- 9605
- 2026/10/06
- 時価
- 4334億円
- PER 予
- 29.11倍
- 2010年以降
- 7.37-41.51倍
（2010-2026年） - PBR
- 1.24倍
- 2010年以降
- 0.48-1.58倍
（2010-2026年） - 配当 予
- 0.2%
- ROE 予
- 4.27%
- ROA 予
- 2.54%
- 資料
- Link
- CSV,JSON
東映（9605）の株価チャート
株価
10/6
- 前日 (10/5)
- 5,790
- 始値
- 5,830
- 高値
- 5,890
- 安値
- 5,810
- 終値 +1.38%
- 5,870
- 出来高 +8.71%
- 67,400
乖離率
- 株価（5日）
移動平均値 - +0.03%
5,868 - 株価（25日）
移動平均値 - -1.81%
5,978 - 出来高（5日）
移動平均値 - +1.2%
66,600
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 | 5,830 | 5,890 | 5,810 | 5,870 | +1.38% | 67,400 | - | -1.81% | - | - |
| 10/05 | 5,820 | 5,870 | 5,790 | 5,790 | -0.86% | 62,000 | - | -3.27% | - | - |
| 10/02 | 5,840 | 5,870 | 5,790 | 5,840 | -1.35% | 60,900 | - | -2.67% | - | - |
| 10/01 | 5,900 | 5,930 | 5,860 | 5,920 | 0% | 58,400 | - | -1.51% | - | - |
| 09/30 | 5,950 | 5,960 | 5,830 | 5,920 | -0.84% | 84,300 | - | -1.64% | - | - |
| 09/29 | 6,020 | 6,020 | 5,930 | 5,970 | -0.83% | 87,700 | - | -0.86% | - | - |
| 09/28 | 6,010 | 6,050 | 6,000 | 6,020 | +0.33% | 132,100 | - | -0.05% | - | - |
| 09/25 | 6,040 | 6,080 | 6,000 | 6,000 | +0.17% | 64,400 | - | -0.38% | - | - |
| 09/24 | 6,040 | 6,040 | 5,920 | 5,990 | -0.99% | 99,200 | - | -0.5% | - | - |
| 09/18 | 6,070 | 6,080 | 6,000 | 6,050 | -0.98% | 91,300 | - | +0.55% | - | - |
| 09/17 | 6,040 | 6,180 | 6,040 | 6,110 | +0.66% | 57,500 | - | +1.61% | - | - |
| 09/16 | 6,140 | 6,140 | 6,040 | 6,070 | 0% | 44,000 | - | +1.1% | - | - |
| 09/15 | 6,180 | 6,200 | 6,070 | 6,070 | -0.16% | 44,100 | - | +1.22% | - | - |
| 09/14 | 6,100 | 6,210 | 6,080 | 6,080 | +1.33% | 37,100 | - | +1.35% | - | - |
| 09/11 | 5,920 | 6,030 | 5,890 | 6,000 | +1.18% | 69,400 | - | +0.07% | - | - |
| 09/10 | 5,890 | 5,950 | 5,890 | 5,930 | +0.17% | 38,200 | - | -1.03% | - | - |
| 09/09 | 5,940 | 5,960 | 5,900 | 5,920 | -1.17% | 52,300 | - | -1.14% | - | - |
| 09/08 | 5,900 | 6,030 | 5,870 | 5,990 | +0.67% | 62,300 | - | +0.03% | - | - |
| 09/07 | 6,000 | 6,000 | 5,900 | 5,950 | -0.83% | 44,700 | - | -0.62% | - | - |
| 09/04 | 5,970 | 6,070 | 5,940 | 6,000 | -0.33% | 48,000 | - | +0.17% | - | - |
| 09/03 | 5,960 | 6,020 | 5,930 | 6,020 | +1.01% | 39,200 | - | +0.32% | - | - |
| 09/02 | 5,910 | 6,020 | 5,880 | 5,960 | +0.85% | 73,900 | - | -0.93% | - | - |
| 09/01 | 6,000 | 6,030 | 5,900 | 5,910 | -1.83% | 57,800 | - | -1.79% | - | - |
| 08/31 | 6,040 | 6,090 | 6,020 | 6,020 | -0.33% | 54,100 | - | -0.02% | - | - |
| 08/28 | 6,030 | 6,040 | 5,940 | 6,040 | -0.49% | 56,900 | - | +0.4% | - | - |
| 08/27 | 6,090 | 6,120 | 6,020 | 6,070 | -1.46% | 51,500 | - | +1.12% | - | - |
| 08/26 | 6,070 | 6,170 | 6,070 | 6,160 | +0.98% | 39,100 | - | +2.84% | - | - |
| 08/25 | 6,150 | 6,210 | 6,100 | 6,100 | -0.49% | 33,900 | - | +2.07% | - | - |
| 08/24 | 6,100 | 6,360 | 6,060 | 6,130 | +2.51% | 111,700 | - | +2.77% | - | - |
| 08/21 | 6,030 | 6,090 | 5,960 | 5,980 | -0.33% | 43,500 | - | +0.49% | - | - |
| 08/20 | 6,030 | 6,100 | 5,940 | 6,000 | -0.33% | 50,200 | - | +0.99% | - | - |
| 08/19 | 5,990 | 6,030 | 5,920 | 6,020 | +1.35% | 53,100 | - | +1.52% | - | - |
| 08/18 | 5,900 | 5,970 | 5,820 | 5,940 | +0.51% | 48,900 | - | +0.42% | - | - |
| 08/17 | 5,920 | 6,020 | 5,880 | 5,910 | -0.51% | 69,500 | - | +0.05% | - | - |
| 08/14 | 5,900 | 5,960 | 5,830 | 5,940 | +0.85% | 82,100 | - | +0.64% | - | - |
| 08/13 | 5,890 | 5,890 | 5,790 | 5,890 | 0% | 70,400 | - | -0.1% | - | - |
| 08/12 | 5,930 | 6,050 | 5,860 | 5,890 | -3.92% | 142,100 | - | -0.03% | - | - |
| 08/10 | 6,050 | 6,200 | 5,970 | 6,130 | +2.34% | 80,200 | - | +4.18% | - | - |
| 08/07 | 5,950 | 6,060 | 5,880 | 5,990 | +1.35% | 66,700 | - | +2.1% | - | - |
| 08/06 | 5,840 | 5,910 | 5,800 | 5,910 | +1.2% | 55,400 | - | +0.87% | - | - |
| 08/05 | 5,870 | 5,890 | 5,780 | 5,840 | -1.02% | 67,900 | - | -0.14% | - | - |
| 08/04 | 6,000 | 6,010 | 5,800 | 5,900 | -1.17% | 84,000 | - | +0.92% | - | - |
| 08/03 | 6,080 | 6,080 | 5,830 | 5,970 | -1.16% | 95,500 | - | +2.23% | - | - |
| 07/31 | 6,250 | 6,270 | 6,030 | 6,040 | -3.67% | 90,600 | - | +3.62% | - | - |
| 07/30 | 6,450 | 6,480 | 6,180 | 6,270 | -2.03% | 108,900 | - | +7.84% | - | - |
| 07/29 | 6,090 | 6,500 | 5,960 | 6,400 | +6.84% | 436,800 | - | +10.5% | - | - |
| 07/28 | 6,020 | 6,090 | 5,940 | 5,990 | -0.17% | 209,700 | - | +3.92% | - | - |
| 07/27 | 5,910 | 6,020 | 5,900 | 6,000 | +1.87% | 80,100 | - | +4.26% | - | - |
| 07/24 | 5,680 | 5,890 | 5,680 | 5,890 | +2.97% | 50,600 | - | +2.51% | - | - |
| 07/23 | 5,720 | 5,730 | 5,670 | 5,720 | -0.17% | 57,500 | - | -0.35% | - | - |
| 07/22 | 5,750 | 5,760 | 5,690 | 5,730 | -1.38% | 69,600 | - | -0.17% | - | - |
| 07/21 | 5,890 | 5,890 | 5,740 | 5,810 | -0.51% | 79,700 | - | +1.18% | - | - |
| 07/17 | 5,850 | 5,920 | 5,770 | 5,840 | +1.21% | 48,700 | - | +1.78% | - | - |
| 07/16 | 5,740 | 5,820 | 5,720 | 5,770 | +0.52% | 56,300 | - | +0.65% | - | - |
| 07/15 | 5,720 | 5,790 | 5,670 | 5,740 | +0.35% | 63,700 | - | +0.16% | - | - |
| 07/14 | 5,740 | 5,780 | 5,680 | 5,720 | +1.42% | 52,600 | - | -0.1% | - | - |
| 07/13 | 5,760 | 5,770 | 5,600 | 5,640 | -1.74% | 62,100 | - | -1.38% | - | - |
| 07/10 | 5,750 | 5,830 | 5,690 | 5,740 | -1.03% | 56,500 | - | +0.37% | - | - |
| 07/09 | 5,700 | 5,800 | 5,700 | 5,800 | +0.35% | 49,200 | - | +1.56% | - | - |
| 07/08 | 5,780 | 5,850 | 5,760 | 5,780 | -0.34% | 57,600 | - | +1.3% | - | - |
| 07/07 | 5,700 | 5,810 | 5,610 | 5,800 | +2.29% | 82,200 | - | +1.68% | - | - |
| 07/06 | 5,700 | 5,740 | 5,580 | 5,670 | -0.87% | 61,100 | - | -0.6% | - | - |
| 07/03 | 5,880 | 5,900 | 5,680 | 5,720 | -1.21% | 85,400 | - | +0.18% | - | - |
| 07/02 | 5,840 | 5,870 | 5,760 | 5,790 | +2.66% | 86,400 | - | +1.28% | - | - |
| 07/01 | 5,700 | 5,770 | 5,640 | 5,640 | -2.25% | 89,800 | - | -1.28% | - | - |
| 06/30 | 5,800 | 5,830 | 5,740 | 5,770 | +0.17% | 90,100 | - | +0.86% | - | - |
| 06/29 | 5,750 | 5,850 | 5,750 | 5,760 | +1.23% | 95,000 | - | +0.72% | - | - |
| 06/26 | 5,730 | 5,740 | 5,630 | 5,690 | +0.18% | 108,000 | - | -0.25% | - | - |
| 06/25 | 5,720 | 5,820 | 5,680 | 5,680 | -0.7% | 117,000 | - | -0.32% | - | - |
| 06/24 | 5,750 | 5,780 | 5,680 | 5,720 | +0.53% | 74,700 | - | +0.42% | - | - |
| 06/23 | 5,730 | 5,760 | 5,650 | 5,690 | -1.22% | 81,800 | - | -0.14% | - | - |
| 06/22 | 5,780 | 5,870 | 5,750 | 5,760 | -0.35% | 60,800 | - | +0.93% | - | - |
| 06/19 | 5,730 | 5,830 | 5,680 | 5,780 | +0.87% | 106,900 | - | +1.21% | - | - |
| 06/18 | 5,730 | 5,780 | 5,690 | 5,730 | -0.17% | 56,600 | - | +0.19% | - | - |
| 06/17 | 5,830 | 5,830 | 5,710 | 5,740 | -0.35% | 56,400 | - | +0.26% | - | - |
| 06/16 | 5,720 | 5,790 | 5,690 | 5,760 | +0.7% | 72,200 | - | +0.45% | - | - |
| 06/15 | 5,710 | 5,800 | 5,710 | 5,720 | +0.18% | 66,800 | - | -0.35% | - | - |
| 06/12 | 5,690 | 5,750 | 5,640 | 5,710 | -0.35% | 95,900 | - | -0.66% | - | - |
| 06/11 | 5,660 | 5,740 | 5,640 | 5,730 | +1.96% | 78,200 | - | -0.42% | - | - |
| 06/10 | 5,530 | 5,650 | 5,530 | 5,620 | +1.63% | 100,400 | - | -2.5% | - | - |
| 06/09 | 5,640 | 5,670 | 5,490 | 5,530 | -1.95% | 85,200 | - | -4.14% | - | - |
| 06/08 | 5,590 | 5,710 | 5,590 | 5,640 | +1.62% | 89,000 | - | -2.44% | - | - |
| 06/05 | 5,750 | 5,820 | 5,550 | 5,550 | -2.12% | 117,300 | - | -4.19% | - | - |
| 06/04 | 5,740 | 5,770 | 5,670 | 5,670 | -1.22% | 75,000 | - | -2.28% | - | - |
| 06/03 | 5,780 | 5,810 | 5,660 | 5,740 | -1.03% | 93,600 | - | -1.1% | - | - |
| 06/02 | 5,800 | 5,890 | 5,740 | 5,800 | -0.17% | 106,900 | - | -0.02% | - | - |
| 06/01 | 5,900 | 5,940 | 5,810 | 5,810 | -1.53% | 106,900 | - | +0.21% | - | - |
| 05/29 | 5,670 | 5,970 | 5,630 | 5,900 | +3.87% | 271,100 | - | +1.81% | - | - |
| 05/28 | 5,840 | 5,840 | 5,650 | 5,680 | -2.74% | 113,600 | - | -1.87% | - | - |
| 05/27 | 5,700 | 6,000 | 5,640 | 5,840 | +1.92% | 262,400 | - | +0.79% | - | - |
| 05/26 | 5,370 | 5,770 | 5,360 | 5,730 | +6.7% | 215,900 | - | -1.04% | - | - |
| 05/25 | 5,550 | 5,550 | 5,330 | 5,370 | -3.24% | 131,100 | - | -7.29% | - | - |
| 05/22 | 5,610 | 5,610 | 5,510 | 5,550 | -1.25% | 138,400 | - | -4.36% | - | - |
| 05/21 | 5,800 | 5,820 | 5,600 | 5,620 | -2.94% | 113,200 | - | -3.3% | - | - |
| 05/20 | 5,950 | 5,980 | 5,770 | 5,790 | -2.03% | 167,500 | - | -0.55% | - | - |
| 05/19 | 5,860 | 5,990 | 5,860 | 5,910 | +0.85% | 170,600 | - | +1.42% | - | - |
| 05/18 | 5,870 | 6,000 | 5,790 | 5,860 | -1.84% | 259,500 | - | +0.58% | - | - |
| 05/15 | 5,890 | 6,030 | 5,830 | 5,970 | +1.36% | 198,200 | - | +2.4% | - | - |
| 05/14 | 5,950 | 5,950 | 5,840 | 5,890 | -1.17% | 91,500 | - | +1.03% | - | - |
| 05/13 | 5,900 | 5,980 | 5,850 | 5,960 | +0.85% | 197,800 | - | +2.19% | - | - |
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 | 1,990 995 4/25 | 1,228 614 12/26 | 7,328,500 14,657,000 9/29 | - | - | +19.18% 4/19 | -12.33% 10/5 |
| 2008年 3月期 | 1,790 895 6/15 | 1,002 501 3/18 | 2,673,000 5,346,000 7/10 | - | - | +11.9% 11/30 | -14.96% 1/22 |
| 2009年 3月期 | 1,274 637 6/18 | 620 310 10/27 | 715,000 1,430,000 5/9 | - | - | +15.46% 5/19 | -30.12% 10/10 |
| 2010年 3月期 | 1,110 555 8/14 555 8/13 | 802 401 5/25 | 462,500 925,000 6/9 | - | - | +11.18% 6/25 | -9.7% 5/22 |
| 2011年 3月期 | 1,012 506 4/26 | 586 293 3/15 | 489,500 979,000 9/27 | 747億3068万 | 432億7290万 | +9.26% 12/15 | -25.49% 3/15 |
| 2012年 3月期 | 856 428 3/30 | 642 321 8/24 321 8/9 | 608,000 1,216,000 9/27 | 632億1093万 | 474億819万 | +10.12% 9/28 | -9.09% 8/9 |
| 2013年 3月期 | 1,370 685 3/29 | 674 337 6/8 | 811,500 1,623,000 9/25 | 1011億6703万 | 497億7122万 | +14.02% 3/28 | -12.39% 5/23 |
| 2014年 3月期 | 1,520 760 5/9 | 1,064 532 6/7 | 999,000 1,998,000 5/23 | 1122億4371万 | 785億7059万 | +13.53% 7/2 | -16.78% 6/6 |
| 2015年 3月期 | 1,864 932 3/31 | 1,042 521 10/17 | 819,500 1,639,000 2/26 | 1376億4623万 | 769億4601万 | +20.34% 2/26 | -8.15% 10/17 |
| 2016年 3月期 | 2,574 1,287 12/3 | 1,582 791 7/9 | 593,500 1,187,000 11/24 | 1900億7586万 | 1168億2207万 | +15.13% 11/25 | -15.97% 2/12 |
| 2017年 3月期 | 2,088 1,044 1/6 | 1,510 755 8/31 | 654,000 1,308,000 8/31 | 1541億8741万 | 1115億526万 | +13.99% 6/1 | -11.28% 8/19 |
| 2018年 3月期 | 2,652 1,326 9/4 1,326 9/1 | 1,814 907 4/14 | 495,000 990,000 8/24 | 1958億3574万 | 1339億5401万 | +11.49% 8/24 | -10.07% 11/15 |
| 2019年 3月期 | 3,058 15,290 3/26 | 2,084 10,420 7/23 | 1,027,500 205,500 2/28 | 2258億1661万 | 1538億9203万 | +12.66% 8/15 | -12.19% 12/25 |
| 2020年 3月期 | 3,590 17,950 11/19 | 2,118 10,590 3/13 | 621,500 124,300 8/13 | 2651億191万 | 1564億274万 | +15.55% 11/15 | -17% 3/16 |
| 2021年 3月期 | 4,846 24,230 3/18 | 2,518 12,590 4/3 | 582,000 116,400 1/28 | 3578億5066万 | 1859億4056万 | +16.89% 2/15 | -8.85% 10/30 |
| 2022年 3月期 | 5,036 25,180 5/10 | 3,022 15,110 1/20 | 223,500 44,700 12/2 | 3718億8112万 | 2231億5821万 | +11.63% 9/14 | -14.74% 12/1 |
| 2023年 3月期 | 4,028 20,140 7/25 | 3,220 16,100 1/16 | 420,500 84,100 10/28 | 2974億4582万 | 2377億7943万 | +7.23% 7/25 | -9.92% 1/16 |
| 2024年 3月期 | 4,348 21,740 1/16 | 3,384 16,920 4/6 | 634,500 126,900 10/30 | 3210億7608万 | 2498億8994万 | +11.86% 12/13 | -6.13% 4/2 |
| 2025年 3月期 | 6,530 12/17 | 3,375 5/30 | 273,200 12/4 | 4822億487万 | 2492億2533万 | +18.55% 11/26 | -11.52% 1/14 |
| 2026年 3月期 | 6,030 3/27 | 4,560 4/7 | 425,300 12/18 | 4452億8260万 | 3367億3112万 | +7.17% 11/17 | -8.42% 2/24 |
| 最新 | 5,870 2026/10/6 | 67,400 | 4334億6747万 | -1.81% 5,978 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 18%（1.18倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- 69%（1.69倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 72%（1.72倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/10/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
442円（1983/01/05） - 1228%（13.28倍）
5,870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。
