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
10/02	1,820	1,820	1,801	1,801	-0.77%	3,100	-	-5.41%
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	（IR情報）15:00 株主優待制度の変更(拡充)に関するお知らせ
08/12	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）15:00 当社株式の大規模買付行為に関する対応方針(買収への対応方針)における特別委員会の委員選任に関するお知らせ
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	（IR情報）15:00 2026年3月期剰余金の配当(増配)及び株主還元方針の決定並びに2027年3月期の期末配当予定に関するお知らせ
05/13	（IR情報）15:00 個別決算における特別損失(関係会社株式評価損)の計上及び連結業績予想と実績値の差異に関するお知らせ
05/13	（IR情報）15:00 2026年3月期決算補足説明資料
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
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%

東京テアトル（9633）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート