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
10/19	4,060	4,080	4,055	4,055	-0.12%	6,200	-	-1.65%
10/16	4,045	4,075	4,045	4,060	+0.37%	2,400	-	-1.69%
10/15	4,040	4,060	4,040	4,045	+0.12%	3,500	-	-2.25%
10/14	4,090	4,090	4,040	4,040	-1.1%	9,200	-	-2.63%
10/13	（IR情報）16:00 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/13	4,075	4,095	4,060	4,085	+0.12%	8,900	-	-1.83%
10/09	4,040	4,085	4,035	4,080	+0.99%	7,900	-	-2.18%
10/08	4,085	4,085	4,040	4,040	-1.1%	8,800	-	-3.4%
10/07	4,095	4,100	4,085	4,085	-0.24%	3,700	-	-2.62%
10/06	4,075	4,095	4,065	4,095	+0.37%	7,400	-	-2.64%
10/05	4,085	4,095	4,070	4,080	0%	8,600	-	-3.27%
10/02	4,115	4,120	4,080	4,080	-0.85%	17,400	-	-3.59%
10/01	4,110	4,120	4,110	4,115	-0.12%	5,700	-	-3.11%
09/30	4,115	4,125	4,105	4,120	+0.12%	6,500	-	-3.31%
09/29	4,145	4,145	4,105	4,115	-0.72%	12,200	-	-3.74%
09/28	4,165	4,190	4,130	4,145	-0.6%	8,900	-	-3.33%
09/25	4,160	4,180	4,160	4,170	+0.24%	7,800	-	-3.05%
09/24	4,160	4,160	4,150	4,160	+0.12%	7,200	-	-3.55%
09/18	4,160	4,165	4,150	4,155	-0.36%	8,100	-	-3.93%
09/17	4,165	4,175	4,155	4,170	-0.24%	9,400	-	-3.87%
09/16	4,185	4,205	4,170	4,180	-0.12%	8,300	-	-3.91%
09/15	4,205	4,225	4,175	4,185	-0.24%	8,400	-	-4.06%
09/14	4,185	4,205	4,185	4,195	+0.24%	8,500	-	-4.07%
09/11	4,190	4,190	4,165	4,185	-0.24%	5,000	-	-4.54%
09/10	4,230	4,230	4,185	4,195	-1.18%	7,400	-	-4.55%
09/09	4,220	4,285	4,200	4,245	+0.71%	5,500	-	-3.65%
09/08	4,265	4,265	4,185	4,215	-1.52%	25,800	-	-4.53%
09/07	4,315	4,315	4,170	4,280	-0.7%	22,900	-	-3.3%
09/04	4,340	4,340	4,300	4,310	-0.69%	14,700	-	-2.8%
09/03	4,335	4,345	4,330	4,340	+0.12%	2,400	-	-2.27%
09/02	4,360	4,360	4,330	4,335	-0.34%	9,100	-	-2.5%
09/01	4,375	4,375	4,350	4,350	-0.57%	4,900	-	-2.27%
08/31	4,355	4,425	4,345	4,375	+0.69%	5,700	-	-1.82%
08/28	4,335	4,360	4,330	4,345	-1.14%	26,100	-	-2.56%
08/27	4,440	4,460	4,395	4,395	-1.01%	15,000	-	-1.55%
08/26	4,460	4,465	4,420	4,440	-0.56%	11,100	-	-0.6%
08/25	4,460	4,465	4,455	4,465	+0.11%	5,600	-	-0.07%
08/24	4,460	4,465	4,455	4,460	+0.11%	5,200	-	-0.16%
08/21	4,460	4,465	4,450	4,455	0%	7,500	-	-0.29%
08/20	4,470	4,470	4,455	4,455	-0.22%	4,500	-	-0.31%
08/19	4,470	4,470	4,465	4,465	-0.11%	1,600	-	-0.11%
08/18	4,465	4,480	4,460	4,470	0%	8,700	-	0%
08/17	4,475	4,480	4,470	4,470	-0.11%	5,500	-	0%
08/14	4,470	4,475	4,465	4,475	+0.11%	2,600	-	+0.11%
08/13	4,465	4,475	4,465	4,470	+0.11%	2,200	-	+0.02%
08/12	4,460	4,475	4,460	4,465	-0.22%	3,600	-	-0.09%
08/10	4,465	4,480	4,465	4,475	+0.11%	2,900	-	+0.13%
08/07	4,460	4,475	4,460	4,470	+0.34%	1,400	-	+0.02%
08/06	4,470	4,470	4,450	4,455	-0.34%	2,600	-	-0.31%
08/05	4,480	4,480	4,465	4,470	-0.22%	2,600	-	+0.02%
08/04	4,480	4,490	4,480	4,480	0%	2,600	-	+0.27%
08/03	4,485	4,500	4,475	4,480	-0.11%	5,500	-	+0.29%
07/31	4,485	4,495	4,480	4,485	+0.22%	6,500	-	+0.4%
07/30	4,480	4,485	4,470	4,475	+0.11%	3,400	-	+0.22%
07/29	4,475	4,485	4,470	4,470	+0.11%	2,600	-	+0.13%
07/28	4,465	4,475	4,465	4,465	0%	2,300	-	+0.02%
07/27	4,475	4,480	4,455	4,465	0%	4,000	-	+0.02%
07/24	4,470	4,480	4,465	4,465	+0.11%	1,700	-	+0.02%
07/23	4,470	4,470	4,460	4,460	-0.22%	3,000	-	-0.09%
07/22	4,465	4,470	4,460	4,470	+0.22%	1,400	-	+0.13%
07/21	4,460	4,465	4,460	4,460	+0.11%	3,800	-	-0.09%
07/17	4,480	4,480	4,455	4,455	-0.56%	5,100	-	-0.2%
07/16	4,480	4,490	4,465	4,480	+0.11%	6,700	-	+0.34%
07/15	4,470	4,480	4,470	4,475	0%	3,200	-	+0.25%
07/14	4,480	4,480	4,465	4,475	+0.22%	6,600	-	+0.25%
07/13	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/13	4,475	4,475	4,465	4,465	0%	2,900	-	+0.04%
07/10	4,470	4,475	4,465	4,465	-0.11%	1,800	-	+0.09%
07/09	4,470	4,480	4,465	4,470	0%	3,600	-	+0.22%
07/08	4,465	4,470	4,460	4,470	+0.22%	1,800	-	+0.22%
07/07	4,490	4,490	4,460	4,460	-0.34%	2,700	-	+0.02%
07/06	4,475	4,475	4,475	4,475	+0.22%	200	-	+0.36%
07/03	4,475	4,475	4,460	4,465	+0.11%	1,400	-	+0.16%
07/02	4,455	4,485	4,455	4,460	+0.11%	3,500	-	+0.07%
07/01	4,460	4,495	4,450	4,455	0%	3,800	-	-0.04%
06/30	4,465	4,465	4,445	4,455	-0.22%	2,600	-	-0.02%
06/29	4,470	4,470	4,455	4,465	+0.11%	1,000	-	+0.18%
06/26	4,455	4,485	4,450	4,460	+0.22%	2,300	-	+0.07%
06/25	4,450	4,460	4,440	4,450	0%	2,400	-	-0.16%
06/24	4,455	4,470	4,450	4,450	-0.22%	2,300	-	-0.16%
06/23	4,460	4,495	4,455	4,460	0%	3,800	-	+0.04%
06/22	4,480	4,480	4,460	4,460	-0.45%	2,800	-	+0.04%
06/19	4,460	4,480	4,440	4,480	+0.34%	6,400	-	+0.49%
06/18	4,455	4,490	4,455	4,465	0%	3,400	-	+0.18%
06/17	4,465	4,465	4,465	4,465	0%	200	-	+0.2%
06/16	4,470	4,470	4,455	4,465	0%	700	-	+0.2%
06/15	4,470	4,475	4,445	4,465	0%	5,400	-	+0.2%
06/12	4,455	4,465	4,455	4,465	0%	1,100	-	+0.22%
06/11	4,465	4,465	4,450	4,465	0%	1,900	-	+0.22%
06/10	4,460	4,465	4,435	4,465	+0.34%	3,600	-	+0.22%
06/09	4,435	4,450	4,430	4,450	+0.56%	2,400	-	-0.11%
06/08	4,445	4,445	4,420	4,425	-0.45%	7,100	-	-0.7%
06/05	4,460	4,460	4,445	4,445	-0.22%	4,100	-	-0.27%
06/04	4,455	4,460	4,450	4,455	0%	2,500	-	-0.07%
06/03	4,445	4,460	4,445	4,455	+0.22%	4,600	-	-0.09%
06/02	4,450	4,455	4,445	4,445	-0.11%	1,500	-	-0.36%
06/01	4,450	4,450	4,445	4,450	0%	2,500	-	-0.29%
05/29	4,450	4,460	4,450	4,450	0%	3,500	-	-0.34%
05/28	（IR情報）16:00 支配株主等に関する事項について
05/28	4,455	4,455	4,450	4,450	0%	2,400	-	-0.36%
05/27	4,470	4,470	4,450	4,450	-0.22%	3,000	-	-0.38%
05/26	4,490	4,490	4,450	4,460	-0.11%	2,800	-	-0.18%
05/25	4,485	4,505	4,460	4,465	-0.22%	1,500	-	-0.09%

歌舞伎座（9661）のイベントチャート

2026/05/25～2026/10/19

イベント情報＆株価推移

開示資料

決算

株式

チャート