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
09/30	1,546	1,563	1,538	1,556	+0.19%	2,870,500	-	-1.77%	-	-
09/29	1,564	1,570	1,537	1,553	-0.51%	2,658,700	-	-1.9%	-	-
09/28	1,580	1,586	1,553	1,561	-1.2%	3,415,900	-	-1.39%	-	-
09/25	1,582	1,602	1,575	1,580	0%	2,436,100	-	-0.13%	-	-
09/24	1,564	1,583	1,557	1,580	-0.06%	3,136,600	-	+0.06%	-	-
09/18	1,598	1,608	1,574	1,581	-2.17%	3,566,500	-	+0.32%	-	-
09/17	1,592	1,631	1,585	1,616	+1.51%	3,050,900	-	+2.73%	-	-
09/16	1,633	1,636	1,591	1,592	-1.67%	2,125,600	-	+1.53%	-	-
09/15	1,673	1,676	1,609	1,619	-1.52%	2,465,600	-	+3.52%	-	-
09/14	1,646	1,663	1,633	1,644	+1.92%	3,167,300	-	+5.45%	-	-
09/11	1,598	1,623	1,594	1,613	+0.37%	2,620,700	-	+3.8%	-	-
09/10	1,590	1,627	1,582	1,607	+0.75%	3,410,600	-	+3.81%	-	-
09/09	1,594	1,601	1,569	1,595	-0.44%	2,577,300	-	+3.57%	-	-
09/08	1,561	1,612	1,552	1,602	+1.97%	2,179,100	-	+4.3%	-	-
09/07	1,578	1,596	1,569	1,571	-1.87%	2,698,000	-	+2.48%	-	-
09/04	1,570	1,636	1,557	1,601	+2.63%	5,993,700	-	+4.57%	-	-
09/03	1,575	1,575	1,543	1,560	-0.06%	2,547,400	-	+1.96%	-	-
09/02	1,584	1,586	1,551	1,561	-1.7%	3,840,900	-	+1.89%	-	-
09/01	1,575	1,598	1,572	1,588	+0.57%	3,381,900	-	+3.72%	-	-
08/31	1,578	1,580	1,557	1,579	+0.89%	4,495,800	-	+3.47%	-	-
08/28	1,549	1,567	1,538	1,565	+0.51%	3,797,700	-	+2.89%	-	-
08/27	1,540	1,574	1,532	1,557	-0.95%	7,261,100	-	+2.91%	-	-
08/26	1,567	1,592	1,567	1,572	+0.13%	3,177,000	-	+4.38%	-	-
08/25	1,572	1,588	1,566	1,570	+0.26%	2,881,400	-	+4.67%	-	-
08/24	1,546	1,586	1,545	1,566	+1.42%	2,605,300	-	+4.75%	-	-
08/21	1,550	1,567	1,538	1,544	-0.19%	2,395,700	-	+3.76%	-	-
08/20	1,550	1,570	1,542	1,547	+0.78%	2,948,600	-	+4.53%	-	-
08/19	1,558	1,560	1,515	1,535	+0.92%	3,417,900	-	+4.21%	-	-
08/18	1,500	1,528	1,487	1,521	+1.47%	3,384,200	-	+3.82%	-	-
08/17	1,511	1,517	1,489	1,499	-0.46%	2,241,400	-	+2.81%	-	-
08/14	1,473	1,510	1,464	1,506	+2.1%	3,366,000	-	+3.65%	-	-
08/13	1,490	1,498	1,457	1,475	-1.21%	3,082,800	-	+1.94%	-	-
08/12	1,520	1,531	1,483	1,493	-1.13%	2,544,600	-	+3.54%	-	-
08/10	1,507	1,514	1,481	1,510	+0.6%	1,988,300	-	+5.08%	-	-
08/07	1,477	1,515	1,470	1,501	+2.39%	3,253,800	-	+5.04%	-	-
08/06	1,445	1,472	1,430	1,466	+2.66%	3,692,100	-	+3.17%	-	-
08/05	1,485	1,487	1,421	1,428	-3.84%	5,340,000	-	+1.06%	-	-
08/04	1,522	1,525	1,478	1,485	-2.37%	5,101,700	-	+5.47%	-	-
08/03	1,504	1,528	1,484	1,521	-0.07%	3,600,800	-	+8.64%	-	-
07/31	1,483	1,554	1,481	1,522	-3.79%	5,817,300	-	+9.5%	-	-
07/30	1,639	1,655	1,575	1,582	-1.06%	6,905,100	-	+14.64%	-	-
07/29	1,536	1,622	1,524	1,599	+4.24%	7,020,000	-	+16.97%	-	-
07/28	1,490	1,535	1,479	1,534	+3.44%	6,731,500	-	+13.38%	-	-
07/27	1,439	1,490	1,407	1,483	+2.49%	8,017,100	-	+10.59%	-	-
07/24	1,357	1,449	1,348	1,447	+6.48%	6,841,800	-	+8.72%	-	-
07/23	1,351	1,368	1,334	1,359	-1.24%	4,785,500	-	+2.72%	-	-
07/22	1,401	1,403	1,360	1,376	-4.11%	4,653,800	-	+4.24%	-	-
07/21	1,424	1,468	1,423	1,435	+0.35%	6,403,000	-	+9.04%	-	-
07/17	1,410	1,456	1,403	1,430	+2.29%	8,070,600	-	+9.08%	-	-
07/16	1,400	1,413	1,338	1,398	+3.94%	12,387,100	-	+7.04%	-	-
07/15	1,363	1,369	1,340	1,345	-1.54%	3,772,900	-	+3.22%	-	-
07/14	1,363	1,382	1,352	1,366	+1.19%	3,092,300	-	+4.92%	-	-
07/13	1,350	1,358	1,331	1,350	+0.3%	2,511,800	-	+3.93%	-	-
07/10	1,354	1,364	1,341	1,346	-0.81%	2,797,500	-	+3.86%	-	-
07/09	1,350	1,368	1,343	1,357	-0.51%	2,374,300	-	+5.19%	-	-
07/08	1,375	1,386	1,355	1,364	-0.07%	2,340,700	-	+6.23%	-	-
07/07	1,340	1,373	1,329	1,365	+0.74%	2,936,300	-	+6.81%	-	-
07/06	1,307	1,358	1,297	1,355	+3.99%	2,978,300	-	+6.27%	-	-
07/03	1,333	1,334	1,298	1,303	-0.46%	2,586,400	-	+2.68%	-	-
07/02	1,300	1,317	1,283	1,309	+4.22%	2,957,500	-	+3.4%	-	-
07/01	1,280	1,292	1,245	1,256	-3.46%	3,110,500	-	-0.55%	-	-
06/30	1,304	1,319	1,292	1,301	+0.15%	3,307,800	-	+3.17%	-	-
06/29	1,274	1,314	1,271	1,299	+2.93%	3,880,000	-	+3.26%	-	-
06/26	1,281	1,288	1,258	1,262	-1.25%	3,917,000	-	+0.64%	-	-
06/25	1,267	1,296	1,256	1,278	+0.87%	4,092,900	-	+1.91%	-	-
06/24	1,240	1,275	1,240	1,267	+2.67%	3,784,700	-	+1.2%	-	-
06/23	1,225	1,250	1,220	1,234	+0.08%	3,042,100	-	-1.52%	-	-
06/22	1,230	1,253	1,223	1,233	-0.72%	2,568,900	-	-1.83%	-	-
06/19	1,250	1,254	1,234	1,242	-1.19%	5,181,500	-	-1.27%	-	-
06/18	1,263	1,276	1,254	1,257	-1.49%	2,154,600	-	-0.32%	-	-
06/17	1,295	1,297	1,271	1,276	-0.62%	2,583,300	-	+1.03%	-	-
06/16	1,281	1,287	1,256	1,284	-0.39%	3,150,300	-	+1.34%	-	-
06/15	1,304	1,325	1,286	1,289	-1.75%	3,592,400	-	+1.5%	-	-
06/12	1,330	1,335	1,300	1,312	-1.65%	3,215,600	-	+2.98%	-	-
06/11	1,338	1,370	1,325	1,334	+1.14%	6,867,700	-	+4.38%	-	-
06/10	1,298	1,319	1,283	1,319	+3.37%	3,645,400	-	+2.89%	-	-
06/09	1,299	1,311	1,268	1,276	-0.39%	5,006,500	-	-0.85%	-	-
06/08	1,283	1,292	1,256	1,281	+6.84%	7,503,600	-	-1%	-	-
06/05	1,224	1,234	1,197	1,199	-0.75%	2,802,600	-	-7.91%	-	-
06/04	1,226	1,230	1,208	1,208	-0.82%	3,252,400	-	-7.86%	-	-
06/03	1,246	1,255	1,208	1,218	-4.17%	5,458,800	-	-7.87%	-	-
06/02	1,220	1,273	1,205	1,271	+4.95%	6,431,400	-	-4.51%	-	-
06/01	1,239	1,240	1,194	1,211	-1.46%	3,920,500	-	-9.49%	-	-
05/29	1,212	1,252	1,208	1,229	0%	5,321,500	-	-8.83%	-	-
05/28	1,228	1,241	1,200	1,229	+0.41%	5,160,800	-	-9.5%	-	-
05/27	1,200	1,229	1,191	1,224	+0.33%	3,320,300	-	-10.46%	-	-
05/26	1,215	1,231	1,209	1,220	+0.99%	3,789,800	-	-11.34%	-	-
05/25	1,239	1,240	1,196	1,208	-2.74%	4,866,900	-	-12.97%	-	-
05/22	1,239	1,243	1,209	1,242	0%	4,020,900	-	-11.48%	-	-
05/21	1,269	1,274	1,242	1,242	-3.5%	4,360,500	-	-12.54%	-	-
05/20	1,334	1,344	1,283	1,287	-1.61%	3,768,900	-	-10.31%	-	-
05/19	1,281	1,308	1,267	1,308	+1.4%	4,904,100	-	-9.79%	-	-
05/18	1,300	1,310	1,280	1,290	-2.05%	3,166,500	-	-11.95%	-	-
05/15	1,295	1,322	1,281	1,317	+1.23%	3,873,100	-	-11.01%	-	-
05/14	1,358	1,362	1,284	1,301	-4.69%	5,349,000	-	-13.09%	-	-
05/13	1,360	1,381	1,353	1,365	+0.52%	3,257,300	-	-9.84%	-	-
05/12	1,402	1,413	1,358	1,358	-3.76%	3,743,300	-	-11.13%	-	-
05/11	1,401	1,428	1,390	1,411	+0.79%	2,535,000	-	-8.5%	-	-
05/08	1,422	1,422	1,391	1,400	-3.25%	3,989,200	-	-9.79%	-	-
05/07	1,430	1,456	1,400	1,447	+0.91%	4,619,000	-	-7.36%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 2月期	338 1,691 8/3	250 1,251 5/18	8,010,000 1,602,000 6/9	-	-	2749億8137万 2/26
2011年 2月期	339 1,693 4/26	244 1,219 10/29	8,394,500 1,678,900 2/23	3199億6114万	2303億7958万	2504億1258万 2/28
2012年 2月期	295 1,473 2/29	187 935 3/15	10,622,000 2,124,400 8/26	2783億8320万	1767億624万	2712億155万 2/29
2013年 2月期	369 1,843 2/25	243 1,217 6/4	12,257,500 2,451,500 8/28	3483億973万	2300億160万	3364億332万 2/28
2014年 2月期	471 2,355 4/22	344 1,720 6/4	12,807,000 2,561,400 2/25	4450億7294万	3250億6388万	3642億9407万 2/28
2015年 2月期	592 2,960 2/23	378 1,891 4/15	11,132,000 2,226,400 8/26	5594億1227万	3573億8128万	5361億8006万 2/27
2016年 2月期	699 3,495 12/18	515 2,576 9/7	12,126,500 2,425,300 8/26	6605億2226万	4868億3987万	5075億7197万 2/29
2017年 2月期	686 3,430 9/26	520 2,600 6/24	15,528,500 3,105,700 10/18	6482億3787万	4913億7564万	5751億5723万 2/28
2018年 2月期	838 4,190 9/4	590 2,951 3/31	11,926,500 2,385,300 8/28	7918億7075万	5577億1135万	6250億2516万 2/28
2019年 2月期	848 4,240 1/7	631 3,155 7/25	11,957,000 2,391,400 8/28	8013億2028万	5962億6544万	7150億4994万 2/28
2020年 2月期	983 4,915 6/20	659 3,295 2/28	12,665,000 2,533,000 2/26	9288億8896万	6144億8663万	5973億6439万 2/28
2021年 2月期	958 4,790 10/19	588 2,940 3/13	8,491,000 1,698,200 8/27	8932億9013万	5482億8246万	7106億2411万 2/26
2022年 2月期	1,138 5,690 11/8	793 3,965 3/2	8,387,000 1,677,400 2/24	1兆611億	7394億3535万	8448億6372万 2/28
2023年 2月期	1,106 5,530 8/18	874 4,370 4/12	9,486,000 1,897,200 8/29	1兆312億	8149億6406万	8274億8431万 2/28
2024年 2月期	1,187 5,933 7/14	917 4,586 2/9	9,650,000 1,930,000 10/30	1兆1064億	8552億4604万	8456億3947万 2/29
2025年 2月期	1,463 7,316 2/19 7,317 2/7	892 4,460 7/10	16,095,000 3,219,000 7/17	1兆3643億	8317億4822万	1兆2013億 2/28
2026年 2月期	2,059 10,295 8/19	1,338 6,688 3/11	14,836,500 2,967,300 7/16	1兆8119億	1兆2472億	1兆3135億 2/27
最新	1,556 2026/9/30		2,870,500	1兆3226億

東宝（9602）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート