テレビ朝日 HD（9409）の時価総額の推移
- 2010年3月31日
- 1428億5200万
- 2011年3月31日
- 1306億7940万
- 2012年3月30日
- 1357億940万
- 2013年3月29日
- 1831億9260万
- 2014年3月31日
- 1878億2074万
- 2015年3月31日
- 2172億6645万
- 2016年3月31日
- 2166億2509万
- 2017年3月31日
- 2256億3164万
- 2018年3月30日
- 2487億2673万
- 2019年3月29日
- 2081億807万
- 2020年3月31日
- 1696億8237万
- 2021年3月31日
- 2112億4109万
- 2022年3月31日
- 1532億1028万
- 2023年3月31日
- 1531億1512万
- 2024年3月29日
- 2180億6858万
- 2025年3月31日
- 2576億2407万
2025/10/27～2026/03/26
株価＆時価総額の推移
| 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 | ||||||||||
| 03/26 | 3,625 | 3,650 | 3,545 | 3,590 | -1.91% | 468,900 | 3896億1911万 | +7.91% | 12.89 | 0.78 |
| 03/25 | 3,470 | 3,665 | 3,465 | 3,660 | +7.02% | 698,100 | 3972億1614万 | +10.24% | 13.14 | 0.79 |
| 03/24 | 3,370 | 3,440 | 3,305 | 3,420 | +4.91% | 468,800 | 3711億6918万 | +3.14% | 12.28 | 0.74 |
| 03/23 | 3,225 | 3,310 | 3,195 | 3,260 | +0.77% | 583,300 | 3538億454万 | -1.93% | 11.71 | 0.71 |
| 03/19 | 3,265 | 3,300 | 3,235 | 3,235 | -2.85% | 167,100 | 3510億9131万 | -3.2% | 11.62 | 0.7 |
| 03/18 | 3,300 | 3,365 | 3,280 | 3,330 | +1.06% | 182,800 | 3614億157万 | -0.77% | 11.96 | 0.72 |
| 03/17 | 3,255 | 3,315 | 3,255 | 3,295 | +1.23% | 184,500 | 3576億305万 | -2.08% | 11.83 | 0.71 |
| 03/16 | 3,290 | 3,320 | 3,235 | 3,255 | 0% | 257,400 | 3532億6189万 | -3.5% | 11.69 | 0.7 |
| 03/13 | 3,215 | 3,275 | 3,215 | 3,255 | +0.62% | 212,800 | 3532億6189万 | -3.84% | 11.69 | 0.7 |
| 03/12 | 3,300 | 3,300 | 3,215 | 3,235 | -3.14% | 233,200 | 3510億9131万 | -4.77% | 11.62 | 0.7 |
| 03/11 | 3,360 | 3,375 | 3,320 | 3,340 | +0.75% | 120,000 | 3624億8686万 | -2.11% | 11.99 | 0.72 |
| 03/10 | 3,275 | 3,325 | 3,265 | 3,315 | +2% | 256,900 | 3597億7363万 | -3.1% | 11.9 | 0.72 |
| 03/09 | 3,240 | 3,270 | 3,180 | 3,250 | -1.66% | 349,500 | 3527億1925万 | -5.28% | 11.67 | 0.7 |
| 03/06 | 3,320 | 3,330 | 3,260 | 3,305 | 0% | 179,800 | 3586億8834万 | -4.01% | 11.87 | 0.71 |
| 03/05 | 3,355 | 3,375 | 3,290 | 3,305 | +1.38% | 151,800 | 3586億8834万 | -4.26% | 11.87 | 0.71 |
| 03/04 | 3,260 | 3,300 | 3,235 | 3,260 | -0.76% | 324,800 | 3538億454万 | -5.81% | 11.71 | 0.71 |
| 03/03 | 3,345 | 3,345 | 3,265 | 3,285 | -2.67% | 221,700 | 3565億1776万 | -5.41% | 11.8 | 0.71 |
| 03/02 | 3,355 | 3,385 | 3,335 | 3,375 | 0% | 225,400 | 3662億8537万 | -3.18% | 12.12 | 0.73 |
| 02/27 | 3,430 | 3,435 | 3,355 | 3,375 | 0% | 175,500 | 3662億8537万 | -3.32% | 12.12 | 0.73 |
| 02/26 | 3,320 | 3,435 | 3,310 | 3,375 | +3.85% | 371,500 | 3662億8537万 | -3.38% | 12.12 | 0.73 |
| 02/25 | 3,250 | 3,300 | 3,215 | 3,250 | 0% | 346,500 | 3527億1925万 | -7.04% | 11.67 | 0.7 |
| 02/24 | 3,210 | 3,250 | 3,180 | 3,250 | +1.25% | 480,500 | 3527億1925万 | -7.25% | 11.67 | 0.7 |
| 02/20 | 3,305 | 3,315 | 3,210 | 3,210 | -3.89% | 309,900 | 3483億7809万 | -8.63% | 11.53 | 0.69 |
| 02/19 | 3,410 | 3,415 | 3,340 | 3,340 | -1.76% | 161,900 | 3624億8686万 | -5.17% | 11.99 | 0.72 |
| 02/18 | 3,410 | 3,420 | 3,395 | 3,400 | -0.73% | 159,900 | 3689億9860万 | -3.57% | 12.21 | 0.74 |
| 02/17 | 3,525 | 3,545 | 3,425 | 3,425 | -3.52% | 275,800 | 3717億1182万 | -2.89% | 12.3 | 0.74 |
| 02/16 | 3,650 | 3,650 | 3,530 | 3,550 | -2.34% | 294,200 | 3852億7795万 | +0.65% | 12.75 | 0.77 |
| 02/13 | 3,740 | 3,800 | 3,545 | 3,635 | -2.02% | 474,200 | 3945億291万 | +3.24% | 13.05 | 0.79 |
| 02/12 | 3,600 | 3,720 | 3,595 | 3,710 | +3.92% | 488,200 | 4026億4259万 | +5.67% | 13.32 | 0.8 |
| 02/10 | 3,600 | 3,630 | 3,570 | 3,570 | 0% | 295,800 | 3874億4853万 | +2.03% | 12.82 | 0.77 |
| 02/09 | 3,550 | 3,585 | 3,510 | 3,570 | +2.59% | 255,600 | 3874億4853万 | +2.35% | 12.82 | 0.77 |
| 02/06 | 3,600 | 3,615 | 3,430 | 3,480 | -2.38% | 579,000 | 3776億8092万 | +0.03% | 12.5 | 0.75 |
| 02/05 | 3,590 | 3,615 | 3,550 | 3,565 | +0.56% | 431,400 | 3869億588万 | +2.65% | 12.8 | 0.77 |
| 02/04 | 3,595 | 3,620 | 3,480 | 3,545 | -1.66% | 437,700 | 3847億3530万 | +2.34% | 12.73 | 0.77 |
| 02/03 | 3,580 | 3,625 | 3,575 | 3,605 | +0.7% | 176,000 | 3912億4704万 | +4.31% | 12.94 | 0.78 |
| 02/02 | 3,595 | 3,615 | 3,555 | 3,580 | +0.28% | 162,100 | 3885億3382万 | +3.86% | 12.85 | 0.77 |
| 01/30 | 3,590 | 3,590 | 3,540 | 3,570 | +0.56% | 253,700 | 3874億4853万 | +3.84% | 12.82 | 0.77 |
| 01/29 | 3,505 | 3,570 | 3,495 | 3,550 | +1.14% | 223,100 | 3852億7795万 | +3.53% | 12.75 | 0.77 |
| 01/28 | 3,545 | 3,550 | 3,495 | 3,510 | -0.99% | 212,600 | 3809億3679万 | +2.6% | 12.6 | 0.76 |
| 01/27 | 3,555 | 3,575 | 3,520 | 3,545 | -0.28% | 224,500 | 3847億3530万 | +3.84% | 12.73 | 0.77 |
| 01/26 | 3,525 | 3,585 | 3,525 | 3,555 | -1.66% | 244,700 | 3858億2059万 | +4.41% | 12.76 | 0.77 |
| 01/23 | 3,545 | 3,635 | 3,535 | 3,615 | +3.73% | 343,200 | 3923億3233万 | +6.42% | 12.98 | 0.78 |
| 01/22 | 3,485 | 3,505 | 3,450 | 3,485 | +1.6% | 257,500 | 3782億2356万 | +2.95% | 12.51 | 0.75 |
| 01/21 | 3,430 | 3,460 | 3,405 | 3,430 | -0.44% | 212,800 | 3722億5447万 | +1.45% | 12.32 | 0.74 |
| 01/20 | 3,460 | 3,485 | 3,445 | 3,445 | -0.43% | 202,800 | 3738億8240万 | +2.16% | 12.37 | 0.75 |
| 01/19 | 3,475 | 3,495 | 3,445 | 3,460 | -0.72% | 175,600 | 3755億1034万 | +2.85% | 12.42 | 0.75 |
| 01/16 | 3,435 | 3,500 | 3,430 | 3,485 | +1.46% | 203,800 | 3782億2356万 | +3.91% | 12.51 | 0.75 |
| 01/15 | 3,430 | 3,470 | 3,410 | 3,435 | -0.15% | 186,300 | 3727億9711万 | +2.66% | 12.33 | 0.74 |
| 01/14 | 3,440 | 3,470 | 3,405 | 3,440 | +0.58% | 172,800 | 3733億3976万 | +3.09% | 12.35 | 0.74 |
| 01/13 | 3,450 | 3,475 | 3,410 | 3,420 | 0% | 179,200 | 3711億6918万 | +2.73% | 12.28 | 0.74 |
| 01/09 | 3,420 | 3,450 | 3,390 | 3,420 | +0.29% | 153,700 | 3711億6918万 | +2.98% | 12.28 | 0.74 |
| 01/08 | 3,365 | 3,420 | 3,365 | 3,410 | +1.34% | 129,000 | 3700億8389万 | +2.93% | 12.24 | 0.74 |
| 01/07 | 3,350 | 3,425 | 3,330 | 3,365 | -1.32% | 299,700 | 3652億8万 | +1.66% | 12.08 | 0.73 |
| 01/06 | 3,330 | 3,420 | 3,315 | 3,410 | +3.02% | 219,400 | 3700億8389万 | +3.05% | 12.24 | 0.74 |
| 01/05 | 3,320 | 3,345 | 3,295 | 3,310 | -0.6% | 180,200 | 3592億3099万 | +0.09% | 11.89 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 3,365 | 3,370 | 3,330 | 3,330 | -0.6% | 102,600 | 3614億157万 | +0.63% | 11.96 | 0.72 |
| 12/29 | 3,325 | 3,355 | 3,320 | 3,350 | +0.75% | 117,000 | 3635億7215万 | +1.24% | 12.03 | 0.72 |
| 12/26 | 3,355 | 3,360 | 3,300 | 3,325 | -0.75% | 93,800 | 3608億5892万 | +0.54% | 11.94 | 0.72 |
| 12/25 | 3,400 | 3,410 | 3,325 | 3,350 | -1.03% | 136,700 | 3635億7215万 | +1.33% | 12.03 | 0.72 |
| 12/24 | 3,350 | 3,385 | 3,330 | 3,385 | +1.2% | 138,000 | 3673億7066万 | +2.51% | 12.15 | 0.73 |
| 12/23 | 3,315 | 3,360 | 3,310 | 3,345 | -0.15% | 85,400 | 3630億2950万 | +1.52% | 12.01 | 0.72 |
| 12/22 | 3,370 | 3,395 | 3,340 | 3,350 | -0.15% | 147,900 | 3635億7215万 | +1.7% | 12.03 | 0.72 |
| 12/19 | 3,350 | 3,365 | 3,325 | 3,355 | +0.75% | 240,900 | 3641億1479万 | +1.98% | 12.05 | 0.73 |
| 12/18 | 3,325 | 3,350 | 3,305 | 3,330 | 0% | 114,600 | 3614億157万 | +1.28% | 11.96 | 0.72 |
| 12/17 | 3,315 | 3,330 | 3,280 | 3,330 | -0.3% | 163,800 | 3614億157万 | +1.28% | 11.96 | 0.72 |
| 12/16 | 3,350 | 3,380 | 3,340 | 3,340 | +0.3% | 229,500 | 3624億8686万 | +1.71% | 11.99 | 0.72 |
| 12/15 | 3,375 | 3,390 | 3,305 | 3,330 | -1.33% | 231,000 | 3614億157万 | +1.49% | 11.96 | 0.72 |
| 12/12 | 3,260 | 3,375 | 3,230 | 3,375 | +5.47% | 395,200 | 3662億8537万 | +3.02% | 12.12 | 0.73 |
| 12/11 | 3,255 | 3,260 | 3,185 | 3,200 | -1.23% | 147,100 | 3472億9280万 | -2.17% | 11.49 | 0.69 |
| 12/10 | 3,230 | 3,255 | 3,225 | 3,240 | +0.31% | 170,500 | 3516億3396万 | -0.98% | 11.63 | 0.7 |
| 12/09 | 3,250 | 3,270 | 3,220 | 3,230 | -1.22% | 144,200 | 3505億4867万 | -1.25% | 11.6 | 0.7 |
| 12/08 | 3,275 | 3,305 | 3,260 | 3,270 | +1.4% | 216,500 | 3548億8983万 | +0.09% | 11.74 | 0.71 |
| 12/05 | 3,220 | 3,260 | 3,200 | 3,225 | 0% | 191,000 | 3500億602万 | -1.07% | 11.58 | 0.7 |
| 12/04 | 3,210 | 3,240 | 3,195 | 3,225 | -0.31% | 154,600 | 3500億602万 | -0.92% | 11.58 | 0.7 |
| 12/03 | 3,210 | 3,245 | 3,200 | 3,235 | +0.47% | 178,100 | 3510億9131万 | -0.52% | 11.62 | 0.7 |
| 12/02 | 3,305 | 3,305 | 3,215 | 3,220 | -3.01% | 185,600 | 3494億6338万 | -0.95% | 11.56 | 0.7 |
| 12/01 | 3,350 | 3,370 | 3,315 | 3,320 | -1.04% | 187,300 | 3603億1628万 | +2.25% | 11.92 | 0.72 |
| 11/28 | 3,380 | 3,380 | 3,325 | 3,355 | -0.15% | 150,400 | 3641億1479万 | +3.55% | 12.05 | 0.73 |
| 11/27 | 3,370 | 3,385 | 3,350 | 3,360 | +0.15% | 154,800 | 3646億5744万 | +4.02% | 12.06 | 0.73 |
| 11/26 | 3,315 | 3,365 | 3,310 | 3,355 | +0.9% | 275,100 | 3641億1479万 | +4.22% | 12.05 | 0.73 |
| 11/25 | 3,300 | 3,325 | 3,260 | 3,325 | +0.45% | 246,500 | 3608億5892万 | +3.65% | 11.94 | 0.72 |
| 11/21 | 3,275 | 3,315 | 3,270 | 3,310 | +0.91% | 305,900 | 3592億3099万 | +3.6% | 11.89 | 0.72 |
| 11/20 | 3,300 | 3,305 | 3,250 | 3,280 | +0.77% | 242,000 | 3559億7512万 | +3.02% | 11.78 | 0.71 |
| 11/19 | 3,220 | 3,260 | 3,205 | 3,255 | +0.93% | 609,100 | 3532億6189万 | +2.55% | 11.69 | 0.7 |
| 11/18 | 3,290 | 3,295 | 3,225 | 3,225 | -2.27% | 301,300 | 3500億602万 | +1.86% | 11.58 | 0.7 |
| 11/17 | 3,255 | 3,310 | 3,245 | 3,300 | +1.07% | 138,600 | 3581億4570万 | +4.46% | 11.85 | 0.71 |
| 11/14 | 3,255 | 3,285 | 3,235 | 3,265 | -1.36% | 202,200 | 3543億4718万 | +3.49% | 11.72 | 0.71 |
| 11/13 | 3,300 | 3,330 | 3,285 | 3,310 | -0.3% | 189,700 | 3592億3099万 | +5.05% | 11.89 | 0.72 |
| 11/12 | 3,290 | 3,370 | 3,225 | 3,320 | +2.47% | 461,500 | 3603億1628万 | +5.5% | 11.92 | 0.72 |
| 11/11 | 3,250 | 3,270 | 3,205 | 3,240 | -0.46% | 357,800 | 3516億3396万 | +3.02% | 11.63 | 0.7 |
| 11/10 | 3,260 | 3,270 | 3,215 | 3,255 | +1.72% | 158,300 | 3532億6189万 | +3.6% | 11.69 | 0.7 |
| 11/07 | 3,240 | 3,310 | 3,160 | 3,200 | -1.39% | 405,200 | 3472億9280万 | +1.85% | 11.49 | 0.69 |
| 11/06 | 3,260 | 3,335 | 3,225 | 3,245 | +0.31% | 254,600 | 3521億7660万 | +3.21% | 11.65 | 0.7 |
| 11/05 | 3,215 | 3,260 | 3,180 | 3,235 | +0.78% | 335,700 | 3510億9131万 | +2.76% | 11.62 | 0.7 |
| 11/04 | 3,120 | 3,225 | 3,115 | 3,210 | +2.39% | 251,400 | 3483億7809万 | +1.9% | 11.53 | 0.69 |
| 10/31 | 3,150 | 3,150 | 3,120 | 3,135 | +1.13% | 173,700 | 3402億3841万 | -0.63% | 11.26 | 0.68 |
| 10/30 | 3,085 | 3,110 | 3,065 | 3,100 | +0.32% | 139,600 | 3364億3990万 | -1.9% | 11.13 | 0.67 |
| 10/29 | 3,145 | 3,150 | 3,090 | 3,090 | -2.22% | 193,300 | 3353億5461万 | -2.4% | 11.1 | 0.67 |
| 10/28 | 3,195 | 3,235 | 3,140 | 3,160 | -1.56% | 272,500 | 3429億5164万 | -0.38% | 11.35 | 0.68 |
| 10/27 | 3,175 | 3,295 | 3,170 | 3,210 | +3.38% | 460,000 | 3483億7809万 | +1.07% | 11.53 | 0.69 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,529 152,900 6/15 | 1,111 111,100 4/1 | 477,500 4,775 2/8 | - | - | 1428億5200万 3/31 |
| 2011年 3月期 | 1,634 163,400 4/26 | 1,073 107,300 10/27 | 715,600 7,156 12/15 | 1643億8040万 | 1079億4380万 | 1306億7940万 3/31 |
| 2012年 3月期 | 1,406 140,600 3/6 | 1,085 108,500 8/9 | 443,000 4,430 6/10 | 1414億4360万 | 1091億5100万 | 1357億940万 3/30 |
| 2013年 3月期 | 1,917 3/11 | 995 10/15 | 576,100 2/6 | 1928億5020万 | 1000億9700万 | 1831億9260万 3/29 |
| 2014年 3月期 | 2,460 11/5 | 1,660 4/2 | 705,700 3/18 | 2474億7600万 | 1669億9600万 | 1878億2074万 3/31 |
| 2015年 3月期 | 2,126 3/19 | 1,542 10/21 | 961,700 2/5 | 2307億3265万 | 1673億5171万 | 2172億6645万 3/31 |
| 2016年 3月期 | 2,413 2/8 | 1,665 8/26 | 1,214,500 2/15 | 2618億8047万 | 1807億78万 | 2166億2509万 3/31 |
| 2017年 3月期 | 2,445 1/6 | 1,485 6/16 | 1,052,900 5/12 | 2653億5340万 | 1611億6556万 | 2256億3164万 3/31 |
| 2018年 3月期 | 2,533 11/7 | 1,885 7/10 | 951,800 5/10 | 2749億3768万 | 2045億7716万 | 2487億2673万 3/30 |
| 2019年 3月期 | 2,621 5/2 | 1,775 12/25 | 873,700 8/1 | 2844億8940万 | 1926億6260万 | 2081億807万 3/29 |
| 2020年 3月期 | 2,233 2/7 | 1,407 3/17 | 1,030,900 12/12 | 2423億7684万 | 1527億2020万 | 1696億8237万 3/31 |
| 2021年 3月期 | 2,364 3/22 | 1,440 7/31 | 914,600 1/28 | 2565億9417万 | 1563億101万 | 2112億4109万 3/31 |
| 2022年 3月期 | 2,131 4/1 | 1,419 12/27 12/21 | 1,602,400 10/28 | 2313億379万 | 1539億8307万 | 1532億1028万 3/31 |
| 2023年 3月期 | 1,594 3/10 | 1,278 1/17 | 1,012,900 2/17 | 1729億7323万 | 1386億8243万 | 1531億1512万 3/31 |
| 2024年 3月期 | 2,241 3/25 | 1,473 5/16 | 2,825,000 2/2 | 2432億3719万 | 1598億4289万 | 2180億6858万 3/29 |
| 2025年 3月期 | 2,799 2/17 | 1,664 8/5 | 547,600 8/5 | 3037億7267万 | 1805億9225万 | 2576億2407万 3/31 |
| 最新 | 3,590 2026/3/26 | 468,900 | 3896億1911万 | |||
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。
