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
09/25	2,955	2,977	2,933	2,938	-0.14%	494,400	-	-1.97%	-	-
09/24	2,988	2,993	2,937	2,942	-2.23%	585,800	-	-1.84%	-	-
09/18	3,045	3,063	2,999	3,009	-1.54%	971,600	-	+0.43%	-	-
09/17	3,026	3,065	3,023	3,056	+1.26%	474,700	-	+2.14%	-	-
09/16	3,006	3,051	2,992	3,018	+0.4%	550,900	-	+1.11%	-	-
09/15	3,074	3,108	2,990	3,006	+0.07%	519,900	-	+0.8%	-	-
09/14	2,976	3,004	2,953	3,004	+1.76%	551,300	-	+0.91%	-	-
09/11	2,896	2,971	2,890	2,952	+0.2%	449,200	-	-0.74%	-	-
09/10	2,934	2,946	2,908	2,946	+0.1%	347,800	-	-0.84%	-	-
09/09	2,980	2,990	2,925	2,943	-1.7%	334,300	-	-0.71%	-	-
09/08	2,960	3,004	2,956	2,994	+0.5%	343,500	-	+1.25%	-	-
09/07	3,016	3,016	2,960	2,979	-2.26%	514,400	-	+0.85%	-	-
09/04	3,032	3,057	3,011	3,048	+1.09%	817,500	-	+3.29%	-	-
09/03	3,013	3,030	3,000	3,015	+0.03%	477,800	-	+2.24%	-	-
09/02	3,060	3,087	3,010	3,014	-2.08%	387,500	-	+2.13%	-	-
09/01	3,051	3,087	3,041	3,078	+1.25%	324,400	-	+4.37%	-	-
08/31	3,038	3,057	3,013	3,040	+0.33%	343,800	-	+3.3%	-	-
08/28	3,000	3,030	2,991	3,030	+0.6%	361,500	-	+3.2%	-	-
08/27	3,019	3,059	2,991	3,012	-1.02%	445,500	-	+2.9%	-	-
08/26	3,045	3,093	3,033	3,043	+0.86%	471,500	-	+4.18%	-	-
08/25	3,036	3,045	3,003	3,017	+0.87%	420,700	-	+3.5%	-	-
08/24	2,953	3,013	2,935	2,991	+1.22%	517,900	-	+2.75%	-	-
08/21	2,980	3,000	2,933	2,955	-0.2%	319,600	-	+1.65%	-	-
08/20	2,943	2,972	2,916	2,961	+0.89%	467,300	-	+2%	-	-
08/19	2,944	2,948	2,908	2,935	+0.24%	371,900	-	+1.21%	-	-
08/18	2,907	2,930	2,875	2,928	+0.03%	444,600	-	+1.04%	-	-
08/17	2,922	2,950	2,908	2,927	+0.76%	347,800	-	+1.07%	-	-
08/14	2,901	2,921	2,872	2,905	+0.62%	365,600	-	+0.35%	-	-
08/13	2,911	2,917	2,876	2,887	-1.47%	371,800	-	-0.31%	-	-
08/12	2,922	2,948	2,906	2,930	+1.21%	418,900	-	+1.1%	-	-
08/10	2,891	2,895	2,820	2,895	-0.89%	451,700	-	-0.03%	-	-
08/07	2,910	2,935	2,886	2,921	+1.74%	610,100	-	+0.9%	-	-
08/06	2,795	2,875	2,793	2,871	+3.5%	602,900	-	-0.76%	-	-
08/05	2,834	2,844	2,753	2,774	-0.36%	547,000	-	-4.05%	-	-
08/04	2,920	2,923	2,768	2,784	-3.93%	813,100	-	-3.73%	-	-
08/03	2,816	2,935	2,804	2,898	-0.62%	836,100	-	+0.28%	-	-
07/31	2,918	2,942	2,891	2,916	-2.93%	574,900	-	+1.14%	-	-
07/30	3,059	3,105	2,988	3,004	-1.67%	489,600	-	+4.52%	-	-
07/29	3,000	3,093	2,981	3,055	+2.93%	653,100	-	+6.71%	-	-
07/28	2,946	2,985	2,925	2,968	+1.23%	435,500	-	+4.14%	-	-
07/27	2,866	2,943	2,862	2,932	+2.84%	399,500	-	+3.13%	-	-
07/24	2,798	2,857	2,786	2,851	+1.06%	266,800	-	+0.49%	-	-
