- 9401
- 2026/10/06
- 時価
- 9718億円
- PER 予
- 19.16倍
- 2010年以降
- 赤字-3137.04倍
（2010-2026年） - PBR
- 0.58倍
- 2010年以降
- 0.27-0.96倍
（2010-2026年） - 配当 予
- 1.66%
- ROE 予
- 3.02%
- ROA 予
- 2.09%
- 資料
- Link
- CSV,JSON
TBS HD（9401）の株価チャート
株価
10/6
- 前日 (10/5)
- 5,906
- 始値
- 5,927
- 高値
- 6,060
- 安値
- 5,927
- 終値 +2.15%
- 6,033
- 出来高 -23.06%
- 354,300
乖離率
- 株価（5日）
移動平均値 - +3.15%
5,849 - 株価（25日）
移動平均値 - +3.18%
5,847 - 出来高（5日）
移動平均値 - -14.86%
416,160
2026/05/13～2026/10/06
株価推移
| 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 | ||||||||||
| 10/06 | 5,927 | 6,060 | 5,927 | 6,033 | +2.15% | 354,300 | - | +3.18% | - | - |
| 10/05 | 5,843 | 5,943 | 5,839 | 5,906 | +1.81% | 460,500 | - | +1.15% | - | - |
| 10/02 | 5,840 | 5,919 | 5,767 | 5,801 | -0.29% | 400,100 | - | -0.65% | - | - |
| 10/01 | 5,699 | 5,871 | 5,667 | 5,818 | +2.3% | 493,500 | - | -0.41% | - | - |
| 09/30 | 5,655 | 5,700 | 5,581 | 5,687 | +0.85% | 372,400 | - | -2.7% | - | - |
| 09/29 | 5,700 | 5,782 | 5,615 | 5,639 | -2.24% | 357,100 | - | -3.64% | - | - |
| 09/28 | 5,858 | 5,860 | 5,768 | 5,768 | -1.03% | 326,700 | - | -1.62% | - | - |
| 09/25 | 5,800 | 5,848 | 5,788 | 5,828 | +0.69% | 272,800 | - | -0.66% | - | - |
| 09/24 | 5,843 | 5,863 | 5,762 | 5,788 | -0.92% | 318,300 | - | -1.35% | - | - |
| 09/18 | 5,931 | 5,952 | 5,830 | 5,842 | -1.5% | 439,500 | - | -0.51% | - | - |
| 09/17 | 5,877 | 5,931 | 5,860 | 5,931 | +1.25% | 249,100 | - | +1% | - | - |
| 09/16 | 5,880 | 5,912 | 5,839 | 5,858 | +0.29% | 308,500 | - | -0.15% | - | - |
| 09/15 | 5,936 | 5,985 | 5,782 | 5,841 | +0.4% | 333,800 | - | -0.48% | - | - |
| 09/14 | 5,735 | 5,818 | 5,688 | 5,818 | +2.34% | 234,200 | - | -0.78% | - | - |
| 09/11 | 5,588 | 5,717 | 5,588 | 5,685 | -0.05% | 320,600 | - | -3.05% | - | - |
| 09/10 | 5,690 | 5,721 | 5,664 | 5,688 | -0.73% | 247,600 | - | -3.13% | - | - |
| 09/09 | 5,777 | 5,778 | 5,721 | 5,730 | -1.53% | 231,300 | - | -2.53% | - | - |
| 09/08 | 5,835 | 5,880 | 5,815 | 5,819 | -1.27% | 207,200 | - | -1.09% | - | - |
| 09/07 | 5,915 | 5,962 | 5,855 | 5,894 | -0.41% | 264,500 | - | +0.12% | - | - |
| 09/04 | 5,929 | 5,985 | 5,894 | 5,918 | -0.49% | 282,400 | - | +0.42% | - | - |
| 09/03 | 5,936 | 5,979 | 5,885 | 5,947 | +0.19% | 216,500 | - | +0.71% | - | - |
| 09/02 | 5,989 | 6,094 | 5,932 | 5,936 | -2.13% | 343,500 | - | +0.25% | - | - |
| 09/01 | 5,999 | 6,102 | 5,999 | 6,065 | +0.66% | 219,200 | - | +2.19% | - | - |
| 08/31 | 5,920 | 6,054 | 5,920 | 6,025 | +1.81% | 374,900 | - | +1.35% | - | - |
| 08/28 | 5,815 | 5,924 | 5,805 | 5,918 | +1.72% | 370,700 | - | -0.5% | - | - |
| 08/27 | 5,882 | 5,923 | 5,796 | 5,818 | -1.44% | 398,600 | - | -2.3% | - | - |
| 08/26 | 5,923 | 5,980 | 5,895 | 5,903 | +0.12% | 331,700 | - | -1.14% | - | - |
| 08/25 | 5,931 | 5,956 | 5,876 | 5,896 | +0.02% | 374,500 | - | -1.49% | - | - |
| 08/24 | 5,852 | 5,969 | 5,852 | 5,895 | +0.73% | 388,400 | - | -1.72% | - | - |
| 08/21 | 5,895 | 5,902 | 5,825 | 5,852 | -1.03% | 224,200 | - | -2.71% | - | - |
| 08/20 | 5,901 | 5,973 | 5,878 | 5,913 | +0.75% | 258,000 | - | -2.05% | - | - |
| 08/19 | 5,861 | 5,889 | 5,796 | 5,869 | +0.63% | 376,300 | - | -3.09% | - | - |
| 08/18 | 5,870 | 5,878 | 5,814 | 5,832 | -1.47% | 234,000 | - | -3.98% | - | - |
| 08/17 | 5,879 | 5,958 | 5,878 | 5,919 | +1.68% | 281,100 | - | -2.9% | - | - |
| 08/14 | 5,823 | 5,876 | 5,802 | 5,821 | -0.03% | 292,500 | - | -4.85% | - | - |
| 08/13 | 5,888 | 5,904 | 5,769 | 5,823 | -1.36% | 419,600 | - | -5.24% | - | - |
| 08/12 | 5,757 | 5,931 | 5,750 | 5,903 | +3.38% | 382,800 | - | -4.4% | - | - |
| 08/10 | 5,820 | 5,829 | 5,564 | 5,710 | -2.11% | 477,400 | - | -7.84% | - | - |
| 08/07 | 5,781 | 5,871 | 5,720 | 5,833 | -0.58% | 490,100 | - | -6.27% | - | - |
| 08/06 | 5,943 | 5,965 | 5,867 | 5,867 | -0.07% | 322,900 | - | -6.07% | - | - |
| 08/05 | 5,894 | 5,973 | 5,821 | 5,871 | +0.91% | 284,100 | - | -6.33% | - | - |
| 08/04 | 5,950 | 5,970 | 5,793 | 5,818 | -1.95% | 279,400 | - | -7.39% | - | - |
| 08/03 | 5,950 | 5,995 | 5,830 | 5,934 | -1.66% | 392,400 | - | -5.7% | - | - |
| 07/31 | 6,164 | 6,228 | 6,034 | 6,034 | -2.9% | 485,600 | - | -4.15% | - | - |
| 07/30 | 6,332 | 6,355 | 6,183 | 6,214 | -2.26% | 297,100 | - | -1.27% | - | - |
| 07/29 | 6,294 | 6,369 | 6,290 | 6,358 | +1.29% | 325,600 | - | +1.15% | - | - |
| 07/28 | 6,280 | 6,313 | 6,184 | 6,277 | -0.6% | 256,400 | - | -0.03% | - | - |
| 07/27 | 6,142 | 6,315 | 6,107 | 6,315 | +3.51% | 401,000 | - | +0.56% | - | - |
| 07/24 | 6,063 | 6,130 | 6,045 | 6,101 | 0% | 344,600 | - | -2.79% | - | - |
| 07/23 | 6,160 | 6,167 | 6,074 | 6,101 | -1.85% | 366,200 | - | -2.88% | - | - |
| 07/22 | 6,225 | 6,272 | 6,173 | 6,216 | -0.59% | 194,600 | - | -1.08% | - | - |
| 07/21 | 6,277 | 6,319 | 6,219 | 6,253 | +0.39% | 273,500 | - | -0.45% | - | - |
| 07/17 | 6,275 | 6,312 | 6,136 | 6,229 | -1.31% | 339,100 | - | -0.69% | - | - |
| 07/16 | 6,365 | 6,375 | 6,308 | 6,312 | -1.39% | 226,300 | - | +0.93% | - | - |
| 07/15 | 6,435 | 6,446 | 6,347 | 6,401 | +0.13% | 190,200 | - | +2.61% | - | - |
| 07/14 | 6,359 | 6,422 | 6,322 | 6,393 | +1.16% | 217,400 | - | +2.81% | - | - |
| 07/13 | 6,434 | 6,461 | 6,284 | 6,320 | -0.78% | 276,400 | - | +1.98% | - | - |
| 07/10 | 6,415 | 6,461 | 6,349 | 6,370 | -1.82% | 454,300 | - | +3.19% | - | - |
| 07/09 | 6,472 | 6,505 | 6,427 | 6,488 | -0.06% | 246,600 | - | +5.48% | - | - |
| 07/08 | 6,589 | 6,634 | 6,477 | 6,492 | -0.98% | 371,100 | - | +6.1% | - | - |
| 07/07 | 6,474 | 6,583 | 6,466 | 6,556 | +1.75% | 239,700 | - | +7.62% | - | - |
| 07/06 | 6,446 | 6,510 | 6,401 | 6,443 | +0.99% | 356,900 | - | +6.41% | - | - |
| 07/03 | 6,400 | 6,462 | 6,348 | 6,380 | -0.55% | 381,500 | - | +5.82% | - | - |
| 07/02 | 6,489 | 6,554 | 6,383 | 6,415 | +0.06% | 449,900 | - | +6.81% | - | - |
| 07/01 | 6,270 | 6,467 | 6,233 | 6,411 | +2.99% | 377,000 | - | +7.21% | - | - |
| 06/30 | 6,170 | 6,287 | 6,147 | 6,225 | +2.3% | 382,000 | - | +4.45% | - | - |
| 06/29 | 6,050 | 6,085 | 5,946 | 6,085 | +1.48% | 528,600 | - | +2.32% | - | - |
| 06/26 | 5,988 | 6,000 | 5,896 | 5,996 | +0.08% | 268,600 | - | +0.94% | - | - |
| 06/25 | 6,100 | 6,105 | 5,961 | 5,991 | -0.56% | 337,600 | - | +0.89% | - | - |
| 06/24 | 6,185 | 6,189 | 5,946 | 6,025 | -2.6% | 222,600 | - | +1.52% | - | - |
| 06/23 | 6,350 | 6,350 | 6,186 | 6,186 | -1.58% | 300,200 | - | +4.35% | - | - |
| 06/22 | 6,236 | 6,310 | 6,152 | 6,285 | +0.79% | 236,600 | - | +6.17% | - | - |
| 06/19 | 6,234 | 6,309 | 6,200 | 6,236 | -0.19% | 306,400 | - | +5.68% | - | - |
| 06/18 | 6,200 | 6,285 | 6,174 | 6,248 | +1.61% | 342,500 | - | +6.06% | - | - |
| 06/17 | 6,102 | 6,188 | 6,055 | 6,149 | +0.15% | 278,900 | - | +4.66% | - | - |
| 06/16 | 6,072 | 6,173 | 6,064 | 6,140 | +2.11% | 432,000 | - | +4.8% | - | - |
| 06/15 | 5,878 | 6,179 | 5,843 | 6,013 | +3.91% | 458,400 | - | +2.98% | - | - |
| 06/12 | 5,859 | 5,942 | 5,677 | 5,787 | -2.13% | 470,500 | - | -0.65% | - | - |
| 06/11 | 5,920 | 6,024 | 5,860 | 5,913 | 0% | 217,600 | - | +1.58% | - | - |
| 06/10 | 5,890 | 5,950 | 5,769 | 5,913 | +0.92% | 317,600 | - | +1.69% | - | - |
| 06/09 | 5,722 | 5,931 | 5,691 | 5,859 | +2.61% | 343,600 | - | +1% | - | - |
| 06/08 | 5,698 | 5,778 | 5,668 | 5,710 | -2.02% | 271,400 | - | -1.35% | - | - |
| 06/05 | 5,728 | 5,830 | 5,675 | 5,828 | +2.3% | 409,300 | - | +0.74% | - | - |
| 06/04 | 5,703 | 5,812 | 5,672 | 5,697 | -1.73% | 334,000 | - | -1.32% | - | - |
| 06/03 | 5,621 | 5,830 | 5,551 | 5,797 | +2.84% | 294,700 | - | +0.49% | - | - |
| 06/02 | 5,796 | 5,801 | 5,612 | 5,637 | -2.83% | 259,000 | - | -2.19% | - | - |
| 06/01 | 5,851 | 5,872 | 5,652 | 5,801 | -0.14% | 302,700 | - | +0.61% | - | - |
| 05/29 | 5,798 | 5,927 | 5,783 | 5,809 | +0.94% | 294,800 | - | +0.73% | - | - |
| 05/28 | 5,933 | 5,952 | 5,723 | 5,755 | -2.7% | 256,900 | - | -0.21% | - | - |
| 05/27 | 5,792 | 5,915 | 5,750 | 5,915 | +0.39% | 275,300 | - | +2.51% | - | - |
| 05/26 | 5,899 | 5,969 | 5,852 | 5,892 | -0.42% | 195,700 | - | +2.22% | - | - |
| 05/25 | 5,948 | 5,979 | 5,828 | 5,917 | -0.7% | 252,100 | - | +2.73% | - | - |
| 05/22 | 5,902 | 5,959 | 5,844 | 5,959 | +0.85% | 157,200 | - | +3.6% | - | - |
| 05/21 | 5,878 | 5,989 | 5,868 | 5,909 | +1.04% | 222,600 | - | +2.91% | - | - |
| 05/20 | 5,984 | 6,019 | 5,784 | 5,848 | -2.34% | 269,100 | - | +2.01% | - | - |
| 05/19 | 5,915 | 5,988 | 5,888 | 5,988 | +2.98% | 284,400 | - | +4.52% | - | - |
| 05/18 | 6,000 | 6,050 | 5,815 | 5,815 | -2.66% | 305,100 | - | +1.68% | - | - |
| 05/15 | 5,922 | 6,209 | 5,883 | 5,974 | +2.15% | 433,000 | - | +4.64% | - | - |
| 05/14 | 5,724 | 5,848 | 5,635 | 5,848 | +1.74% | 274,000 | - | +2.74% | - | - |
| 05/13 | 5,670 | 5,797 | 5,628 | 5,748 | +2.08% | 270,600 | - | +1.16% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 5,300 3/13 | 2,295 7/27 | 2,551,800 12/21 | - | - | +26.95% 12/18 | -13.93% 6/8 |
| 2008年 3月期 | 4,380 4/2 | 1,956 3/18 | 1,140,500 4/20 | - | - | +13.23% 4/23 | -14.64% 1/22 |
| 2009年 3月期 | 2,800 4/28 4/25 | 1,143 3/12 | 947,800 4/23 | - | - | +12.55% 3/26 | -22.69% 11/21 |
| 2010年 3月期 | 1,639 8/31 | 1,218 11/17 | 2,228,400 11/30 | - | - | +12.14% 4/16 | -9.67% 10/6 |
| 2011年 3月期 | 1,694 4/26 | 763 3/15 | 1,065,400 10/8 | 3225億9519万 | 1453億114万 | +10.45% 10/7 | -26.88% 3/15 |
| 2012年 3月期 | 1,252 3/14 | 860 8/9 4/19 | 744,700 5/31 | 2384億2336万 | 1637億7324万 | +8.06% 2/23 | -10.26% 5/7 |
| 2013年 3月期 | 1,501 3/28 | 687 10/15 | 827,400 3/4 | 2858億4143万 | 1308億2815万 | +18.75% 3/4 | -14.57% 5/18 |
| 2014年 3月期 | 1,623 4/25 | 1,040 2/14 | 1,341,500 9/25 | 3090億7438万 | 1980億5236万 | +10.1% 7/5 | -14.78% 5/27 |
| 2015年 3月期 | 1,658 3/18 | 1,033 4/15 | 908,300 11/5 | 3157億4117万 | 1967億1932万 | +17.02% 11/5 | -10.82% 10/16 |
| 2016年 3月期 | 2,009 2/8 | 1,519 4/1 | 1,266,900 2/5 | 3825億8385万 | 2892億7071万 | +11.65% 2/8 | -13.3% 8/25 |
| 2017年 3月期 | 2,106 3/7 | 1,265 6/24 | 1,321,600 10/28 | 4010億5604万 | 2409億23万 | +9.04% 12/13 | -12.91% 6/24 |
| 2018年 3月期 | 2,920 1/5 | 1,825 5/30 | 1,567,400 3/29 | 5560億7010万 | 3475億4381万 | +12.69% 11/7 | -13.24% 2/9 |
| 2019年 3月期 | 2,573 6/14 | 1,612 12/25 | 1,985,100 10/30 | 4495億2841万 | 2816億3225万 | +9.08% 2/28 | -17.19% 12/25 |
| 2020年 3月期 | 2,183 2/7 | 1,232 3/19 | 1,653,900 3/17 | 3813億9157万 | 2152億4251万 | +10.38% 2/7 | -26.68% 3/18 |
| 2021年 3月期 | 2,470 3/19 | 1,390 4/3 | 1,351,300 1/28 | 4315億3329万 | 2428億4667万 | +17.55% 2/5 | -8.86% 10/30 |
| 2022年 3月期 | 2,255 4/9 | 1,590 8/20 | 1,407,900 10/28 | 3939億7068万 | 2777億8864万 | +12.43% 2/16 | -13.17% 5/17 |
| 2023年 3月期 | 1,974 3/10 | 1,456 1/17 | 3,409,900 2/17 | 3387億2076万 | 2498億3659万 | +16.92% 2/27 | -5.18% 8/9 |
| 2024年 3月期 | 4,428 2/16 | 1,882 4/7 | 4,596,600 2/2 | 7465億2123万 | 3229億3438万 | +22.89% 2/2 | -11.76% 10/4 |
| 2025年 3月期 | 4,900 4/10 | 3,110 8/5 | 1,646,700 5/15 | 8260億9621万 | 5243億1821万 | +11.42% 4/22 | -23.46% 8/5 |
| 2026年 3月期 | 6,402 1/23 | 3,915 4/7 | 957,200 4/18 | 1兆601億 | 6482億8901万 | +9.33% 6/27 | -8.12% 2/6 |
| 最新 | 6,033 2026/10/6 | 354,300 | 9718億6239万 | +3.18% 5,847 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 68%（1.68倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 17%（1.17倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 38%（1.38倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 174%（2.74倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/10/06 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
490円（1983/02/25） - 1131%（12.31倍）
6,033円（10/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
