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
10/01	1,287	1,287	1,271	1,282	-0.23%	1,500	-	+1.34%
09/30	1,276	1,285	1,270	1,285	+0.39%	6,100	-	+1.74%
09/29	1,286	1,286	1,265	1,280	-0.54%	7,600	-	+1.67%
09/28	1,279	1,291	1,275	1,287	+0.39%	8,900	-	+2.55%
09/25	1,276	1,285	1,269	1,282	+0.23%	10,600	-	+2.4%
09/24	1,259	1,280	1,259	1,279	+1.43%	5,500	-	+2.48%
09/18	1,260	1,264	1,257	1,261	+0.08%	6,800	-	+1.37%
09/17	1,270	1,277	1,255	1,260	-0.87%	31,000	-	+1.53%
09/16	1,260	1,277	1,260	1,271	0%	7,100	-	+2.58%
09/15	1,252	1,273	1,252	1,271	+0.24%	6,000	-	+2.75%
09/14	1,237	1,270	1,237	1,268	+1.12%	5,300	-	+2.76%
09/11	1,245	1,273	1,220	1,254	-0.63%	26,900	-	+1.62%
09/10	1,271	1,272	1,258	1,262	-0.71%	5,400	-	+2.27%
09/09	1,264	1,273	1,256	1,271	+0.55%	800	-	+3%
09/08	1,257	1,279	1,253	1,264	+0.16%	5,100	-	+2.43%
09/07	1,267	1,267	1,261	1,262	-1.02%	4,000	-	+2.1%
09/04	1,260	1,275	1,247	1,275	+1.19%	8,800	-	+3.07%
09/03	1,269	1,269	1,260	1,260	-0.08%	700	-	+1.86%
09/02	1,265	1,288	1,255	1,261	-2.17%	12,000	-	+1.78%
09/01	1,275	1,289	1,275	1,289	+1.02%	1,100	-	+3.95%
08/31	1,246	1,292	1,189	1,276	+2.41%	33,500	-	+2.9%
08/28	1,225	1,249	1,225	1,246	+0.89%	17,800	-	+0.4%
08/27	1,214	1,238	1,214	1,235	+1.15%	4,100	-	-0.56%
08/26	1,219	1,229	1,219	1,221	+0.16%	2,000	-	-1.93%
08/25	1,210	1,229	1,200	1,219	-0.41%	9,200	-	-2.32%
08/24	1,193	1,241	1,185	1,224	+2.6%	6,300	-	-2.16%
08/21	1,195	1,195	1,180	1,193	-0.17%	7,900	-	-4.79%
08/20	1,196	1,196	1,190	1,195	+0.5%	6,200	-	-5.01%
08/19	1,193	1,195	1,185	1,189	-0.17%	5,400	-	-5.78%
08/18	1,187	1,195	1,186	1,191	+0.34%	4,400	-	-5.92%
08/17	1,191	1,198	1,186	1,187	-0.25%	10,100	-	-6.54%
08/14	1,208	1,209	1,180	1,190	-1.49%	14,700	-	-6.67%
08/13	1,200	1,244	1,197	1,208	+0.25%	15,100	-	-5.55%
08/12	1,202	1,214	1,196	1,205	-0.08%	20,100	-	-6.08%
08/10	1,254	1,254	1,200	1,206	-3.98%	25,400	-	-6.29%
08/07	1,255	1,281	1,251	1,256	+0.08%	6,800	-	-2.64%
08/06	1,275	1,281	1,250	1,255	-1.88%	10,900	-	-2.79%
08/05	（IR情報）13:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）13:40 2027年3月期第1四半期決算説明資料
08/05	1,279	1,290	1,275	1,279	+0.31%	5,500	-	-1.01%
08/04	1,293	1,293	1,270	1,275	-1.39%	16,100	-	-1.32%
08/03	1,295	1,295	1,283	1,293	-0.15%	10,500	-	+0.23%
07/31	1,290	1,295	1,285	1,295	+0.54%	4,700	-	+0.62%
07/30	1,284	1,288	1,284	1,288	-0.08%	5,200	-	+0.31%
07/29	1,292	1,293	1,286	1,289	-0.23%	4,500	-	+0.7%
07/28	1,294	1,294	1,283	1,292	-0.23%	5,200	-	+1.17%
07/27	1,288	1,298	1,284	1,295	+0.39%	4,500	-	+1.73%
07/24	1,288	1,294	1,287	1,290	-0.15%	10,400	-	+1.74%
07/23	1,292	1,292	1,290	1,292	0%	6,400	-	+2.22%
07/22	1,290	1,295	1,288	1,292	-0.23%	1,800	-	+2.54%
07/21	1,290	1,297	1,276	1,295	+0.39%	9,900	-	+3.19%
07/17	1,295	1,295	1,278	1,290	-0.39%	25,900	-	+3.28%
07/16	1,296	1,300	1,283	1,295	-0.31%	10,300	-	+4.18%
07/15	1,300	1,308	1,291	1,299	+0.08%	5,500	-	+5.01%
07/14	1,295	1,300	1,288	1,298	+0.23%	11,100	-	+5.44%
07/13	1,301	1,301	1,286	1,295	-0.46%	24,700	-	+5.71%
07/10	1,301	1,304	1,296	1,301	-0.15%	5,200	-	+6.64%
07/09	1,299	1,306	1,287	1,303	+0.15%	24,800	-	+7.24%
07/08	1,304	1,309	1,294	1,301	+0.46%	7,700	-	+7.52%
07/07	1,301	1,308	1,291	1,295	-1.22%	13,000	-	+7.29%
07/06	1,288	1,314	1,288	1,311	+2.42%	7,600	-	+8.98%
07/03	1,280	1,290	1,275	1,280	0%	2,400	-	+6.67%
07/02	1,280	1,281	1,275	1,280	-0.16%	16,700	-	+6.93%
07/01	1,283	1,283	1,270	1,282	+0.55%	29,800	-	+7.37%
06/30	1,250	1,279	1,239	1,275	+4.34%	14,400	-	+7.14%
06/29	1,220	1,225	1,220	1,222	+0.16%	7,200	-	+2.95%
06/26	1,222	1,222	1,200	1,220	+0.58%	69,700	-	+2.95%
06/25	1,223	1,223	1,190	1,213	+1.08%	12,300	-	+2.54%
06/24	1,228	1,228	1,190	1,200	+0.08%	30,300	-	+1.61%
06/23	1,196	1,215	1,193	1,199	+0.42%	59,500	-	+1.61%
06/22	1,194	1,197	1,185	1,194	+0.67%	6,900	-	+1.27%
06/19	1,185	1,196	1,180	1,186	-0.5%	28,500	-	+0.76%
06/18	1,188	1,192	1,171	1,192	+0.34%	14,100	-	+1.36%
06/17	1,160	1,188	1,154	1,188	+3.21%	12,600	-	+1.11%
06/16	1,150	1,153	1,136	1,151	0%	34,900	-	-2.04%
06/15	1,146	1,157	1,136	1,151	+0.52%	11,000	-	-2.04%
06/12	1,144	1,161	1,138	1,145	-0.09%	7,700	-	-2.64%
06/11	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日)
06/11	1,130	1,149	1,129	1,146	+0.26%	62,400	-	-2.47%
06/10	1,162	1,162	1,128	1,143	-1.64%	9,700	-	-2.72%
06/09	1,169	1,171	1,157	1,162	-0.26%	2,700	-	-1.11%
06/08	1,171	1,171	1,153	1,165	-1.02%	1,200	-	-0.77%
06/05	1,154	1,185	1,150	1,177	-0.34%	8,700	-	+0.26%
06/04	1,197	1,197	1,175	1,181	-1.99%	17,100	-	+0.6%
06/03	1,201	1,213	1,166	1,205	-0.41%	10,500	-	+2.64%
06/02	1,220	1,227	1,199	1,210	-1.06%	37,700	-	+3.24%
06/01	1,225	1,225	1,207	1,223	-0.33%	7,400	-	+4.44%
05/29	1,202	1,228	1,186	1,227	+2.34%	10,500	-	+4.96%
05/28	1,186	1,199	1,180	1,199	+1.1%	13,300	-	+2.74%
05/27	1,182	1,186	1,180	1,186	+0.59%	17,700	-	+1.63%
05/26	1,175	1,179	1,170	1,179	+0.51%	3,400	-	+1.03%
05/25	1,179	1,180	1,169	1,173	0%	6,700	-	+0.51%
05/22	1,173	1,179	1,173	1,173	+0.17%	7,600	-	+0.43%
05/21	1,170	1,171	1,170	1,171	-0.26%	1,500	-	+0.26%
05/20	1,164	1,174	1,160	1,174	+0.86%	63,500	-	+0.51%
05/19	1,150	1,188	1,150	1,164	+1.31%	8,000	-	-0.43%
05/18	（IR情報）11:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ
05/18	1,165	1,169	1,149	1,149	-1.63%	15,300	-	-1.79%
05/15	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ
05/15	（IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）13:40 2026年3月期決算説明資料
05/15	（IR情報）13:40 剰余金の配当に関するお知らせ
05/15	（IR情報）13:40 当社役員の異動ならびに重要な子会社における代表取締役の異動に関するお知らせ
05/15	1,166	1,183	1,136	1,168	-0.17%	39,400	-	-0.17%
05/14	1,181	1,181	1,165	1,170	-0.26%	5,100	-	0%
05/13	1,168	1,175	1,149	1,173	+0.43%	20,100	-	+0.26%
05/12	1,159	1,168	1,157	1,168	+0.78%	3,800	-	-0.09%
05/11	1,140	1,183	1,137	1,159	+1.67%	6,000	-	-0.86%
05/08	1,138	1,162	1,130	1,140	+0.26%	3,000	-	-2.4%

中部日本放送（9402）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート