日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/22	2,292	2,308	2,244	2,258	-0.62%	709,000	5957億1025万	-2.17%
04/19	15:00 外国人等の議決権割合に関する公告実施のお知らせ
04/19	2,326	2,348	2,249	2,272	-2.82%	1,074,900	5994億376万	-1.22%
04/18	2,336	2,348	2,308	2,338	+0.52%	945,500	6168億1602万	+2.01%
04/17	2,396	2,396	2,292	2,326	-2.39%	967,500	6136億5015万	+1.93%
04/16	2,473	2,488	2,361	2,383	-4.79%	1,260,600	6286億8801万	+4.84%
04/15	2,501	2,525	2,486	2,503	-0.44%	593,400	6603億4666万	+10.51%
04/12	2,500	2,526	2,488	2,514	+1.13%	771,600	6632億4870万	+11.63%
04/11	2,414	2,487	2,399	2,486	+1.68%	908,000	6558億6169万	+11.13%
04/10	2,404	2,468	2,396	2,445	+0.16%	776,500	6450億4498万	+10.04%
04/09	2,420	2,444	2,390	2,441	+3%	922,000	6439億8969万	+10.5%
04/08	2,367	2,402	2,355	2,370	+0.13%	595,600	6252億5832万	+7.87%
04/05	2,325	2,374	2,312	2,367	+1.59%	865,300	6244億6686万	+8.18%
04/04	2,330	2,349	2,304	2,330	+0.09%	597,300	6147億544万	+6.98%
04/03	2,300	2,339	2,291	2,328	+1.04%	1,125,900	6141億7780万	+7.28%
04/02	2,284	2,325	2,278	2,304	+0.04%	1,040,800	6078億4607万	+6.57%
04/01	15:00 自己株式の取得状況に関するお知らせ
04/01	2,326	2,339	2,278	2,303	-0.73%	853,100	6075億8225万	+6.77%
03/29	2,248	2,325	2,245	2,320	+4.98%	1,274,200	6120億6722万	+7.71%
03/28	2,238	2,246	2,210	2,210	-2.56%	713,900	5830億4679万	+2.79%
03/27	2,239	2,313	2,234	2,268	+1.57%	1,483,600	5983億4847万	+5.54%
03/26	2,220	2,243	2,212	2,233	+0.4%	864,900	5891億1470万	+4.01%
03/25	2,220	2,275	2,209	2,224	+2.49%	1,261,500	5867億4030万	+3.59%
03/22	2,141	2,180	2,140	2,170	+1.4%	813,600	5724億9391万	+1.12%
03/21	2,120	2,150	2,115	2,140	+1.9%	815,300	5645億7925万	-0.33%
03/19	15:00 株式会社ザファームと資本業務提携～非日常の体験価値で地方創生を～
03/19	2,051	2,104	2,051	2,100	+1.3%	802,500	5540億2636万	-2.33%
03/18	2,063	2,079	2,063	2,073	+0.53%	727,300	5469億317万	-3.67%
03/15	2,046	2,085	2,044	2,062	+0.44%	1,723,600	5440億112万	-4.36%
03/14	2,072	2,078	2,042	2,053	-1.58%	1,855,600	5416億2673万	-5.09%
03/13	2,120	2,131	2,057	2,086	-1.51%	1,682,400	5503億3285万	-3.69%
03/12	2,149	2,149	2,097	2,118	-2.49%	1,341,500	5587億7516万	-2.35%
03/11	2,183	2,208	2,137	2,172	-0.18%	1,019,100	5730億2155万	+0.09%
03/08	2,139	2,205	2,128	2,176	+1.97%	1,089,900	5740億7684万	+1.07%
03/07	2,138	2,163	2,127	2,134	+1.09%	893,000	5629億9631万	-0.05%
03/06	2,116	2,130	2,093	2,111	-0.89%	635,000	5569億2841万	-0.38%
03/05	2,138	2,138	2,104	2,130	-0.37%	712,300	5619億4103万	+1.24%
03/04	2,130	2,164	2,115	2,138	-0.28%	635,100	5640億5160万	+2.44%
03/01	15:00 自己株式の取得状況に関するお知らせ
03/01	2,149	2,162	2,120	2,144	+1.13%	752,500	5656億3453万	+3.52%
02/29	2,122	2,141	2,091	2,120	-0.05%	1,475,800	5593億280万	+3.21%
02/28	2,143	2,149	2,101	2,121	-1.03%	1,036,400	5595億6663万	+4.02%
02/27	2,165	2,168	2,128	2,143	-1.43%	1,389,800	5653億7071万	+5.93%
02/26	2,225	2,226	2,170	2,174	-2.25%	1,067,000	5735億4920万	+8.43%
02/22	2,211	2,228	2,199	2,224	+0.09%	690,800	5867億4030万	+11.98%
02/21	2,225	2,247	2,197	2,222	+1.69%	1,270,300	5862億1266万	+13.08%
02/20	2,221	2,225	2,179	2,185	-1.62%	1,242,900	5764億5124万	+12.28%
02/19	2,230	2,252	2,201	2,221	-0.13%	732,800	5859億4883万	+15.26%
02/16	2,237	2,245	2,202	2,224	+0.77%	974,900	5867億4030万	+16.81%
02/15	2,220	2,220	2,177	2,207	+0.59%	769,400	5822億5533万	+17.33%
02/14	2,232	2,248	2,190	2,194	-0.68%	1,462,200	5788億2564万	+18.08%
02/13	2,176	2,211	2,169	2,209	+2.13%	1,154,600	5827億8297万	+20.38%
02/09	2,175	2,191	2,139	2,163	-0.51%	1,699,000	5706億4715万	+19.57%
02/08	2,200	2,219	2,150	2,174	-3.03%	2,628,300	5735億4920万	+21.86%
02/07	2,102	2,265	2,102	2,242	+5.51%	2,520,500	5914億8910万	+27.46%
02/06	2,143	2,143	2,081	2,125	-0.84%	2,412,400	5606億2192万	+22.76%
02/05	2,151	2,209	2,096	2,143	-0.37%	4,672,300	5653億7071万	+25.54%
02/02	1,999	2,151	1,993	2,151	+22.84%	6,100,900	5674億8129万	+27.96%
02/01	15:00 自己株式取得に係る事項の決定に関するお知らせ
02/01	15:00 株主名簿外の外国人等株式への配当支払いについて
02/01	15:00 2024年3月期第3四半期決算短信[日本基準](連結)
02/01	1,730	1,758	1,721	1,751	+1.27%	667,000	4619億5246万	+5.8%
01/31	1,715	1,729	1,709	1,729	-0.35%	858,400	4561億4837万	+5.11%
01/30	1,734	1,750	1,721	1,735	+0.29%	1,172,300	4577億3130万	+6.05%
01/29	1,700	1,734	1,700	1,730	+1.65%	826,700	4564億1219万	+6.33%
01/26	1,730	1,736	1,701	1,702	-2.13%	849,000	4490億2518万	+5.26%
01/25	1,730	1,753	1,726	1,739	+0.52%	857,600	4587億8659万	+8.08%
01/24	1,739	1,740	1,724	1,730	-0.17%	1,048,800	4564億1219万	+8.13%
01/23	1,730	1,747	1,713	1,733	+1.05%	1,018,300	4572億366万	+8.93%
01/22	1,701	1,725	1,697	1,715	+1.12%	730,600	4524億5486万	+8.27%
01/19	1,729	1,740	1,682	1,696	-0.18%	872,900	4474億4224万	+7.68%
01/18	1,714	1,732	1,699	1,699	-0.7%	679,700	4482億3371万	+8.42%
01/17	1,734	1,757	1,708	1,711	-2.12%	1,109,300	4513億9957万	+9.82%
01/16	1,707	1,750	1,704	1,748	+2.64%	1,615,100	4611億6099万	+12.77%
01/15	1,642	1,724	1,640	1,703	+3.9%	1,690,000	4492億8900万	+10.66%
01/12	1,661	1,673	1,637	1,639	-0.67%	898,000	4324億438万	+7.12%
01/11	1,666	1,680	1,649	1,650	+0.67%	1,118,500	4353億643万	+8.34%
01/10	1,615	1,652	1,605	1,639	+1.61%	1,401,600	4324億438万	+8.11%
01/09	1,561	1,617	1,542	1,613	+3.66%	1,394,700	4255億4501万	+6.96%
01/05	1,547	1,556	1,534	1,556	-0.19%	679,800	4105億715万	+3.66%
01/04	1,548	1,565	1,522	1,559	+1.23%	664,800	4112億9862万	+4.21%
2023
12/29	1,549	1,556	1,528	1,540	+0.26%	626,200	4062億8600万	+3.29%
12/28	1,523	1,544	1,514	1,536	+0.92%	617,200	4052億3071万	+3.3%
12/27	1,512	1,530	1,507	1,522	+1.33%	485,600	4015億3720万	+2.63%
12/26	1,500	1,511	1,495	1,502	+0.54%	360,000	3962億6076万	+1.56%
12/25	1,520	1,524	1,488	1,494	-0.66%	297,800	3941億5018万	+1.29%
12/22	1,498	1,513	1,491	1,504	+0.4%	392,100	3967億8840万	+2.1%
12/21	1,505	1,510	1,492	1,498	-1.12%	404,000	3952億547万	+1.9%
12/20	1,508	1,526	1,500	1,515	+1.68%	678,000	3996億9045万	+3.2%
12/19	1,501	1,514	1,480	1,490	0%	474,700	3930億9489万	+1.71%
12/18	1,475	1,490	1,457	1,490	-1.06%	781,200	3930億9489万	+1.78%
12/15	1,525	1,547	1,501	1,506	-1.25%	884,900	3973億1605万	+2.87%
12/14	1,558	1,572	1,521	1,525	-2.24%	1,685,300	4023億2867万	+4.31%
12/13	1,526	1,594	1,522	1,560	+4.77%	1,962,900	4115億6244万	+6.92%
12/12	1,511	1,520	1,486	1,489	-0.4%	478,900	3928億3107万	+2.2%
12/11	1,499	1,501	1,481	1,495	+1.15%	361,100	3944億1400万	+2.61%
12/08	1,492	1,496	1,468	1,478	-0.87%	589,700	3899億2903万	+1.3%
12/07	1,491	1,524	1,486	1,491	-0.13%	798,600	3933億5872万	+2.19%
12/06	1,464	1,500	1,464	1,493	+2.54%	1,004,000	3938億8636万	+2.4%
12/05	1,455	1,471	1,449	1,456	-0.68%	438,300	3841億2494万	0%
12/04	1,467	1,473	1,448	1,466	-0.61%	390,300	3867億6316万	+0.69%
12/01	1,458	1,483	1,453	1,475	+2.36%	681,100	3891億3756万	+1.3%
11/30	1,431	1,454	1,428	1,441	+0.42%	832,000	3801億6761万	-1.03%
11/29	1,417	1,441	1,417	1,435	-0.21%	396,800	3785億8468万	-1.51%
11/28	1,441	1,444	1,418	1,438	-0.14%	348,300	3793億7615万	-1.44%
11/27	1,451	1,451	1,432	1,440	-0.21%	311,700	3799億379万	-1.37%
11/24	1,431	1,449	1,429	1,443	+1.19%	461,600	3806億9526万	-1.23%

9404 日本テレビ HD

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート