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	2,871	2,905	2,814	2,841	+0.71%	1,027,200	-	-4.34%
10/01	2,800	2,824	2,752	2,821	+1.47%	1,135,000	-	-5.24%
09/30	2,821	2,829	2,758	2,780	-1.21%	662,600	-	-6.81%
09/29	2,866	2,895	2,800	2,814	-3.46%	1,532,500	-	-5.89%
09/28	2,955	2,985	2,915	2,915	-0.78%	734,900	-	-2.7%
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%
09/01	8:00 日本テレビ放送網とワーナーブラザース・ディスカバリーがグローバル・パートナーシップを締結
08/31	3,038	3,057	3,013	3,040	+0.33%	343,800	-	+3.3%
08/28	15:30 自己株式の取得状況及び取得終了に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
08/03	2,816	2,935	2,804	2,898	-0.62%	836,100	-	+0.28%
07/31	15:30 2027年3月期第1四半期決算短信[日本基準](連結)
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	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 連結子会社からの配当金受領に関するお知らせ
06/29	2,715	2,755	2,695	2,740	+0.66%	817,300	-	-2.77%
06/26	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	15:30 支配株主等に関する事項のお知らせ
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	15:30 投資有価証券売却益(特別利益)計上に関するお知らせ
06/02	2,820	2,820	2,782	2,798	-0.92%	643,000	-	-4.44%
06/01	15:30 自己株式の取得状況に関するお知らせ
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	15:30 親会社等の決算に関するお知らせ
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	15:30 NeoRealXの子会社化と追加出資を実行～XR領域でのビジネス創出、拡大を目指す～
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	12:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
05/15	2,790	2,941	2,790	2,920	-0.03%	878,700	-	-4.45%
05/14	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/14	16:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
05/14	16:30 投資有価証券売却益(特別利益)計上見込みに関するお知らせ
05/14	16:30 剰余金の配当(増配)及び別途積立金取り崩しに関するお知らせ
05/14	16:30 役員の担務変更及び異動に関するお知らせ
05/14	16:30 2026年3月期決算短信〔日本基準〕(連結)
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%

日本テレビ HD（9404）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート