日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/15	3,140	3,160	3,085	3,135	+0.97%	369,700	-	+5.52%	-	-
09/14	3,090	3,140	3,065	3,105	+1.97%	376,800	-	+4.72%	-	-
09/11	2,974	3,070	2,953	3,045	+2.39%	406,000	-	+3.01%	-	-
09/10	2,955	2,984	2,937	2,974	-0.03%	450,500	-	+0.95%	-	-
09/09	3,020	3,030	2,959	2,975	-1%	420,100	-	+1.33%	-	-
09/08	2,982	3,030	2,968	3,005	+1.01%	242,200	-	+2.59%	-	-
09/07	3,075	3,110	2,975	2,975	-4.49%	597,800	-	+1.67%	-	-
09/04	3,085	3,170	3,050	3,115	+1.8%	426,800	-	+6.53%	-	-
09/03	3,015	3,085	2,994	3,060	+1.49%	255,200	-	+4.83%	-	-
09/02	3,040	3,060	3,000	3,015	-0.82%	335,500	-	+3.36%	-	-
09/01	3,055	3,080	3,025	3,040	-0.33%	198,000	-	+4.4%	-	-
08/31	3,065	3,085	3,020	3,050	-0.33%	320,500	-	+4.96%	-	-
08/28	3,020	3,065	2,978	3,060	+3.17%	269,100	-	+5.81%	-	-
08/27	2,990	3,040	2,946	2,966	-2.75%	404,000	-	+3.17%	-	-
08/26	3,015	3,075	3,010	3,050	+1.16%	431,600	-	+6.53%	-	-
08/25	3,020	3,085	2,988	3,015	+0.9%	613,900	-	+5.75%	-	-
08/24	3,035	3,075	2,952	2,988	+5.4%	773,300	-	+5.14%	-	-
08/21	2,863	2,889	2,818	2,835	-1.08%	255,500	-	+0.04%	-	-
08/20	2,812	2,905	2,806	2,866	+0.63%	282,300	-	+1.34%	-	-
08/19	2,903	2,938	2,841	2,848	+0.64%	456,300	-	+0.96%	-	-
08/18	2,823	2,859	2,784	2,830	+0.6%	351,800	-	+0.53%	-	-
08/17	2,847	2,867	2,800	2,813	-0.53%	366,500	-	+0.11%	-	-
08/14	2,795	2,846	2,785	2,828	+0.21%	368,200	-	+0.86%	-	-
08/13	2,846	2,870	2,783	2,822	-1.4%	474,600	-	+0.89%	-	-
08/12	3,015	3,045	2,841	2,862	-4.12%	499,300	-	+2.54%	-	-
08/10	2,845	3,025	2,845	2,985	+3.36%	667,600	-	+7.41%	-	-
08/07	2,791	2,897	2,762	2,888	+3.48%	535,100	-	+4.64%	-	-
08/06	2,765	2,834	2,740	2,791	+2.8%	340,700	-	+1.64%	-	-
08/05	2,772	2,812	2,681	2,715	-2.97%	715,100	-	-0.59%	-	-
08/04	3,025	3,050	2,780	2,798	-4.34%	900,500	-	+2.87%	-	-
08/03	3,110	3,125	2,900	2,925	-0.44%	788,300	-	+8.13%	-	-
07/31	3,050	3,070	2,938	2,938	-2.03%	647,300	-	+9.63%	-	-
07/30	3,045	3,060	2,932	2,999	+0.17%	641,700	-	+12.96%	-	-
07/29	2,922	3,050	2,873	2,994	+3.17%	568,000	-	+13.97%	-	-
07/28	2,920	2,938	2,867	2,902	+1.11%	373,400	-	+11.57%	-	-
07/27	2,744	2,879	2,744	2,870	+5.98%	434,600	-	+11.33%	-	-
07/24	2,700	2,723	2,628	2,708	+2.97%	347,500	-	+5.95%	-	-
07/23	2,663	2,670	2,613	2,630	-1.42%	205,600	-	+3.5%	-	-
07/22	2,697	2,709	2,611	2,668	-3.16%	431,700	-	+5.45%	-	-
07/21	2,777	2,821	2,748	2,755	-1.64%	266,200	-	+9.41%	-	-
07/17	2,799	2,857	2,791	2,801	+0.86%	390,800	-	+11.86%	-	-
07/16	2,697	2,793	2,663	2,777	+3.66%	355,700	-	+11.62%	-	-
07/15	2,730	2,748	2,650	2,679	-1.07%	302,500	-	+8.29%	-	-
07/14	2,713	2,774	2,702	2,708	+0.52%	373,000	-	+9.99%	-	-
07/13	2,697	2,727	2,692	2,694	-0.19%	246,900	-	+10%	-	-
07/10	2,691	2,745	2,674	2,699	+0.86%	381,200	-	+10.8%	-	-
07/09	2,661	2,698	2,641	2,676	+1.1%	407,400	-	+10.53%	-	-
07/08	2,700	2,731	2,634	2,647	-0.64%	423,300	-	+9.93%	-	-
07/07	2,565	2,678	2,546	2,664	+4.23%	522,900	-	+11.23%	-	-
07/06	2,528	2,558	2,493	2,556	+1.79%	269,200	-	+7.26%	-	-
07/03	2,580	2,600	2,508	2,511	-1.3%	237,700	-	+5.68%	-	-
07/02	2,456	2,562	2,444	2,544	+5.34%	354,900	-	+7.34%	-	-
07/01	2,413	2,438	2,412	2,415	-0.78%	229,700	-	+2.11%	-	-
06/30	2,490	2,497	2,425	2,434	+0.12%	325,700	-	+2.92%	-	-
06/29	2,330	2,442	2,323	2,431	+5.28%	356,700	-	+2.79%	-	-
06/26	2,297	2,324	2,277	2,309	+0.65%	271,800	-	-2.41%	-	-
06/25	2,345	2,345	2,292	2,294	-1.12%	335,700	-	-3.41%	-	-
06/24	2,367	2,367	2,313	2,320	-0.6%	190,600	-	-2.64%	-	-
06/23	2,323	2,378	2,287	2,334	-0.13%	268,100	-	-2.51%	-	-
06/22	2,330	2,385	2,310	2,337	+0.86%	295,800	-	-2.95%	-	-
06/19	2,360	2,363	2,311	2,317	-0.86%	232,300	-	-4.18%	-	-
06/18	2,380	2,395	2,321	2,337	0%	379,200	-	-4.06%	-	-
06/17	2,372	2,400	2,337	2,337	-1.48%	292,500	-	-4.46%	-	-
06/16	2,406	2,429	2,330	2,372	-1.45%	273,800	-	-3.81%	-	-
06/15	2,400	2,438	2,393	2,407	+0.04%	198,200	-	-3.06%	-	-
06/12	2,430	2,432	2,371	2,406	-0.25%	190,500	-	-3.57%	-	-
06/11	2,401	2,429	2,392	2,412	+0.46%	181,100	-	-3.75%	-	-
06/10	2,400	2,416	2,378	2,401	+1.48%	240,800	-	-4.61%	-	-
06/09	2,389	2,431	2,358	2,366	-0.04%	401,000	-	-6.3%	-	-
06/08	2,357	2,384	2,344	2,367	+1.07%	305,600	-	-6.63%	-	-
06/05	2,312	2,386	2,302	2,342	+0.47%	289,400	-	-7.98%	-	-
06/04	2,287	2,359	2,280	2,331	+0.17%	307,100	-	-8.8%	-	-
06/03	2,345	2,370	2,277	2,327	-1.86%	452,200	-	-9.46%	-	-
06/02	2,363	2,385	2,331	2,371	+0.08%	226,900	-	-8.21%	-	-
06/01	2,380	2,381	2,333	2,369	+0.13%	320,500	-	-8.78%	-	-
05/29	2,423	2,434	2,366	2,366	-2.35%	537,300	-	-9.42%	-	-
05/28	2,456	2,463	2,404	2,423	+0.5%	339,700	-	-7.77%	-	-
05/27	2,425	2,455	2,353	2,411	-0.99%	563,900	-	-8.88%	-	-
05/26	2,445	2,501	2,417	2,435	-1.18%	477,400	-	-8.42%	-	-
05/25	2,600	2,607	2,429	2,464	-2.26%	405,800	-	-7.85%	-	-
05/22	2,540	2,549	2,460	2,521	+0.36%	675,800	-	-6.21%	-	-
05/21	2,561	2,580	2,494	2,512	-2.9%	488,500	-	-6.86%	-	-
05/20	2,620	2,630	2,569	2,587	-3.11%	379,200	-	-4.4%	-	-
05/19	2,626	2,686	2,590	2,670	+2.69%	489,300	-	-1.58%	-	-
05/18	2,708	2,724	2,586	2,600	-5.73%	826,600	-	-4.24%	-	-
05/15	2,601	2,758	2,601	2,758	+6.08%	583,500	-	+1.4%	-	-
05/14	2,525	2,666	2,501	2,600	-7.8%	914,600	-	-4.31%	-	-
05/13	2,750	2,875	2,726	2,820	-0.04%	753,500	-	+3.71%	-	-
05/12	2,762	2,847	2,754	2,821	+4.95%	854,500	-	+4.02%	-	-
05/11	2,698	2,717	2,664	2,688	+0.15%	342,000	-	-0.63%	-	-
05/08	2,725	2,763	2,675	2,684	0%	302,800	-	-0.63%	-	-
05/07	2,624	2,713	2,617	2,684	+3.03%	664,600	-	-0.48%	-	-
05/01	2,581	2,624	2,574	2,605	-0.38%	191,800	-	-3.3%	-	-
04/30	2,602	2,629	2,587	2,615	-0.49%	410,700	-	-3%	-	-
04/28	2,631	2,637	2,607	2,628	+0.61%	369,100	-	-2.49%	-	-
04/27	2,657	2,674	2,601	2,612	-2.9%	377,800	-	-2.97%	-	-
04/24	2,649	2,726	2,645	2,690	+1.66%	341,400	-	+0.07%	-	-
04/23	2,692	2,692	2,618	2,646	-2.51%	452,900	-	-1.31%	-	-
04/22	2,769	2,772	2,704	2,714	-1.49%	346,500	-	+1.38%	-	-
04/21	2,690	2,767	2,690	2,755	+0.55%	366,200	-	+3.14%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	120 1,800 1/29 1,800 1/27	89 1,340 11/2 1,338 10/30	2,080,500 138,700 9/29	-	-	220億5000万 3/31
2011年 3月期	134 2,016 1/26	93 1,389 3/15 1,389 6/30	2,539,500 169,300 1/26	282億2400万	194億4600万	241億5000万 3/31
2012年 3月期	141 2,115 3/23	105 1,581 5/13	2,478,000 165,200 3/23	296億1000万	221億3400万	275億1000万 3/30
2013年 3月期	173 2,590 3/12	109 1,640 6/4 1,640 5/15	1,815,000 121,000 5/15	362億6000万	229億6000万	315億 3/29
2014年 3月期	195 2,919 2/10	141 2,112 6/7	1,428,000 95,200 5/17	408億6600万	295億6800万	354億115万 3/31
2015年 3月期	269 4,040 1/30	166 2,501 5/23 2,499 5/22 他3件	663,000 44,200 2/2	565億6000万	350億1400万	484億9753万 3/31
2016年 3月期	413 6,200 11/27 6,200 11/26	229 3,430 4/14 3,430 4/13	2,028,000 135,200 10/28	868億	480億2000万	685億5136万 3/31
2017年 3月期	448 6,720 3/31	305 4,570 4/6 4,570 4/5	847,500 56,500 5/31	940億8000万	639億8000万	908億5583万 3/31
2018年 3月期	811 12,160 10/2	407 6,110 4/28	2,064,000 137,600 1/29	1702億4000万	855億4000万	1434億4521万 3/30
2019年 3月期	1,104 5,520 3/28	592 2,960 4/16	1,593,500 318,700 10/29	2318億4000万	1243億2000万	2234億5505万 3/29
2020年 3月期	1,176 5,880 5/10	729 3,645 3/13	1,202,000 240,400 7/29	2469億6000万	1530億9000万	2065億1475万 3/31
2021年 3月期	2,398 11,990 2/19	892 4,460 4/2	867,500 173,500 11/27	5035億8000万	1873億2000万	4846億4986万 3/31
2022年 3月期	5,022 25,110 9/15	1,562 7,810 1/28	2,157,000 431,400 2/3	1兆546億	3280億2000万	4159億3928万 3/31
2023年 3月期	3,200 16,000 10/31	1,784 8,920 5/12	2,066,500 413,300 1/31	6720億	3746億4000万	5380億8147万 3/31
2024年 3月期	4,154 20,770 12/14	2,322 11,610 8/21	2,202,500 440,500 2/28	8723億4000万	4876億2000万	6338億7782万 3/29
2025年 3月期	3,825 12/17	2,145 6/14	2,622,100 1/31	8032億5000万	4504億5000万	6339億3875万 3/31
2026年 3月期	3,730 4/23	2,239 2/25	3,028,000 9/12	7833億	4701億9000万	5301億9215万 3/31
最新	3,135 2026/9/15		369,700	6583億5000万

東映アニメーション（4816）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート