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
10/06	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%
09/24	（空売り報告）BNP Paribas Financial Markets SNC 72,190株（0.06%）-0.49%義務消失
09/18	3,160	3,165	3,130	3,130	-0.95%	387,100	-	+0.29%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 603,090株（0.55%）-0.09%
09/17	3,175	3,195	3,145	3,160	-0.32%	183,300	-	+1.35%
09/17	（空売り報告）BNP Paribas Financial Markets SNC 702,090株（0.64%）新規
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 2027年3月期第1四半期決算補足資料
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%
08/05	（空売り報告）Diversified Select Opportunities, LLC 539,400株（0.49%）-0.01%義務消失
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	（IR情報）16:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
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	（IR情報）17:00 譲渡制限付株式報酬としての新株式発行及び自己株式の消却に関するお知らせ
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	（IR情報）16:00 親会社等の決算に関するお知らせ
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	（IR情報）15:30 支配株主等に関する事項について
05/27	（IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ
05/27	（IR情報）15:30 持分法適用関連会社の異動(連結子会社化)に関するお知らせ
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%
05/22	（空売り報告）Diversified Select Opportunities, LLC 545,000株（0.5%）新規
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	（IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）17:00 役員の異動等に関するお知らせ
05/14	（IR情報）17:00 2026年3月期決算補足資料
05/14	（IR情報）17:00 連結子会社間の吸収合併に関するお知らせ
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%

テレビ朝日 HD（9409）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート