- 9633
- 2026/09/28
- 時価
- 154億円
- PER 予
- 4.84倍
- 2010年以降
- 赤字-254.13倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.4-1.49倍
（2010-2026年） - 配当 予
- 1.55%
- ROE 予
- 13.8%
- ROA 予
- 7.97%
- 資料
- Link
- CSV,JSON
東京テアトル（9633）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,915
- 始値
- 1,918
- 高値
- 1,942
- 安値
- 1,918
- 終値 +0.84%
- 1,931
- 出来高 +157.5%
- 20,600
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,911 - 株価（25日）
移動平均値 - +1.31%
1,906 - 出来高（5日）
移動平均値 - +102.36%
10,180
2026/04/30～2026/09/28
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 | ||||||||||
| 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% | - | - |
| 05/07 | 1,570 | 1,585 | 1,568 | 1,585 | +0.96% | 8,200 | - | -0.94% | - | - |
| 05/01 | 1,580 | 1,580 | 1,566 | 1,570 | -0.63% | 1,700 | - | -2.18% | - | - |
| 04/30 | 1,547 | 1,580 | 1,547 | 1,580 | +1.94% | 6,200 | - | -1.86% | - | - |
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 | 4,420 442 4/3 | 2,540 254 7/19 | 618,300 6,183,000 2/5 | - | - | +15.91% 2/23 | -21.82% 6/8 |
| 2008年 3月期 | 3,440 344 6/6 | 1,660 166 1/22 | 689,400 6,894,000 6/5 | - | - | +15.14% 2/19 | -21.93% 1/22 |
| 2009年 3月期 | 2,280 228 3/16 | 1,650 165 10/28 | 117,800 1,178,000 3/16 | - | - | +10.49% 3/16 | -15.78% 10/10 |
| 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 | - | - | +9.47% 4/13 | -9.59% 10/29 |
| 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 | +7.96% 1/11 | -26.38% 3/15 |
| 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 | +30% 9/12 | -10.08% 11/16 |
| 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 | +44.41% 3/19 | -10.58% 2/15 |
| 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 | +16.2% 7/11 | -20.27% 6/7 |
| 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 | +9.31% 8/20 | -8.94% 10/17 |
| 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 | +5.86% 3/17 | -12.67% 2/12 |
| 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 | +64.9% 11/24 | -13.42% 12/22 |
| 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 | +4.66% 7/24 | -5.21% 2/14 |
| 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 | +3.81% 2/21 | -16.2% 12/25 |
| 2020年 3月期 | 1,427 11/8 | 950 3/13 | 134,800 9/26 | 114億3455万 | 76億1235万 | +5.16% 4/10 | -19.23% 3/13 |
| 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 | +7.62% 5/28 | -6.42% 7/10 |
| 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 | +3.92% 6/4 | -3.66% 10/7 |
| 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 | +3.39% 11/25 | -6.6% 10/13 |
| 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 | +3.01% 1/9 | -4.11% 10/26 |
| 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 | +2.56% 5/14 | -7.87% 4/7 |
| 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 | +11.34% 8/12 | -5.8% 4/15 |
| 最新 | 1,931 2026/9/28 | 20,600 | 154億7310万 | +1.31% 1,906 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 69%（1.69倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -6%（0.94倍）
- 1991/12/30 vs 1990/12/28
- -37%（0.63倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 258%（3.58倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/09/28 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
650円（2001/12/19） - 197%（2.97倍）
1,931円（9/28）
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。
