- 9661
- 2026/09/25
- 時価
- 507億円
- PER 予
- 213.24倍
- 2010年以降
- 赤字-335.99倍
（2010-2026年） - PBR
- 4.55倍
- 2010年以降
- 4.11-7.04倍
（2010-2026年） - 配当 予
- 0.12%
- ROE 予
- 2.14%
- ROA 予
- 1%
- 資料
- Link
- CSV,JSON
歌舞伎座（9661）のイベントチャート
2026/04/28～2026/09/25
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 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% |
| 05/22 | 4,480 | 4,485 | 4,455 | 4,475 | +0.56% | 2,500 | - | +0.11% |
| 05/21 | 4,450 | 4,475 | 4,450 | 4,450 | -0.22% | 5,200 | - | -0.47% |
| 05/20 | 4,475 | 4,475 | 4,460 | 4,460 | 0% | 600 | - | -0.34% |
| 05/19 | 4,475 | 4,480 | 4,460 | 4,460 | 0% | 1,800 | - | -0.38% |
| 05/18 | 4,460 | 4,475 | 4,460 | 4,460 | +0.11% | 2,800 | - | -0.45% |
| 05/15 | 4,460 | 4,460 | 4,455 | 4,455 | 0% | 900 | - | -0.62% |
| 05/14 | 4,460 | 4,460 | 4,455 | 4,455 | -0.11% | 1,100 | - | -0.71% |
| 05/13 | 4,460 | 4,475 | 4,455 | 4,460 | +0.11% | 2,900 | - | -0.69% |
| 05/12 | 4,465 | 4,465 | 4,455 | 4,455 | -0.11% | 3,700 | - | -0.87% |
| 05/11 | 4,485 | 4,485 | 4,455 | 4,460 | 0% | 3,500 | - | -0.78% |
| 05/08 | 4,470 | 4,480 | 4,455 | 4,460 | -0.22% | 6,300 | - | -0.8% |
| 05/07 | 4,470 | 4,475 | 4,470 | 4,470 | +0.11% | 1,100 | - | -0.6% |
| 05/01 | 4,470 | 4,480 | 4,465 | 4,465 | +0.11% | 2,600 | - | -0.71% |
| 04/30 | 4,465 | 4,480 | 4,460 | 4,460 | -0.11% | 800 | - | -0.82% |
| 04/28 | 4,460 | 4,470 | 4,460 | 4,465 | +0.11% | 1,800 | - | -0.71% |
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。
