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
03/06	4,260	4,260	4,215	4,260	-0.23%	59,900	1174億8867万	-4.25%
03/05	4,310	4,335	4,250	4,270	+1.3%	64,100	1177億6446万	-4.22%
03/04	4,160	4,235	4,145	4,215	-1.75%	90,500	1162億4759万	-5.73%
03/03	4,345	4,345	4,260	4,290	-1.27%	82,900	1183億1605万	-4.43%
03/02	4,375	4,395	4,340	4,345	-2.47%	58,600	1198億3292万	-3.53%
02/27	4,400	4,475	4,390	4,455	+1.25%	98,500	1228億6667万	-1.29%
02/26	4,340	4,400	4,320	4,400	+2.21%	88,400	1213億4980万	-2.65%
02/25	4,295	4,350	4,290	4,305	0%	76,500	1187億2974万	-4.82%
02/24	4,350	4,355	4,295	4,305	-1.6%	63,200	1187億2974万	-5.03%
02/20	4,415	4,415	4,365	4,375	-0.91%	54,600	1206億6031万	-3.66%
02/19	4,470	4,470	4,385	4,415	-1.34%	53,700	1217億6349万	-2.9%
02/18	4,420	4,495	4,420	4,475	+2.29%	70,300	1234億1826万	-1.63%
02/17	4,570	4,570	4,365	4,375	-3.85%	149,800	1206億6031万	-3.83%
02/16	4,565	4,580	4,510	4,550	+0.33%	90,900	1254億8672万	-0.07%
02/13	4,570	4,595	4,465	4,535	-1.52%	139,100	1250億7303万	-0.35%
02/12	16:00 2026年3月期(2025年度)第3四半期決算補足資料
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	16:00 テレビ東京、IPプロデュース企業Mintoに戦略的出資
02/12	4,645	4,645	4,560	4,605	-0.22%	95,400	1270億359万	+1.21%
02/10	4,590	4,635	4,530	4,615	+1.88%	56,900	1272億7939万	+1.47%
02/09	4,500	4,550	4,480	4,530	+1.8%	70,100	1249億3513万	-0.31%
02/06	4,565	4,575	4,430	4,450	-2.52%	88,200	1227億2877万	-2.11%
02/05	4,590	4,620	4,540	4,565	+0.55%	60,100	1259億41万	+0.29%
02/04	4,595	4,605	4,485	4,540	-1.84%	81,700	1252億1093万	-0.29%
02/03	4,605	4,645	4,600	4,625	+0.87%	36,700	1275億5518万	+1.51%
02/02	4,640	4,640	4,570	4,585	+0.22%	26,100	1264億5200万	+0.64%
01/30	4,525	4,580	4,510	4,575	+0.44%	56,100	1261億7621万	+0.33%
01/29	4,485	4,560	4,465	4,555	+1.45%	69,200	1256億2462万	-0.18%
01/28	4,550	4,555	4,485	4,490	-2.5%	57,900	1238億3195万	-1.75%
01/27	4,630	4,670	4,570	4,605	-0.97%	58,000	1270億359万	+0.57%
01/26	4,615	4,675	4,590	4,650	-0.43%	68,400	1282億4467万	+1.51%
01/23	4,625	4,705	4,575	4,670	+1.85%	79,300	1287億9626万	+1.9%
01/22	4,610	4,640	4,540	4,585	-0.54%	65,300	1264億5200万	-0.02%
01/21	4,545	4,670	4,520	4,610	+2.56%	148,000	1271億4149万	+0.39%
01/20	4,525	4,530	4,495	4,495	-0.99%	40,200	1239億6985万	-2.09%
01/19	4,515	4,575	4,500	4,540	+0.89%	64,700	1252億1093万	-1.26%
01/16	4,485	4,500	4,440	4,500	-0.77%	50,400	1241億775万	-2.26%
01/15	4,470	4,540	4,450	4,535	+1.45%	72,300	1250億7303万	-1.73%
01/14	4,450	4,490	4,440	4,470	+0.11%	81,900	1232億8036万	-3.27%
01/13	4,485	4,500	4,440	4,465	-0.45%	72,300	1231億4246万	-3.56%
01/09	16:00 テレビ東京ｅスポーツ事業を強化へ～イベント会社Q-nineを子会社化
01/09	4,505	4,530	4,455	4,485	-0.44%	63,100	1236億9405万	-3.36%
01/08	4,500	4,545	4,500	4,505	+0.22%	57,100	1242億4564万	-3.16%
01/07	4,555	4,565	4,490	4,495	-1.53%	69,300	1239億6985万	-3.69%
01/06	4,545	4,590	4,515	4,565	+1.22%	55,300	1259億41万	-2.56%
01/05	4,550	4,585	4,495	4,510	-1.53%	68,700	1243億8354万	-4.1%
2025
12/30	4,600	4,615	4,570	4,580	-0.33%	29,100	1263億1411万	-3.01%
12/29	4,650	4,650	4,565	4,595	-0.22%	34,600	1267億2780万	-3.04%
12/26	4,630	4,630	4,590	4,605	-0.22%	27,500	1270億359万	-3.2%
12/25	4,665	4,665	4,590	4,615	-0.11%	36,100	1272億7939万	-3.23%
12/24	4,650	4,670	4,570	4,620	-1.39%	63,200	1274億1729万	-3.25%
12/23	4,655	4,695	4,635	4,685	+0.64%	28,500	1292億995万	-2.11%
12/22	4,740	4,745	4,625	4,655	-1.59%	42,300	1283億8257万	-2.94%
12/19	4,680	4,740	4,665	4,730	+0.42%	63,400	1304億5103万	-1.6%
12/18	4,655	4,710	4,625	4,710	+1.07%	48,400	1298億9944万	-2.2%
12/17	4,680	4,680	4,590	4,660	-0.43%	53,900	1285億2047万	-3.4%
12/16	4,745	4,755	4,660	4,680	-1.47%	53,900	1290億7206万	-3.11%
12/15	4,725	4,760	4,700	4,750	+0.11%	26,500	1310億262万	-1.94%
12/12	4,660	4,785	4,645	4,745	+3.38%	73,500	1308億6472万	-2.14%
12/11	4,660	4,660	4,560	4,590	-1.71%	44,000	1265億8990万	-5.54%
12/10	4,695	4,735	4,650	4,670	-0.32%	58,400	1287億9626万	-4.07%
12/09	4,770	4,790	4,675	4,685	-1.78%	55,100	1292億995万	-3.88%
12/08	4,745	4,790	4,740	4,770	+2.03%	52,300	1315億5421万	-2.11%
12/05	4,675	4,710	4,655	4,675	-0.64%	35,700	1289億3416万	-3.98%
12/04	4,680	4,715	4,670	4,705	-0.63%	41,200	1297億6154万	-3.35%
12/03	4,750	4,770	4,680	4,735	-0.73%	51,100	1305億8893万	-2.79%
12/02	4,885	4,890	4,760	4,770	-2.05%	62,100	1315億5421万	-2.19%
12/01	4,940	4,995	4,840	4,870	-1.72%	72,500	1343億1216万	-0.14%
11/28	4,955	4,965	4,905	4,955	-0.9%	50,900	1366億5642万	+1.7%
11/27	5,040	5,040	4,980	5,000	+0.3%	23,700	1378億9750万	+2.8%
11/26	5,020	5,040	4,960	4,985	-0.7%	50,800	1374億8380万	+2.72%
11/25	4,955	5,030	4,955	5,020	-0.59%	33,000	1384億4909万	+3.68%
11/21	4,875	5,050	4,840	5,050	+3.38%	48,600	1392億7647万	+4.64%
11/20	4,790	4,930	4,790	4,885	+2.2%	56,000	1347億2585万	+1.52%
11/19	4,880	4,910	4,780	4,780	-2.05%	37,900	1318億3001万	-0.54%
11/18	4,950	4,950	4,850	4,880	-1.41%	45,400	1345億8796万	+1.58%
11/17	4,920	4,955	4,865	4,950	+0.61%	49,300	1365億1852万	+3.17%
11/14	4,950	4,960	4,890	4,920	-0.81%	65,600	1356億9114万	+2.61%
11/13	4,895	4,990	4,895	4,960	+1.02%	31,200	1367億9432万	+3.48%
11/12	4,830	4,935	4,830	4,910	+2.08%	85,200	1354億1534万	+2.53%
11/11	5,020	5,020	4,785	4,810	-4.18%	83,900	1326億5739万	+0.44%
11/10	4,925	5,020	4,845	5,020	+2.76%	73,900	1384億4909万	+4.8%
11/07	4,930	4,995	4,835	4,885	-2.3%	106,400	1347億2585万	+2.15%
11/06	5,100	5,110	4,845	5,000	+4.17%	284,700	1378億9750万	+4.6%
11/05	16:00 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ
11/05	16:00 2026年3月期(2025年度)第2四半期決算補足資料
11/05	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	4,835	4,835	4,725	4,800	-0.72%	80,500	1323億8160万	+0.48%
11/04	4,665	4,835	4,640	4,835	+3.98%	58,700	1333億4688万	+1.13%
10/31	4,705	4,715	4,630	4,650	-0.43%	36,300	1282億4467万	-2.88%
10/30	4,660	4,695	4,615	4,670	+0.21%	32,400	1287億9626万	-2.69%
10/29	4,765	4,765	4,650	4,660	-2.2%	28,500	1285億2047万	-3.04%
10/28	4,825	4,870	4,745	4,765	-2.56%	45,400	1314億1631万	-0.96%
10/27	4,825	4,970	4,820	4,890	+2.41%	37,900	1348億6375万	+1.62%
10/24	4,785	4,800	4,740	4,775	+0.42%	33,900	1316億9211万	-0.73%
10/23	4,695	4,805	4,680	4,755	+0.32%	33,900	1311億4052万	-1.21%
10/22	4,730	4,775	4,720	4,740	+0.11%	22,000	1307億2683万	-1.66%
10/21	4,735	4,780	4,695	4,735	+0.85%	25,500	1305億8893万	-1.84%
10/20	4,705	4,730	4,650	4,695	+1.29%	35,200	1294億8575万	-2.82%
10/17	4,705	4,710	4,605	4,635	-1.17%	30,000	1278億3098万	-4.2%
10/16	4,710	4,760	4,665	4,690	-1.05%	42,600	1293億4785万	-3.22%
10/15	4,785	4,785	4,695	4,740	+0.42%	38,800	1307億2683万	-2.21%
10/14	4,690	4,750	4,670	4,720	-0.53%	49,900	1301億7524万	-2.58%
10/10	4,825	4,855	4,735	4,745	-2.67%	54,000	1308億6472万	-1.96%
10/09	4,840	4,900	4,825	4,875	+0.41%	46,200	1344億5006万	+0.81%
10/08	4,865	4,940	4,845	4,855	-0.21%	31,200	1338億9847万	+0.62%
10/07	4,865	4,910	4,845	4,865	-0.92%	46,500	1341億7426万	+1.08%

9413 テレビ東京 HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート