日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/25	1,122	1,134	1,122	1,128	+1.53%	34,800	90億3866万	+0.98%
04/24	17:00 固定資産の譲渡及び特別利益の計上に関するお知らせ
04/24	1,116	1,116	1,106	1,111	-0.45%	11,900	89億244万	-0.54%
04/23	1,117	1,119	1,109	1,116	-0.09%	10,500	89億4250万	-0.27%
04/22	1,106	1,117	1,102	1,117	+2.01%	11,600	89億5052万	-0.27%
04/19	1,107	1,107	1,090	1,095	-0.82%	13,800	87億7423万	-2.32%
04/18	1,097	1,109	1,097	1,104	+1.19%	11,500	88億4635万	-1.6%
04/17	1,101	1,103	1,091	1,091	-0.82%	17,200	87億4218万	-2.85%
04/16	1,107	1,107	1,100	1,100	-0.63%	16,900	88億1430万	-2.22%
04/15	1,111	1,111	1,106	1,107	-0.36%	8,500	88億7039万	-1.69%
04/12	1,112	1,114	1,106	1,111	-0.27%	12,900	89億244万	-1.51%
04/11	1,115	1,115	1,108	1,114	-0.09%	11,400	89億2648万	-1.24%
04/10	1,114	1,116	1,111	1,115	0%	8,200	89億3449万	-1.24%
04/09	1,112	1,115	1,110	1,115	+0.36%	12,300	89億3449万	-1.24%
04/08	1,118	1,118	1,106	1,111	-0.63%	16,300	89億244万	-1.68%
04/05	1,111	1,118	1,109	1,118	+0.27%	8,300	89億5853万	-1.15%
04/04	1,117	1,118	1,112	1,115	+0.09%	10,700	89億3449万	-1.59%
04/03	1,112	1,115	1,106	1,114	+0.27%	12,600	89億2648万	-1.76%
04/02	1,118	1,118	1,110	1,111	-0.27%	10,900	89億244万	-2.11%
04/01	1,124	1,124	1,113	1,114	-0.62%	13,700	89億2648万	-1.94%
03/29	1,113	1,124	1,112	1,121	+0.72%	15,900	89億8257万	-1.41%
03/28	1,114	1,123	1,111	1,113	-2.88%	58,500	89億1846万	-2.2%
03/27	15:00 部長職の異動に関するお知らせ
03/27	1,146	1,148	1,141	1,146	+0.44%	46,500	91億8289万	+0.61%
03/26	1,144	1,144	1,138	1,141	-0.09%	45,000	91億4283万	+0.18%
03/25	1,147	1,148	1,138	1,142	-0.44%	59,100	91億5084万	+0.35%
03/22	1,144	1,147	1,140	1,147	+0.26%	34,400	91億9091万	+0.79%
03/21	1,146	1,146	1,141	1,144	+0.09%	25,700	91億6687万	+0.53%
03/19	1,145	1,150	1,143	1,143	-0.17%	18,200	91億5885万	+0.44%
03/18	1,144	1,145	1,142	1,145	+0.62%	10,900	91億7488万	+0.62%
03/15	1,138	1,143	1,136	1,138	+0.44%	10,200	91億1879万	+0.09%
03/14	1,130	1,137	1,130	1,133	+0.09%	9,400	90億7872万	-0.35%
03/13	1,139	1,139	1,127	1,132	-0.09%	10,600	90億7071万	-0.53%
03/12	1,132	1,136	1,128	1,133	+0.09%	14,300	90億7872万	-0.44%
03/11	1,140	1,140	1,124	1,132	-0.7%	21,700	90億7071万	-0.53%
03/08	1,134	1,140	1,131	1,140	+0.62%	16,100	91億3482万	+0.18%
03/07	1,133	1,137	1,133	1,133	+0.18%	11,000	90億7872万	-0.44%
03/06	1,127	1,133	1,122	1,131	+0.53%	11,600	90億6270万	-0.62%
03/05	1,135	1,135	1,117	1,125	-0.62%	33,500	90億1462万	-1.14%
03/04	1,143	1,143	1,131	1,132	-0.96%	22,500	90億7071万	-0.53%
03/01	1,145	1,145	1,140	1,143	-0.17%	14,200	91億5885万	+0.53%
02/29	1,142	1,146	1,140	1,145	+0.26%	11,200	91億7488万	+0.79%
02/28	1,138	1,146	1,138	1,142	-0.26%	12,100	91億5084万	+0.53%
02/27	1,143	1,145	1,138	1,145	+0.62%	10,400	91億7488万	+0.88%
02/26	1,147	1,147	1,136	1,138	-0.78%	14,600	91億1879万	+0.35%
02/22	1,147	1,147	1,143	1,147	+0.35%	8,000	91億9091万	+1.33%
02/21	1,140	1,146	1,139	1,143	+0.18%	8,700	91億5885万	+1.06%
02/20	1,140	1,147	1,140	1,141	+0.26%	16,500	91億4283万	+0.97%
02/19	1,127	1,138	1,127	1,138	+0.71%	10,200	91億1879万	+0.8%
02/16	1,130	1,134	1,126	1,130	0%	13,900	90億5469万	+0.18%
02/15	1,135	1,135	1,124	1,130	-0.96%	24,400	90億5469万	+0.18%
02/14	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,144	1,145	1,137	1,141	-0.52%	15,100	91億4283万	+1.24%
02/13	1,139	1,148	1,138	1,147	+1.06%	17,600	91億9091万	+1.77%
02/09	1,140	1,144	1,135	1,135	-0.7%	9,000	90億9475万	+0.89%
02/08	1,141	1,144	1,136	1,143	+0.62%	12,000	91億5885万	+1.6%
02/07	1,143	1,143	1,136	1,136	-0.44%	12,800	91億276万	+1.16%
02/06	1,140	1,146	1,140	1,141	-0.26%	12,500	91億4283万	+1.78%
02/05	1,137	1,146	1,137	1,144	+0.62%	18,000	91億6687万	+2.23%
02/02	1,131	1,139	1,131	1,137	+0.35%	9,500	91億1078万	+1.88%
02/01	1,138	1,139	1,132	1,133	-0.26%	10,300	90億7872万	+1.8%
01/31	1,130	1,138	1,129	1,136	+0.98%	11,100	91億276万	+2.16%
01/30	1,133	1,134	1,125	1,125	-0.62%	61,600	90億1462万	+1.35%
01/29	1,125	1,132	1,124	1,132	+1.07%	18,300	90億7071万	+2.17%
01/26	1,124	1,124	1,118	1,120	-0.27%	18,800	89億7456万	+1.27%
01/25	1,124	1,124	1,120	1,123	+0.27%	14,000	89億9859万	+1.63%
01/24	1,121	1,122	1,119	1,120	-0.09%	13,000	89億7456万	+1.45%
01/23	1,124	1,125	1,121	1,121	-0.09%	13,500	89億8257万	+1.72%
01/22	1,116	1,125	1,116	1,122	+0.54%	14,500	89億9058万	+1.91%
01/19	1,112	1,117	1,111	1,116	+0.45%	13,300	89億4250万	+1.45%
01/18	1,113	1,114	1,111	1,111	0%	11,100	89億244万	+1.09%
01/17	1,113	1,122	1,111	1,111	-0.18%	15,700	89億244万	+1.18%
01/16	1,115	1,118	1,113	1,113	-0.18%	14,000	89億1846万	+1.46%
01/15	1,114	1,122	1,114	1,115	+0.27%	18,600	89億3449万	+1.73%
01/12	1,125	1,125	1,112	1,112	-1.24%	26,300	89億1045万	+1.55%
01/11	1,130	1,132	1,126	1,126	+0.09%	14,000	90億2263万	+2.93%
01/10	1,124	1,132	1,122	1,125	+0.09%	26,700	90億1462万	+3.02%
01/09	1,118	1,124	1,117	1,124	+0.72%	16,000	90億661万	+3.02%
01/05	1,117	1,118	1,113	1,116	+0.36%	10,500	89億4250万	+2.39%
01/04	1,101	1,116	1,100	1,112	+0.91%	19,300	89億1045万	+2.11%
2023
12/29	1,099	1,109	1,099	1,102	+0.36%	17,600	88億3032万	+1.29%
12/28	1,078	1,104	1,077	1,098	+1.86%	25,400	87億9827万	+1.01%
12/27	1,071	1,079	1,071	1,078	+0.65%	44,300	86億3801万	-0.74%
12/26	1,076	1,079	1,071	1,071	-0.37%	52,600	85億8192万	-1.38%
12/25	1,086	1,088	1,075	1,075	-1.1%	23,600	86億1397万	-1.01%
12/22	1,085	1,091	1,085	1,087	0%	17,700	87億1013万	+0.09%
12/21	1,086	1,090	1,086	1,087	0%	10,800	87億1013万	+0.18%
12/20	1,088	1,092	1,087	1,087	-0.09%	14,500	87億1013万	+0.28%
12/19	1,090	1,091	1,085	1,088	-0.18%	15,000	87億1814万	+0.46%
12/18	1,086	1,091	1,085	1,090	0%	12,000	87億3417万	+0.74%
12/15	1,088	1,095	1,086	1,090	+0.46%	14,700	87億3417万	+0.74%
12/14	1,093	1,093	1,085	1,085	-0.28%	13,200	86億9410万	+0.37%
12/13	1,090	1,092	1,088	1,088	-0.09%	11,300	87億1814万	+0.74%
12/12	1,094	1,097	1,088	1,089	-0.37%	15,900	87億2615万	+0.93%
12/11	1,090	1,093	1,089	1,093	+0.55%	17,100	87億5820万	+1.3%
12/08	1,090	1,095	1,082	1,087	-0.73%	13,500	87億1013万	+0.83%
12/07	1,086	1,095	1,086	1,095	+0.64%	29,100	87億7423万	+1.67%
12/06	1,081	1,090	1,081	1,088	+0.65%	24,800	87億1814万	+1.12%
12/05	1,087	1,090	1,081	1,081	-0.64%	9,100	86億6205万	+0.56%
12/04	1,084	1,090	1,080	1,088	+0.09%	12,500	87億1814万	+1.3%
12/01	1,095	1,095	1,087	1,087	-0.46%	7,100	87億1013万	+1.3%
11/30	1,092	1,094	1,088	1,092	0%	6,200	87億5019万	+1.87%
11/29	1,084	1,095	1,084	1,092	+0.74%	15,100	87億5019万	+1.96%

9633 東京テアトル

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート