- 9409
- 2026/10/06
- 時価
- 3255億円
- PER 予
- 12.06倍
- 2010年以降
- 5.66-50.86倍
（2010-2026年） - PBR
- 0.63倍
- 2010年以降
- 0.33-0.93倍
（2010-2026年） - 配当 予
- 3.33%
- ROE 予
- 5.24%
- ROA 予
- 4.25%
- 資料
- Link
- CSV,JSON
テレビ朝日 HD（9409）の株価チャート
株価
10/6
- 前日 (10/5)
- 2,986
- 始値
- 2,979
- 高値
- 3,020
- 安値
- 2,978
- 終値 +0.47%
- 3,000
- 出来高 -13.96%
- 276,200
乖離率
- 株価（5日）
移動平均値 - +0.7%
2,979 - 株価（25日）
移動平均値 - -2.94%
3,091 - 出来高（5日）
移動平均値 - -38.76%
451,040
2026/05/13～2026/10/06
株価推移
| 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 | ||||||||||
| 10/06 | 2,979 | 3,020 | 2,978 | 3,000 | +0.47% | 276,200 | - | -2.94% | - | - |
| 10/05 | 2,985 | 3,010 | 2,970 | 2,986 | +0.03% | 321,000 | - | -3.55% | - | - |
| 10/02 | 2,980 | 3,010 | 2,968 | 2,985 | -0.03% | 456,900 | - | -3.77% | - | - |
| 10/01 | 2,936 | 2,996 | 2,919 | 2,986 | +1.56% | 689,700 | - | -3.96% | - | - |
| 09/30 | 2,952 | 2,965 | 2,936 | 2,940 | -0.74% | 511,400 | - | -5.59% | - | - |
| 09/29 | 3,015 | 3,035 | 2,960 | 2,962 | -3.99% | 414,300 | - | -5.06% | - | - |
| 09/28 | 3,130 | 3,130 | 3,080 | 3,085 | -0.8% | 286,000 | - | -1.28% | - | - |
| 09/25 | 3,120 | 3,135 | 3,105 | 3,110 | +0.32% | 189,000 | - | -0.48% | - | - |
| 09/24 | 3,120 | 3,130 | 3,095 | 3,100 | -0.96% | 273,800 | - | -0.7% | - | - |
| 09/18 | 3,160 | 3,165 | 3,130 | 3,130 | -0.95% | 387,100 | - | +0.29% | - | - |
| 09/17 | 3,175 | 3,195 | 3,145 | 3,160 | -0.32% | 183,300 | - | +1.35% | - | - |
| 09/16 | 3,180 | 3,195 | 3,155 | 3,170 | +0.48% | 140,500 | - | +1.83% | - | - |
| 09/15 | 3,210 | 3,210 | 3,130 | 3,155 | -0.63% | 110,800 | - | +1.48% | - | - |
| 09/14 | 3,150 | 3,175 | 3,135 | 3,175 | +1.28% | 229,000 | - | +2.25% | - | - |
| 09/11 | 3,110 | 3,160 | 3,110 | 3,135 | +0.32% | 308,200 | - | +1.1% | - | - |
| 09/10 | 3,050 | 3,140 | 3,045 | 3,125 | +2.12% | 336,900 | - | +0.9% | - | - |
| 09/09 | 3,085 | 3,090 | 3,060 | 3,060 | -0.97% | 153,200 | - | -1.07% | - | - |
| 09/08 | 3,100 | 3,110 | 3,085 | 3,090 | -0.64% | 121,600 | - | -0.03% | - | - |
| 09/07 | 3,100 | 3,130 | 3,085 | 3,110 | -0.32% | 196,000 | - | +0.61% | - | - |
| 09/04 | 3,105 | 3,130 | 3,080 | 3,120 | -0.16% | 293,500 | - | +0.91% | - | - |
| 09/03 | 3,140 | 3,145 | 3,095 | 3,125 | -0.32% | 158,800 | - | +0.9% | - | - |
| 09/02 | 3,150 | 3,175 | 3,125 | 3,135 | -0.95% | 190,000 | - | +1.06% | - | - |
| 09/01 | 3,140 | 3,170 | 3,140 | 3,165 | +0.8% | 124,700 | - | +1.93% | - | - |
| 08/31 | 3,130 | 3,155 | 3,120 | 3,140 | +0.32% | 172,000 | - | +1.13% | - | - |
| 08/28 | 3,115 | 3,145 | 3,110 | 3,130 | +0.64% | 153,300 | - | +0.84% | - | - |
| 08/27 | 3,140 | 3,165 | 3,095 | 3,110 | -1.43% | 224,400 | - | +0.26% | - | - |
| 08/26 | 3,150 | 3,180 | 3,150 | 3,155 | +0.32% | 113,100 | - | +1.64% | - | - |
| 08/25 | 3,150 | 3,175 | 3,135 | 3,145 | +0.64% | 156,800 | - | +1.32% | - | - |
| 08/24 | 3,080 | 3,145 | 3,065 | 3,125 | +1.63% | 159,800 | - | +0.68% | - | - |
| 08/21 | 3,105 | 3,120 | 3,050 | 3,075 | -0.81% | 142,700 | - | -1% | - | - |
| 08/20 | 3,080 | 3,100 | 3,065 | 3,100 | +0.81% | 155,700 | - | -0.39% | - | - |
| 08/19 | 3,035 | 3,080 | 3,030 | 3,075 | +0.82% | 163,100 | - | -1.28% | - | - |
| 08/18 | 3,045 | 3,065 | 3,020 | 3,050 | -0.33% | 139,300 | - | -2.21% | - | - |
| 08/17 | 3,055 | 3,105 | 3,055 | 3,060 | +0.16% | 189,100 | - | -2.05% | - | - |
| 08/14 | 3,025 | 3,060 | 3,000 | 3,055 | +0.16% | 195,400 | - | -2.4% | - | - |
| 08/13 | 3,065 | 3,080 | 3,030 | 3,050 | -0.33% | 176,600 | - | -2.77% | - | - |
| 08/12 | 3,075 | 3,090 | 3,030 | 3,060 | +0.33% | 245,400 | - | -2.73% | - | - |
| 08/10 | 3,025 | 3,060 | 2,935 | 3,050 | -0.65% | 527,400 | - | -3.24% | - | - |
| 08/07 | 3,065 | 3,115 | 3,035 | 3,070 | +0.66% | 287,300 | - | -2.79% | - | - |
| 08/06 | 3,020 | 3,085 | 3,005 | 3,050 | +0.99% | 317,700 | - | -3.6% | - | - |
| 08/05 | 3,020 | 3,045 | 3,000 | 3,020 | +0.33% | 185,200 | - | -4.67% | - | - |
| 08/04 | 3,100 | 3,105 | 3,005 | 3,010 | -2.43% | 214,800 | - | -5.14% | - | - |
| 08/03 | 3,100 | 3,120 | 3,060 | 3,085 | -1.59% | 189,600 | - | -2.9% | - | - |
| 07/31 | 3,215 | 3,230 | 3,130 | 3,135 | -3.24% | 204,800 | - | -1.35% | - | - |
| 07/30 | 3,255 | 3,285 | 3,215 | 3,240 | -0.77% | 170,900 | - | +2.05% | - | - |
| 07/29 | 3,225 | 3,265 | 3,195 | 3,265 | +2.19% | 215,000 | - | +3.06% | - | - |
| 07/28 | 3,175 | 3,225 | 3,165 | 3,195 | +0.63% | 157,300 | - | +1.08% | - | - |
| 07/27 | 3,145 | 3,175 | 3,105 | 3,175 | +2.09% | 155,600 | - | +0.54% | - | - |
| 07/24 | 3,065 | 3,120 | 3,055 | 3,110 | +0.48% | 175,100 | - | -1.52% | - | - |
| 07/23 | 3,110 | 3,120 | 3,080 | 3,095 | -1.43% | 191,700 | - | -2.12% | - | - |
| 07/22 | 3,150 | 3,165 | 3,110 | 3,140 | -0.95% | 147,300 | - | -0.85% | - | - |
| 07/21 | 3,155 | 3,225 | 3,155 | 3,170 | +0.79% | 184,600 | - | -0.03% | - | - |
| 07/17 | 3,205 | 3,215 | 3,100 | 3,145 | -0.94% | 237,100 | - | -0.98% | - | - |
| 07/16 | 3,225 | 3,235 | 3,175 | 3,175 | -1.09% | 153,300 | - | -0.22% | - | - |
| 07/15 | 3,230 | 3,235 | 3,185 | 3,210 | +0.78% | 117,600 | - | +0.72% | - | - |
| 07/14 | 3,205 | 3,215 | 3,175 | 3,185 | +0.63% | 239,600 | - | -0.25% | - | - |
| 07/13 | 3,200 | 3,225 | 3,145 | 3,165 | -0.78% | 159,100 | - | -1.16% | - | - |
| 07/10 | 3,215 | 3,245 | 3,165 | 3,190 | -0.62% | 211,300 | - | -0.56% | - | - |
| 07/09 | 3,220 | 3,235 | 3,185 | 3,210 | -0.77% | 106,500 | - | -0.16% | - | - |
| 07/08 | 3,300 | 3,310 | 3,225 | 3,235 | -1.07% | 220,000 | - | +0.56% | - | - |
| 07/07 | 3,205 | 3,295 | 3,175 | 3,270 | +2.35% | 267,600 | - | +1.77% | - | - |
| 07/06 | 3,200 | 3,210 | 3,160 | 3,195 | -0.62% | 226,400 | - | -0.34% | - | - |
| 07/03 | 3,235 | 3,255 | 3,190 | 3,215 | +0.31% | 172,400 | - | +0.37% | - | - |
| 07/02 | 3,200 | 3,250 | 3,165 | 3,205 | +1.58% | 326,400 | - | +0.16% | - | - |
| 07/01 | 3,125 | 3,180 | 3,115 | 3,155 | +0.48% | 191,400 | - | -1.19% | - | - |
| 06/30 | 3,165 | 3,185 | 3,130 | 3,140 | +0.64% | 219,900 | - | -1.57% | - | - |
| 06/29 | 3,135 | 3,145 | 3,105 | 3,120 | +0.48% | 220,100 | - | -2.16% | - | - |
| 06/26 | 3,075 | 3,110 | 3,050 | 3,105 | +1.14% | 176,700 | - | -2.57% | - | - |
| 06/25 | 3,085 | 3,125 | 3,055 | 3,070 | +0.16% | 173,600 | - | -3.67% | - | - |
| 06/24 | 3,115 | 3,145 | 3,055 | 3,065 | -0.49% | 247,200 | - | -3.92% | - | - |
| 06/23 | 3,115 | 3,135 | 3,070 | 3,080 | -1.75% | 201,400 | - | -3.51% | - | - |
| 06/22 | 3,130 | 3,160 | 3,105 | 3,135 | -0.63% | 151,300 | - | -1.85% | - | - |
| 06/19 | 3,185 | 3,205 | 3,135 | 3,155 | -2.02% | 173,000 | - | -1.1% | - | - |
| 06/18 | 3,200 | 3,235 | 3,185 | 3,220 | +0.31% | 146,900 | - | +1.07% | - | - |
| 06/17 | 3,290 | 3,290 | 3,185 | 3,210 | -1.08% | 127,800 | - | +0.75% | - | - |
| 06/16 | 3,255 | 3,275 | 3,230 | 3,245 | -1.37% | 216,700 | - | +1.79% | - | - |
| 06/15 | 3,290 | 3,355 | 3,260 | 3,290 | -0.3% | 171,800 | - | +3.23% | - | - |
| 06/12 | 3,265 | 3,345 | 3,240 | 3,300 | 0% | 251,500 | - | +3.64% | - | - |
| 06/11 | 3,410 | 3,425 | 3,280 | 3,300 | -1.79% | 198,700 | - | +3.71% | - | - |
| 06/10 | 3,350 | 3,415 | 3,335 | 3,360 | -1.47% | 333,100 | - | +5.63% | - | - |
| 06/09 | 3,390 | 3,435 | 3,320 | 3,410 | +2.4% | 492,000 | - | +7.33% | - | - |
| 06/08 | 3,230 | 3,345 | 3,225 | 3,330 | -0.45% | 331,000 | - | +5.05% | - | - |
| 06/05 | 3,250 | 3,385 | 3,210 | 3,345 | +1.98% | 620,700 | - | +5.59% | - | - |
| 06/04 | 3,130 | 3,375 | 3,110 | 3,280 | +5.3% | 852,600 | - | +3.7% | - | - |
| 06/03 | 3,100 | 3,135 | 3,015 | 3,115 | 0% | 405,600 | - | -1.49% | - | - |
| 06/02 | 3,110 | 3,165 | 3,080 | 3,115 | +0.32% | 403,700 | - | -1.67% | - | - |
| 06/01 | 3,125 | 3,190 | 3,025 | 3,105 | -0.96% | 565,500 | - | -2.24% | - | - |
| 05/29 | 3,045 | 3,200 | 3,045 | 3,135 | +3.29% | 464,400 | - | -1.63% | - | - |
| 05/28 | 3,080 | 3,090 | 3,035 | 3,035 | -1.78% | 383,000 | - | -5.1% | - | - |
| 05/27 | 3,085 | 3,105 | 3,050 | 3,090 | -0.64% | 233,600 | - | -3.86% | - | - |
| 05/26 | 3,065 | 3,140 | 3,055 | 3,110 | +1.3% | 225,900 | - | -3.66% | - | - |
| 05/25 | 3,100 | 3,115 | 3,050 | 3,070 | -1.13% | 178,400 | - | -5.31% | - | - |
| 05/22 | 3,145 | 3,170 | 3,095 | 3,105 | -0.96% | 170,000 | - | -4.61% | - | - |
| 05/21 | 3,160 | 3,180 | 3,105 | 3,135 | 0% | 211,600 | - | -4.04% | - | - |
| 05/20 | 3,130 | 3,150 | 3,085 | 3,135 | +0.32% | 291,900 | - | -4.3% | - | - |
| 05/19 | 3,100 | 3,140 | 3,075 | 3,125 | +2.8% | 242,600 | - | -4.93% | - | - |
| 05/18 | 3,070 | 3,080 | 3,015 | 3,040 | +0.16% | 468,700 | - | -7.85% | - | - |
| 05/15 | 3,070 | 3,085 | 2,957 | 3,035 | -5.89% | 992,900 | - | -8.39% | - | - |
| 05/14 | 3,265 | 3,360 | 3,150 | 3,225 | -1.53% | 859,700 | - | -3.04% | - | - |
| 05/13 | 3,215 | 3,330 | 3,205 | 3,275 | +1.87% | 286,500 | - | -1.71% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 3,220 322,000 4/7 | 2,050 205,000 11/22 | 691,200 6,912 11/1 | - | - | +16.91% 4/24 | -8.79% 10/11 |
| 2008年 3月期 | 2,880 288,000 4/24 | 1,360 136,000 3/18 136,000 3/17 | 806,800 8,068 4/23 | - | - | +10.32% 4/21 | -15.93% 1/22 |
| 2009年 3月期 | 1,670 167,000 6/4 167,000 6/2 | 1,061 106,100 10/28 | 665,000 6,650 6/12 | - | - | +12.01% 5/8 | -18.26% 10/27 |
| 2010年 3月期 | 1,529 152,900 6/15 | 1,111 111,100 4/1 | 477,500 4,775 2/8 | - | - | +11.08% 6/3 | -8.26% 11/17 |
| 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 | +17.25% 12/16 | -17.55% 3/15 |
| 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 | +7.46% 2/6 | -8.81% 8/9 |
| 2013年 3月期 | 1,917 3/11 | 995 10/15 | 576,100 2/6 | 1928億5020万 | 1000億9700万 | +18.89% 2/7 | -10.03% 9/4 |
| 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 | +11.79% 5/8 | -13.97% 2/5 |
| 2015年 3月期 | 2,126 3/19 | 1,542 10/21 | 961,700 2/5 | 8449億8618万 | 6128億7332万 | +16.76% 11/14 | -9.84% 10/16 |
| 2016年 3月期 | 2,413 2/8 | 1,665 8/26 | 1,214,500 2/15 | 9590億5534万 | 6617億6011万 | +17% 2/8 | -13.09% 8/25 |
| 2017年 3月期 | 2,445 1/6 | 1,485 6/16 | 1,052,900 5/12 | 2653億8596万 | 5902億1847万 | +11.27% 7/25 | -13.18% 6/16 |
| 2018年 3月期 | 2,533 11/7 | 1,885 7/10 | 951,800 5/10 | 2749億3768万 | 2046億226万 | +10.5% 8/4 | -7.2% 3/2 |
| 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 | +9.63% 11/8 | -16.74% 12/25 |
| 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 | +17.81% 12/12 | -21.65% 3/18 |
| 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 | +17.63% 2/10 | -6.85% 4/6 |
| 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 | +9.86% 2/4 | -13.16% 12/2 |
| 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 | +11.71% 3/9 | -5.34% 11/14 |
| 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 | +23.17% 2/7 | -8.25% 10/4 |
| 2025年 3月期 | 2,799 2/17 | 1,664 8/5 | 547,600 8/5 | 3037億9602万 | 1806億614万 | +14.49% 2/14 | -20.88% 8/5 |
| 2026年 3月期 | 3,800 2/13 | 2,198 4/7 | 10,216,300 4/24 | 4124億1020万 | 2385億6508万 | +10.23% 3/25 | -8.64% 2/20 |
| 最新 | 3,000 2026/10/6 | 276,200 | 3255億8700万 | -2.94% 3,091 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/10/06 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
995円（2012/10/15） - 202%（3.02倍）
3,000円（10/6）
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。