07/23	2,808	2,832	2,793	2,821	-1.29%	393,600	-	-0.6%	-	-
07/22	2,860	2,879	2,832	2,858	-0.83%	467,600	-	+0.7%	-	-
07/21	2,933	2,954	2,869	2,882	-1.77%	512,700	-	+1.51%	-	-
07/17	2,876	2,967	2,876	2,934	+2.02%	868,700	-	+3.42%	-	-
07/16	2,862	2,901	2,855	2,876	+0.24%	429,700	-	+1.52%	-	-
07/15	2,891	2,900	2,854	2,869	-0.38%	414,700	-	+1.27%	-	-
07/14	2,905	2,926	2,876	2,880	+0.14%	337,700	-	+1.62%	-	-
07/13	2,901	2,917	2,865	2,876	-0.31%	374,900	-	+1.52%	-	-
07/10	2,891	2,932	2,870	2,885	-0.93%	452,100	-	+1.84%	-	-
07/09	2,916	2,926	2,885	2,912	-0.31%	315,400	-	+2.82%	-	-
07/08	2,954	2,990	2,914	2,921	-0.41%	601,800	-	+3.29%	-	-
07/07	2,904	2,946	2,890	2,933	+1.28%	452,800	-	+3.93%	-	-
07/06	2,861	2,903	2,856	2,896	+1.22%	474,100	-	+2.8%	-	-
07/03	2,920	2,940	2,844	2,861	-0.31%	570,100	-	+1.67%	-	-
07/02	2,870	2,923	2,839	2,870	+1.7%	484,800	-	+2.03%	-	-
07/01	2,783	2,830	2,776	2,822	+0.97%	428,800	-	+0.32%	-	-
06/30	2,766	2,820	2,752	2,795	+2.01%	863,200	-	-0.71%	-	-
06/29	2,715	2,755	2,695	2,740	+0.66%	817,300	-	-2.77%	-	-
06/26	2,693	2,725	2,652	2,722	+0.85%	575,400	-	-3.54%	-	-
06/25	2,736	2,745	2,698	2,699	-0.26%	578,200	-	-4.63%	-	-
06/24	2,740	2,750	2,705	2,706	-1.42%	410,000	-	-4.75%	-	-
06/23	2,736	2,762	2,683	2,745	-1.4%	757,000	-	-3.68%	-	-
06/22	2,770	2,787	2,746	2,784	-0.25%	372,800	-	-2.59%	-	-
06/19	2,848	2,848	2,770	2,791	-2.58%	499,400	-	-2.45%	-	-
06/18	2,851	2,876	2,816	2,865	+1.09%	466,200	-	-0.03%	-	-
06/17	2,898	2,900	2,834	2,834	-1.73%	431,500	-	-1.19%	-	-
06/16	2,818	2,884	2,812	2,884	+1.94%	602,400	-	+0.35%	-	-
06/15	2,846	2,857	2,817	2,829	-0.11%	551,000	-	-1.63%	-	-
06/12	2,858	2,872	2,807	2,832	-1.36%	640,100	-	-1.67%	-	-
06/11	2,899	2,915	2,858	2,871	-0.52%	583,200	-	-0.52%	-	-
06/10	2,893	2,905	2,858	2,886	+0.7%	649,500	-	-0.17%	-	-
06/09	2,893	2,894	2,856	2,866	-0.03%	691,000	-	-1%	-	-
06/08	2,829	2,897	2,812	2,867	-0.42%	639,200	-	-1.1%	-	-
06/05	2,840	2,888	2,781	2,879	+3.12%	1,303,100	-	-0.9%	-	-
06/04	2,777	2,800	2,750	2,792	-0.04%	551,300	-	-4.09%	-	-
06/03	2,768	2,794	2,716	2,793	-0.18%	616,000	-	-4.32%	-	-
06/02	2,820	2,820	2,782	2,798	-0.92%	643,000	-	-4.44%	-	-
06/01	2,840	2,840	2,753	2,824	-0.56%	730,000	-	-3.88%	-	-
05/29	2,850	2,889	2,836	2,840	-0.46%	933,700	-	-3.76%	-	-
05/28	2,875	2,883	2,839	2,853	-0.63%	641,600	-	-3.71%	-	-
05/27	2,847	2,887	2,829	2,871	-0.42%	591,300	-	-3.56%	-	-
05/26	2,840	2,890	2,821	2,883	+1.37%	585,600	-	-3.51%	-	-
05/25	2,905	2,920	2,826	2,844	-2.64%	532,800	-	-5.17%	-	-
05/22	2,934	2,934	2,874	2,921	-1.15%	456,600	-	-2.99%	-	-
05/21	2,920	2,984	2,918	2,955	+0.65%	587,100	-	-2.12%	-	-
05/20	2,932	2,983	2,910	2,936	-0.2%	666,900	-	-2.97%	-	-
05/19	2,903	2,960	2,874	2,942	+2.47%	772,200	-	-3.1%	-	-
05/18	2,922	2,950	2,860	2,871	-1.68%	549,100	-	-5.75%	-	-
05/15	2,790	2,941	2,790	2,920	-0.03%	878,700	-	-4.45%	-	-
05/14	2,900	2,944	2,881	2,921	-1.35%	516,800	-	-4.67%	-	-
05/13	2,948	2,997	2,934	2,961	+0.82%	578,600	-	-3.58%	-	-
05/12	2,935	2,958	2,923	2,937	+0.07%	322,200	-	-4.52%	-	-
05/11	2,966	2,977	2,924	2,935	-1.77%	742,500	-	-4.92%	-	-
05/08	3,015	3,019	2,952	2,988	+0.2%	497,700	-	-3.46%	-	-
05/07	2,986	3,006	2,972	2,982	-0.13%	472,500	-	-3.9%	-	-
05/01	2,950	3,005	2,936	2,986	+0.3%	388,500	-	-4.11%	-	-
04/30	2,986	2,995	2,936	2,977	-1.39%	625,000	-	-4.64%	-	-
04/28	3,041	3,045	3,000	3,019	-0.4%	402,500	-	-3.61%	-	-

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	1,335 13,350 9/25	920 9,200 4/1	1,537,200 153,720 11/5	-	-	3226億3705万 3/31
2011年 3月期	1,457 14,570 4/26	981 9,810 3/15	2,554,800 255,480 3/16	3695億6146万	2488億2621万	3000億6260万 3/31
2012年 3月期	1,350 13,500 3/30	1,022 10,220 11/29	1,403,200 140,320 5/13	3424億2139万	2592億2568万	3365億8755万 3/30
2013年 3月期	1,524 3/11	975 10/15	1,187,100 3/8	3865億5571万	2473億434万	3717億2531万 3/29
2014年 3月期	2,002 1/20	1,307 4/2	1,928,400 10/30	5281億7180万	3315億1464万	4277億9771万 3/31
2015年 3月期	2,186 3/18	1,460 5/12	2,934,800 8/1	5767億1506万	3851億8023万	5076億8009万 3/31
2016年 3月期	2,499 8/6	1,817 3/18	2,350,800 2/12	6592億9137万	4793億6471万	4711億1191万 3/31
2017年 3月期	2,195 1/6	1,519 6/24	1,981,400 7/29	5790億8946万	4007億4573万	4862億4752万 3/31
2018年 3月期	2,131 11/9	1,735 5/31	2,015,700 9/15	5622億485万	4577億3130万	4771億9771万 3/30
2019年 3月期	2,043 10/4	1,503 12/25	1,330,100 7/30	5389億8850万	3965億2458万	4238億7300万 3/29
2020年 3月期	1,703 7/5	1,070 3/17 3/13	1,806,600 7/29	4492億8900万	2822億8962万	3076億4882万 3/31
2021年 3月期	1,607 3/19	1,073 11/6	2,252,200 11/30	4239億6208万	2830億8109万	3708億9142万 3/31
2022年 3月期	1,482 4/19	1,136 12/2	1,343,400 2/4	3909億8432万	2997億188万	3249億7619万 3/31
2023年 3月期	1,332 7/25	1,003 1/17	3,569,000 2/17	3514億1101万	2646億1354万	2910億4937万 3/31
2024年 3月期	2,325 3/29	1,132 4/7	9,854,100 9/22	6133億8633万	2986億4659万	5845億6934万 3/29
2025年 3月期	3,204 3/28	1,865 8/5	2,567,800 12/20	8452億8594万	4920億2817万	7646億377万 3/31
2026年 3月期	4,211 9/9	2,873 4/7	1,507,000 4/18	1兆1109億	7579億6083万	7809億9166万 3/31
最新	2,938 2026/9/25		494,400	7674億6488万

日本テレビ HD（9404）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート