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
10/01	1,844	1,844	1,815	1,815	-1.41%	5,700	-	-4.82%	-	-
09/30	1,879	1,879	1,831	1,841	-1.6%	8,100	-	-3.56%	-	-
09/29	1,891	1,895	1,871	1,871	-3.11%	22,600	-	-1.99%	-	-
09/28	1,918	1,942	1,918	1,931	+0.84%	20,600	-	+1.31%	-	-
09/25	1,915	1,920	1,915	1,915	+0.31%	8,000	-	+0.84%	-	-
09/24	1,900	1,919	1,900	1,909	+0.47%	8,600	-	+0.79%	-	-
09/18	1,911	1,919	1,900	1,900	-0.05%	7,500	-	+0.69%	-	-
09/17	1,902	1,908	1,901	1,901	-0.11%	6,200	-	+1.12%	-	-
09/16	1,900	1,905	1,900	1,903	+0.16%	2,800	-	+1.66%	-	-
09/15	1,901	1,903	1,900	1,900	-0.16%	4,300	-	+1.93%	-	-
09/14	1,904	1,913	1,902	1,903	-0.05%	5,400	-	+2.64%	-	-
09/11	1,918	1,918	1,903	1,904	-0.05%	4,200	-	+3.25%	-	-
09/10	1,907	1,922	1,904	1,905	-0.1%	3,700	-	+3.87%	-	-
09/09	1,905	1,912	1,905	1,907	+0.1%	2,000	-	+4.61%	-	-
09/08	1,917	1,917	1,905	1,905	-0.63%	2,400	-	+5.13%	-	-
09/07	1,923	1,926	1,917	1,917	-0.47%	5,600	-	+6.44%	-	-
09/04	1,932	1,934	1,917	1,926	+0.52%	2,500	-	+7.6%	-	-
09/03	1,900	1,940	1,882	1,916	+0.79%	11,300	-	+7.76%	-	-
09/02	1,964	1,965	1,901	1,901	-3.31%	25,400	-	+7.58%	-	-
09/01	1,968	1,982	1,960	1,966	+0.56%	18,600	-	+11.9%	-	-
08/31	1,990	2,005	1,950	1,955	-1.26%	58,200	-	+12.1%	-	-
08/28	1,933	1,988	1,933	1,980	+2.7%	24,000	-	+14.32%	-	-
08/27	1,900	1,933	1,896	1,928	+1.8%	14,300	-	+12.22%	-	-
08/26	1,879	1,894	1,870	1,894	+1.01%	8,300	-	+11.02%	-	-
08/25	1,874	1,875	1,849	1,875	+0.05%	7,500	-	+10.55%	-	-
08/24	1,849	1,875	1,849	1,874	+2.07%	14,200	-	+11.15%	-	-
08/21	1,792	1,848	1,792	1,836	+2.57%	15,600	-	+9.48%	-	-
08/20	1,772	1,790	1,766	1,790	+1.02%	10,800	-	+7.31%	-	-
08/19	1,775	1,775	1,746	1,772	0%	10,600	-	+6.55%	-	-
08/18	1,748	1,772	1,748	1,772	+1.66%	12,500	-	+6.94%	-	-
08/17	1,740	1,744	1,730	1,743	+1.22%	10,400	-	+5.57%	-	-
08/14	1,717	1,725	1,716	1,722	+0.47%	9,800	-	+4.55%	-	-
08/13	1,705	1,715	1,700	1,714	+0.82%	14,900	-	+4.26%	-	-
08/12	1,665	1,700	1,665	1,700	+2.84%	18,800	-	+3.6%	-	-
08/10	1,650	1,653	1,648	1,653	+0.43%	4,700	-	+0.92%	-	-
08/07	1,641	1,648	1,641	1,646	+0.3%	1,700	-	+0.55%	-	-
08/06	1,640	1,645	1,637	1,641	+0.06%	1,900	-	+0.31%	-	-
08/05	1,639	1,640	1,635	1,640	+0.24%	1,600	-	+0.31%	-	-
08/04	1,635	1,638	1,631	1,636	+0.06%	1,700	-	+0.06%	-	-
08/03	1,633	1,638	1,631	1,635	+0.12%	2,400	-	+0.06%	-	-
07/31	1,640	1,646	1,633	1,633	-0.12%	1,800	-	0%	-	-
07/30	1,640	1,640	1,633	1,635	-0.3%	1,700	-	+0.18%	-	-
07/29	1,646	1,649	1,635	1,640	-0.36%	3,300	-	+0.55%	-	-
07/28	1,640	1,648	1,640	1,646	-0.18%	1,400	-	+0.98%	-	-
07/27	1,638	1,649	1,635	1,649	+0.67%	2,500	-	+1.29%	-	-
07/24	1,638	1,639	1,634	1,638	+0.06%	2,400	-	+0.68%	-	-
07/23	1,630	1,637	1,630	1,637	+0.12%	1,400	-	+0.68%	-	-
07/22	1,632	1,638	1,630	1,635	+0.25%	1,600	-	+0.62%	-	-
07/21	1,635	1,638	1,630	1,631	-0.24%	3,600	-	+0.43%	-	-
07/17	1,634	1,635	1,631	1,635	+0.06%	2,200	-	+0.68%	-	-
07/16	1,633	1,640	1,633	1,634	+0.06%	1,100	-	+0.55%	-	-
07/15	1,634	1,644	1,633	1,633	-0.61%	2,100	-	+0.43%	-	-
07/14	1,641	1,643	1,634	1,643	+0.37%	1,800	-	+0.98%	-	-
07/13	1,633	1,645	1,631	1,637	+0.37%	3,700	-	+0.55%	-	-
07/10	1,639	1,639	1,631	1,631	-0.55%	2,500	-	+0.18%	-	-
07/09	1,645	1,645	1,633	1,640	-0.3%	1,000	-	+0.74%	-	-
07/08	1,646	1,646	1,630	1,645	+0.49%	3,500	-	+1.11%	-	-
07/07	1,647	1,647	1,637	1,637	+0.31%	1,500	-	+0.68%	-	-
07/06	1,625	1,632	1,625	1,632	+0.43%	2,000	-	+0.37%	-	-
07/03	1,620	1,625	1,620	1,625	+0.25%	1,400	-	-0.12%	-	-
07/02	1,625	1,627	1,620	1,621	+0.37%	1,500	-	-0.49%	-	-
07/01	1,624	1,624	1,610	1,615	-0.55%	2,000	-	-0.92%	-	-
06/30	1,610	1,624	1,610	1,624	+0.68%	2,800	-	-0.37%	-	-
06/29	1,617	1,617	1,612	1,613	-0.25%	1,000	-	-1.1%	-	-
06/26	1,606	1,617	1,603	1,617	0%	2,900	-	-0.86%	-	-
06/25	1,607	1,617	1,603	1,617	+0.62%	2,100	-	-0.86%	-	-
06/24	1,605	1,618	1,605	1,607	+0.12%	3,000	-	-1.41%	-	-
06/23	1,610	1,610	1,605	1,605	-0.31%	600	-	-1.53%	-	-
06/22	1,608	1,619	1,604	1,610	+0.12%	2,600	-	-1.35%	-	-
06/19	1,604	1,620	1,603	1,608	-0.5%	3,400	-	-1.53%	-	-
06/18	1,601	1,629	1,601	1,616	+0.62%	3,700	-	-1.1%	-	-
06/17	1,613	1,628	1,606	1,606	-0.74%	3,900	-	-1.77%	-	-
06/16	1,653	1,655	1,618	1,618	-1.22%	4,900	-	-1.04%	-	-
06/15	1,659	1,663	1,638	1,638	-1.27%	5,900	-	+0.24%	-	-
06/12	1,651	1,659	1,638	1,659	+0.48%	6,300	-	+1.59%	-	-
06/11	1,643	1,657	1,641	1,651	+0.06%	1,000	-	+1.29%	-	-
06/10	1,668	1,668	1,650	1,650	-1.08%	2,000	-	+1.41%	-	-
06/09	1,640	1,669	1,633	1,668	+1.4%	4,800	-	+2.71%	-	-
06/08	1,630	1,650	1,630	1,645	+0.12%	5,400	-	+1.54%	-	-
06/05	1,620	1,649	1,617	1,643	+2.05%	4,200	-	+1.61%	-	-
06/04	1,611	1,625	1,601	1,610	-0.68%	2,900	-	-0.19%	-	-
06/03	1,616	1,628	1,610	1,621	-0.67%	2,900	-	+0.68%	-	-
06/02	1,662	1,662	1,600	1,632	-1.57%	3,700	-	+1.49%	-	-
06/01	1,639	1,677	1,639	1,658	-0.84%	6,400	-	+3.24%	-	-
05/29	1,638	1,694	1,634	1,672	+2.2%	13,500	-	+4.3%	-	-
05/28	1,630	1,636	1,601	1,636	+0.37%	4,400	-	+2.25%	-	-
05/27	1,640	1,640	1,617	1,630	-0.55%	3,400	-	+2.07%	-	-
05/26	1,620	1,644	1,614	1,639	+1.61%	7,200	-	+2.76%	-	-
05/25	1,621	1,621	1,600	1,613	-0.19%	3,400	-	+1.32%	-	-
05/22	1,585	1,616	1,580	1,616	+1.25%	7,900	-	+1.57%	-	-
05/21	1,615	1,632	1,596	1,596	-0.93%	2,900	-	+0.44%	-	-
05/20	1,647	1,653	1,600	1,611	-2.07%	16,100	-	+1.32%	-	-
05/19	1,646	1,648	1,632	1,645	+0.43%	7,800	-	+3.46%	-	-
05/18	1,633	1,648	1,626	1,638	+0.31%	8,600	-	+3.02%	-	-
05/15	1,627	1,645	1,627	1,633	-0.18%	2,200	-	+2.7%	-	-
05/14	1,640	1,650	1,620	1,636	+0.99%	8,100	-	+2.89%	-	-
05/13	1,600	1,645	1,586	1,620	+1.25%	9,500	-	+1.82%	-	-
05/12	1,599	1,605	1,599	1,600	-0.06%	3,500	-	+0.5%	-	-
05/11	1,577	1,611	1,577	1,601	+1.39%	8,600	-	+0.44%	-	-
05/08	1,575	1,588	1,572	1,579	-0.38%	3,700	-	-1.07%	-	-

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 3月期	2,100 210 4/6	1,370 137 3/29 137 12/18	104,800 1,048,000 3/26	-	-	113億7846万 3/31
2011年 3月期	1,610 161 4/14	800 80 3/14	171,600 1,716,000 2/18	129億93万	64億1040万	90億5469万 3/31
2012年 3月期	1,380 138 9/26 138 9/22 他2件	950 95 8/9	2,705,000 27,050,000 9/14	110億5794万	76億1235万	96億1560万 3/30
2013年 3月期	2,340 234 3/19	970 97 11/13	2,578,500 25,785,000 3/11	187億5042万	77億7261万	156億2535万 3/29
2014年 3月期	2,240 224 4/23	1,310 131 6/27 131 6/7	1,177,000 11,770,000 4/5	179億4912万	104億9703万	115億2480万 3/31
2015年 3月期	1,620 162 8/21 162 8/20	1,300 130 10/17 130 10/16 他2件	189,700 1,897,000 11/4	129億8106万	104億1690万	109億7216万 3/31
2016年 3月期	1,490 149 8/18	1,090 109 2/12	207,000 2,070,000 9/25	119億3937万	87億3417万	95億5122万 3/31
2017年 3月期	2,350 235 11/28	1,100 110 6/24	12,900,200 129,002,000 11/24	188億3055万	88億1430万	114億6905万 3/31
2018年 3月期	1,540 154 9/21 154 9/19 他2件	1,380 138 4/14	163,200 3/27	123億4002万	110億5794万	110億1886万 3/30
2019年 3月期	1,475 5/8	1,100 12/26	128,400 9/25	118億1917万	88億1430万	100億7321万 3/29
2020年 3月期	1,427 11/8	950 3/13	134,800 9/26	114億3455万	76億1235万	87億4502万 3/31
2021年 3月期	1,374 3/22	1,040 4/6	145,700 9/28	110億986万	83億3352万	95億7820万 3/31
2022年 3月期	1,311 9/27	1,199 12/28	172,500 9/28	105億504万	96億758万	92億4763万 3/31
2023年 3月期	1,282 4/5	1,096 1/18 1/17	133,000 9/28	102億7266万	87億8224万	81億9429万 3/31
2024年 3月期	1,151 5/23	1,050 10/31	131,200 9/28	92億2296万	84億1365万	80億6181万 3/29
2025年 3月期	1,149 5/14	1,044 8/7	167,400 1/30	92億693万	83億6557万	74億598万 3/31
2026年 3月期	1,712 3/27 3/13 他2件	1,000 4/7	109,600 8/13	137億1825万	80億1300万	111億1645万 3/31
最新	1,815 2026/10/1		5,700	145億4359万

東京テアトル（9633）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート