- 9413
- 2026/10/02
- 時価
- 896億円
- PER 予
- 10.82倍
- 2011年以降
- 赤字-30.17倍
（2011-2026年） - PBR
- 0.82倍
- 2011年以降
- 0.41-1.27倍
（2011-2026年） - 配当 予
- 3.08%
- ROE 予
- 7.55%
- ROA 予
- 5.36%
- 資料
- Link
- CSV,JSON
テレビ東京 HD（9413）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,300
- 始値
- 3,260
- 高値
- 3,295
- 安値
- 3,235
- 終値 -1.52%
- 3,250
- 出来高 -13.18%
- 63,900
乖離率
- 株価（5日）
移動平均値 - -1.46%
3,298 - 株価（25日）
移動平均値 - -4.24%
3,394 - 出来高（5日）
移動平均値 - -31.14%
92,800
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,260 | 3,295 | 3,235 | 3,250 | -1.52% | 63,900 | - | -4.24% | - | - |
| 10/01 | 3,260 | 3,300 | 3,245 | 3,300 | +1.23% | 73,600 | - | -3% | - | - |
| 09/30 | 3,275 | 3,275 | 3,235 | 3,260 | -0.46% | 107,200 | - | -4.34% | - | - |
| 09/29 | 3,335 | 3,340 | 3,275 | 3,275 | -3.82% | 126,300 | - | -4.1% | - | - |
| 09/28 | 3,445 | 3,455 | 3,405 | 3,405 | -0.87% | 93,000 | - | -0.47% | - | - |
| 09/25 | 3,430 | 3,445 | 3,415 | 3,435 | +0.73% | 41,600 | - | +0.44% | - | - |
| 09/24 | 3,390 | 3,430 | 3,380 | 3,410 | -0.44% | 97,300 | - | -0.23% | - | - |
| 09/18 | 3,460 | 3,470 | 3,425 | 3,425 | -1.58% | 195,800 | - | +0.23% | - | - |
| 09/17 | 3,450 | 3,490 | 3,450 | 3,480 | +1.31% | 84,500 | - | +1.9% | - | - |
| 09/16 | 3,435 | 3,450 | 3,420 | 3,435 | +0.73% | 44,900 | - | +0.67% | - | - |
| 09/15 | 3,425 | 3,430 | 3,405 | 3,410 | +0.44% | 66,600 | - | -0.06% | - | - |
| 09/14 | 3,340 | 3,395 | 3,335 | 3,395 | +2.11% | 58,000 | - | -0.41% | - | - |
| 09/11 | 3,300 | 3,335 | 3,300 | 3,325 | +0.3% | 60,200 | - | -2.41% | - | - |
| 09/10 | 3,310 | 3,325 | 3,305 | 3,315 | -0.3% | 39,900 | - | -2.67% | - | - |
| 09/09 | 3,370 | 3,370 | 3,320 | 3,325 | -1.48% | 68,000 | - | -2.32% | - | - |
| 09/08 | 3,390 | 3,395 | 3,370 | 3,375 | -0.44% | 48,200 | - | -0.79% | - | - |
| 09/07 | 3,415 | 3,420 | 3,390 | 3,390 | -1.31% | 56,900 | - | -0.32% | - | - |
| 09/04 | 3,425 | 3,445 | 3,415 | 3,435 | -0.29% | 50,700 | - | +0.94% | - | - |
| 09/03 | 3,425 | 3,465 | 3,420 | 3,445 | +0.58% | 63,200 | - | +0.94% | - | - |
| 09/02 | 3,460 | 3,465 | 3,420 | 3,425 | -1.15% | 60,100 | - | +0.09% | - | - |
| 09/01 | 3,435 | 3,510 | 3,435 | 3,465 | -0.29% | 44,500 | - | +0.99% | - | - |
| 08/31 | 3,445 | 3,480 | 3,425 | 3,475 | +0.87% | 53,200 | - | +1.11% | - | - |
| 08/28 | 3,455 | 3,470 | 3,420 | 3,445 | -0.29% | 61,600 | - | +0.23% | - | - |
| 08/27 | 3,450 | 3,490 | 3,435 | 3,455 | -1% | 54,900 | - | +0.49% | - | - |
| 08/26 | 3,480 | 3,525 | 3,480 | 3,490 | +0.87% | 56,300 | - | +1.45% | - | - |
| 08/25 | 3,485 | 3,490 | 3,455 | 3,460 | +0.14% | 42,800 | - | +0.49% | - | - |
| 08/24 | 3,420 | 3,485 | 3,420 | 3,455 | +1.02% | 69,900 | - | +0.2% | - | - |
| 08/21 | 3,430 | 3,440 | 3,395 | 3,420 | -0.29% | 68,200 | - | -1.04% | - | - |
| 08/20 | 3,410 | 3,440 | 3,395 | 3,430 | +1.18% | 63,400 | - | -0.98% | - | - |
| 08/19 | 3,395 | 3,410 | 3,370 | 3,390 | +0.15% | 89,500 | - | -2.42% | - | - |
| 08/18 | 3,360 | 3,395 | 3,345 | 3,385 | +0.59% | 71,500 | - | -2.87% | - | - |
| 08/17 | 3,390 | 3,410 | 3,365 | 3,365 | -0.74% | 53,700 | - | -3.8% | - | - |
| 08/14 | 3,380 | 3,415 | 3,365 | 3,390 | -0.15% | 63,900 | - | -3.5% | - | - |
| 08/13 | 3,420 | 3,430 | 3,385 | 3,395 | -1.45% | 80,300 | - | -3.8% | - | - |
| 08/12 | 3,350 | 3,450 | 3,350 | 3,445 | +3.14% | 132,000 | - | -2.85% | - | - |
| 08/10 | 3,340 | 3,340 | 3,275 | 3,340 | 0% | 88,600 | - | -6.26% | - | - |
| 08/07 | 3,325 | 3,360 | 3,310 | 3,340 | +1.06% | 113,000 | - | -6.68% | - | - |
| 08/06 | 3,260 | 3,315 | 3,245 | 3,305 | +1.38% | 90,000 | - | -8.04% | - | - |
| 08/05 | 3,280 | 3,290 | 3,250 | 3,260 | -0.46% | 100,900 | - | -9.67% | - | - |
| 08/04 | 3,345 | 3,345 | 3,275 | 3,275 | -2.09% | 169,200 | - | -9.63% | - | - |
| 08/03 | 3,405 | 3,405 | 3,340 | 3,345 | -2.76% | 188,500 | - | -7.95% | - | - |
| 07/31 | 3,470 | 3,510 | 3,410 | 3,440 | -6.52% | 212,400 | - | -5.62% | - | - |
| 07/30 | 3,690 | 3,715 | 3,630 | 3,680 | +0.14% | 116,300 | - | +0.93% | - | - |
| 07/29 | 3,665 | 3,715 | 3,605 | 3,675 | +0.96% | 91,100 | - | +1.13% | - | - |
| 07/28 | 3,635 | 3,660 | 3,595 | 3,640 | +0.55% | 104,200 | - | +0.47% | - | - |
| 07/27 | 3,500 | 3,620 | 3,490 | 3,620 | +4.32% | 99,000 | - | +0.08% | - | - |
| 07/24 | 3,460 | 3,485 | 3,440 | 3,470 | 0% | 43,300 | - | -3.9% | - | - |
| 07/23 | 3,505 | 3,505 | 3,460 | 3,470 | -1.42% | 61,000 | - | -3.98% | - | - |
| 07/22 | 3,525 | 3,545 | 3,500 | 3,520 | -1.26% | 65,600 | - | -2.65% | - | - |
| 07/21 | 3,630 | 3,675 | 3,560 | 3,565 | -0.7% | 55,000 | - | -1.46% | - | - |
| 07/17 | 3,640 | 3,660 | 3,560 | 3,590 | -1.37% | 76,700 | - | -0.8% | - | - |
| 07/16 | 3,665 | 3,665 | 3,635 | 3,640 | +0.14% | 40,900 | - | +0.52% | - | - |
| 07/15 | 3,670 | 3,695 | 3,600 | 3,635 | -0.95% | 141,800 | - | +0.41% | - | - |
| 07/14 | 3,705 | 3,730 | 3,670 | 3,670 | 0% | 52,300 | - | +1.38% | - | - |
| 07/13 | 3,750 | 3,750 | 3,665 | 3,670 | -0.68% | 62,200 | - | +1.44% | - | - |
| 07/10 | 3,760 | 3,770 | 3,670 | 3,695 | -1.73% | 98,200 | - | +2.13% | - | - |
| 07/09 | 3,760 | 3,790 | 3,715 | 3,760 | -0.53% | 60,100 | - | +3.98% | - | - |
| 07/08 | 3,855 | 3,880 | 3,775 | 3,780 | -1.18% | 84,500 | - | +4.77% | - | - |
| 07/07 | 3,850 | 3,880 | 3,805 | 3,825 | -0.78% | 82,300 | - | +6.22% | - | - |
| 07/06 | 3,790 | 3,855 | 3,770 | 3,855 | +2.94% | 86,300 | - | +7.29% | - | - |
| 07/03 | 3,795 | 3,840 | 3,745 | 3,745 | +0.54% | 88,100 | - | +4.49% | - | - |
| 07/02 | 3,745 | 3,805 | 3,710 | 3,725 | +1.36% | 124,500 | - | +3.91% | - | - |
| 07/01 | 3,630 | 3,715 | 3,615 | 3,675 | +1.24% | 117,700 | - | +2.48% | - | - |
| 06/30 | 3,585 | 3,655 | 3,585 | 3,630 | +2.69% | 117,100 | - | +1.17% | - | - |
| 06/29 | 3,605 | 3,605 | 3,505 | 3,535 | -2.35% | 184,500 | - | -1.72% | - | - |
| 06/26 | 3,500 | 3,620 | 3,465 | 3,620 | +4.32% | 184,800 | - | +0.33% | - | - |
| 06/25 | 3,435 | 3,500 | 3,410 | 3,470 | +3.12% | 188,600 | - | -4.09% | - | - |
| 06/24 | 3,445 | 3,450 | 3,365 | 3,365 | -1.46% | 143,900 | - | -7.43% | - | - |
| 06/23 | 3,435 | 3,435 | 3,320 | 3,415 | -1.73% | 139,400 | - | -6.59% | - | - |
| 06/22 | 3,450 | 3,490 | 3,435 | 3,475 | -0.29% | 71,600 | - | -5.47% | - | - |
| 06/19 | 3,525 | 3,535 | 3,475 | 3,485 | -1.13% | 110,800 | - | -5.61% | - | - |
| 06/18 | 3,540 | 3,570 | 3,520 | 3,525 | -0.28% | 57,800 | - | -4.94% | - | - |
| 06/17 | 3,575 | 3,585 | 3,520 | 3,535 | -0.84% | 62,300 | - | -4.97% | - | - |
| 06/16 | 3,585 | 3,595 | 3,530 | 3,565 | -0.56% | 77,900 | - | -4.45% | - | - |
| 06/15 | 3,640 | 3,640 | 3,550 | 3,585 | -1.38% | 101,600 | - | -4.14% | - | - |
| 06/12 | 3,630 | 3,640 | 3,575 | 3,635 | +0.14% | 71,200 | - | -3.04% | - | - |
| 06/11 | 3,665 | 3,665 | 3,590 | 3,630 | 0% | 51,900 | - | -3.56% | - | - |
| 06/10 | 3,615 | 3,650 | 3,590 | 3,630 | +0.41% | 46,600 | - | -3.94% | - | - |
| 06/09 | 3,685 | 3,685 | 3,605 | 3,615 | -1.63% | 67,800 | - | -4.67% | - | - |
| 06/08 | 3,645 | 3,700 | 3,610 | 3,675 | +0.82% | 78,600 | - | -3.44% | - | - |
| 06/05 | 3,585 | 3,670 | 3,580 | 3,645 | +2.39% | 91,100 | - | -4.58% | - | - |
| 06/04 | 3,570 | 3,595 | 3,525 | 3,560 | -1.52% | 78,100 | - | -7.1% | - | - |
| 06/03 | 3,620 | 3,630 | 3,550 | 3,615 | -0.14% | 76,500 | - | -6.06% | - | - |
| 06/02 | 3,610 | 3,660 | 3,595 | 3,620 | -0.41% | 98,300 | - | -6.31% | - | - |
| 06/01 | 3,755 | 3,755 | 3,600 | 3,635 | -3.58% | 110,400 | - | -6.31% | - | - |
| 05/29 | 3,750 | 3,820 | 3,750 | 3,770 | +0.53% | 56,500 | - | -3.33% | - | - |
| 05/28 | 3,725 | 3,770 | 3,710 | 3,750 | +0.67% | 76,800 | - | -4.26% | - | - |
| 05/27 | 3,795 | 3,795 | 3,710 | 3,725 | -2.99% | 98,900 | - | -5.34% | - | - |
| 05/26 | 3,790 | 3,845 | 3,785 | 3,840 | +0.66% | 35,700 | - | -2.83% | - | - |
| 05/25 | 3,885 | 3,885 | 3,770 | 3,815 | -1.29% | 36,300 | - | -3.73% | - | - |
| 05/22 | 3,890 | 3,895 | 3,830 | 3,865 | -0.9% | 45,800 | - | -2.74% | - | - |
| 05/21 | 3,890 | 3,925 | 3,870 | 3,900 | +0.39% | 43,500 | - | -2.08% | - | - |
| 05/20 | 3,910 | 3,940 | 3,825 | 3,885 | -0.64% | 61,600 | - | -2.68% | - | - |
| 05/19 | 3,920 | 3,965 | 3,905 | 3,910 | +0.9% | 47,700 | - | -2.23% | - | - |
| 05/18 | 3,895 | 3,910 | 3,835 | 3,875 | -0.64% | 76,600 | - | -3.29% | - | - |
| 05/15 | 3,820 | 3,900 | 3,805 | 3,900 | +2.36% | 75,300 | - | -2.84% | - | - |
| 05/14 | 3,820 | 3,860 | 3,740 | 3,810 | -0.26% | 55,400 | - | -5.2% | - | - |
| 05/13 | 3,785 | 3,830 | 3,745 | 3,820 | +0.92% | 80,600 | - | -5.21% | - | - |
| 05/12 | 3,785 | 3,830 | 3,745 | 3,785 | -0.92% | 122,800 | - | -6.31% | - | - |
| 05/11 | 3,785 | 3,885 | 3,675 | 3,820 | -4.38% | 203,100 | - | -5.77% | - | - |
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 | |
| 2011年 3月期 | 1,577 10/1 | 976 3/16 | 52,200 10/29 | - | - | +6.64% 12/15 | -19.19% 3/15 |
| 2012年 3月期 | 1,179 10/11 9/28 | 900 8/9 | 91,300 10/28 | 339億3044万 | 259億110万 | +12.88% 9/9 | -7.92% 10/28 |
| 2013年 3月期 | 1,149 3/25 | 860 11/14 11/13 | 109,300 3/1 | 330億6707万 | 247億4994万 | +20.01% 5/2 | -9.01% 6/4 |
| 2014年 3月期 | 1,846 7/22 | 1,020 4/2 | 357,800 2/7 | 531億2603万 | 293億5458万 | +23.1% 6/28 | -10.74% 5/28 |
| 2015年 3月期 | 2,851 12/18 | 1,408 5/22 | 867,600 8/4 | 820億5035万 | 405億2153万 | +21.83% 8/12 | -14.1% 2/16 |
| 2016年 3月期 | 2,481 12/9 | 1,750 2/25 | 818,800 8/3 | 714億193万 | 503億6412万 | +11.46% 8/10 | -13.2% 2/12 |
| 2017年 3月期 | 2,692 2/14 | 1,825 5/2 | 579,500 7/14 | 774億7441万 | 525億2258万 | +14% 5/25 | -10.68% 6/24 |
| 2018年 3月期 | 2,962 3/12 | 2,208 6/16 6/14 | 440,100 8/4 | 852億4487万 | 635億4513万 | +10.81% 2/5 | -7.34% 5/29 |
| 2019年 3月期 | 3,450 6/20 | 2,081 12/25 | 223,900 8/3 | 992億8927万 | 598億9013万 | +11.25% 2/7 | -16.66% 12/25 |
| 2020年 3月期 | 2,569 3/31 3/30 | 1,819 3/17 | 111,500 3/27 | 739億3453万 | 523億4991万 | +18.67% 3/27 | -17.14% 3/16 |
| 2021年 3月期 | 2,629 3/11 | 2,178 4/3 | 155,900 5/29 | 756億6130万 | 626億8175万 | +6.89% 5/13 | -6.38% 4/28 |
| 2022年 3月期 | 2,440 4/13 4/9 | 1,912 12/10 | 164,200 5/27 | 690億198万 | 540億7040万 | +6.16% 2/16 | -7.19% 12/2 |
| 2023年 3月期 | 2,530 3/28 | 1,753 12/21 | 1,199,300 8/5 | 697億7613万 | 483億4686万 | +14.13% 2/24 | -4.73% 11/4 |
| 2024年 3月期 | 3,565 7/20 | 2,432 4/6 | 496,000 8/3 | 983億2091万 | 670億7334万 | +14.42% 6/28 | -12.22% 8/3 |
| 2025年 3月期 | 4,025 6/27 | 2,755 8/5 | 256,300 10/30 | 1110億748万 | 759億8152万 | +20.64% 6/27 | -24.51% 8/5 |
| 2026年 3月期 | 5,110 11/6 | 3,235 4/7 | 385,900 8/1 | 1409億3124万 | 892億1968万 | +15% 8/8 | -7.06% 6/5 |
| 最新 | 3,250 2026/10/2 | 63,900 | 896億3337万 | -4.24% 3,394 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/10/02 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
860円（2012/11/14） - 278%（3.78倍）
3,250円（10/2）
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。
