日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,977	2,982	2,869	2,906	-2.02%	537,700	-	-3.84%
10/01	2,951	2,982	2,933	2,966	+0.07%	447,700	-	-1.98%
09/30	2,962	2,998	2,912	2,964	-0.5%	459,300	-	-2.08%
09/29	2,980	2,997	2,957	2,979	-0.4%	361,800	-	-1.42%
09/28	2,981	3,005	2,964	2,991	+0.44%	488,600	-	-0.89%
09/25	2,987	3,005	2,955	2,978	-0.73%	529,600	-	-1.13%
09/24	2,994	3,055	2,987	3,000	+0.2%	312,000	-	-0.2%
09/18	3,100	3,110	2,994	2,994	-3.57%	678,800	-	-0.17%
09/17	3,100	3,150	3,085	3,105	+0.16%	225,600	-	+3.78%
09/16	3,135	3,145	3,085	3,100	-1.12%	281,000	-	+3.99%
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	（IR情報）15:30 従業員向けの株式交付制度導入のお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算計数資料
07/31	（IR情報）15:30 2027年3月期第1四半期決算補足資料
07/31	（IR情報）15:30 2027年3月期第1四半期短信〔日本基準〕(連結)
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	（IR情報）15:30 支配株主等に関する事項について
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	（IR情報）17:30 人事異動に関するお知らせ
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	（IR情報）15:30 役員の異動に関するお知らせおよび上席執行役員制度の導入、上席執行役員の選任に関するお知らせ
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	（IR情報）15:30 2026年3月期決算補足資料
05/13	（IR情報）15:30 2026年3月期決算計数資料
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 業績予想の修正及び配当予想の修正に関するお知らせ
05/11	2,698	2,717	2,664	2,688	+0.15%	342,000	-	-0.63%

東映アニメーション（4816）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート