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
03/06	12,580	12,840	12,260	12,590	-1.33%	81,900	856億3718万	+0.15%
03/05	12,650	13,160	12,530	12,760	+5.89%	116,100	867億9352万	+1.05%
03/04	12,500	12,780	11,910	12,050	-7.31%	154,300	819億6410万	-5.07%
03/03	13,770	14,190	13,000	13,000	-5.59%	166,900	884億2600万	+1.81%
03/02	13,700	14,080	13,220	13,770	-1.64%	127,100	936億6354万	+7.29%
02/27	13,830	14,160	13,740	14,000	+0.43%	63,300	952億2800万	+8.77%
02/26	13,820	14,100	13,590	13,940	-0.07%	108,500	948億1988万	+8.25%
02/25	13,760	14,190	13,690	13,950	+1.16%	98,200	948億8790万	+8.51%
02/24	13,420	13,960	13,150	13,790	+2.53%	156,200	937億9958万	+7.44%
02/20	13,610	13,840	13,270	13,450	-2.54%	100,000	914億8690万	+4.84%
02/19	13,560	13,880	13,430	13,800	+3.6%	89,600	938億6760万	+7.54%
02/18	13,130	13,750	12,950	13,320	+1.91%	138,400	906億264万	+3.89%
02/17	12,580	13,180	12,470	13,070	+4.06%	129,200	889億214万	+2.03%
02/16	12,520	12,690	12,140	12,560	+0.8%	109,200	854億3312万	-1.81%
02/13	12,560	12,890	12,410	12,460	0%	153,300	847億5292万	-2.69%
02/12	12,000	12,640	11,970	12,460	+4.88%	153,600	847億5292万	-2.91%
02/10	12,270	12,460	11,840	11,880	-1.9%	167,200	808億776万	-7.63%
02/09	12,460	12,460	12,010	12,110	-0.41%	224,000	823億7222万	-6.31%
02/06	11,590	12,160	11,350	12,160	+5.46%	225,100	827億1232万	-6.25%
02/05	11,200	11,830	10,950	11,530	+3.41%	270,200	784億2706万	-11.45%
02/04	10,660	11,270	10,570	11,150	+2.48%	256,400	758億4230万	-14.73%
02/03	11,000	11,050	10,680	10,880	+2.54%	286,500	740億576万	-17.26%
02/02	11,740	11,920	10,610	10,610	-9.63%	634,700	721億6922万	-19.65%
01/30	11,510	11,970	11,330	11,740	+4.45%	644,900	798億5548万	-11.58%
01/29	13:00 業績予想および配当予想の修正(増配)に関するお知らせ
01/29	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	14,930	15,050	11,100	11,240	-19.89%	1,518,200	764億5448万	-15.45%
01/28	14,390	14,390	13,710	14,030	-2.57%	117,600	954億3206万	+5.39%
01/27	14,070	14,520	13,800	14,400	+3.37%	68,200	979億4880万	+8.96%
01/26	14,220	14,420	13,670	13,930	-4.65%	115,900	947億5186万	+6.1%
01/23	14,550	14,780	14,320	14,610	-0.68%	75,600	993億7722万	+12.14%
01/22	14,580	15,050	14,110	14,710	+3.81%	138,600	1000億5742万	+13.83%
01/21	13,100	14,300	13,100	14,170	+5.75%	107,300	963億8434万	+10.68%
01/20	13,410	13,430	13,160	13,400	-0.07%	48,500	911億4680万	+5.4%
01/19	13,430	13,550	13,180	13,410	-1.76%	46,400	912億1482万	+5.91%
01/16	13,650	13,750	13,140	13,650	+0.81%	66,300	928億4730万	+8.2%
01/15	13,380	13,670	13,180	13,540	+0.3%	68,800	920億9908万	+7.83%
01/14	13,100	13,540	13,070	13,500	+3.37%	45,900	918億2700万	+8.16%
01/13	13,000	13,340	12,730	13,060	+3.82%	72,500	888億3412万	+5.29%
01/09	12,720	12,750	12,340	12,580	-2.48%	101,300	855億6916万	+1.88%
01/08	13,130	13,560	12,900	12,900	-2.2%	89,100	877億4580万	+4.78%
01/07	13,450	13,610	13,150	13,190	+0.3%	100,000	897億1838万	+7.52%
01/06	13,430	13,480	12,900	13,150	-2.45%	130,600	894億4630万	+7.72%
01/05	14:00 米国に新子会社設立のお知らせ
01/05	13,700	13,700	13,230	13,480	+1.89%	157,000	916億9096万	+11.07%
2025
12/30	13,250	13,860	13,030	13,230	-1.56%	107,500	899億9046万	+9.97%
12/29	13,060	13,470	13,030	13,440	+4.27%	93,300	914億1888万	+12.67%
12/26	13,020	13,100	12,680	12,890	-0.77%	80,100	876億7778万	+9.13%
12/25	12,310	12,990	12,300	12,990	+6.04%	82,500	883億5798万	+10.29%
12/24	12,490	12,500	12,180	12,250	-1.76%	42,400	833億2450万	+4.7%
12/23	12,320	12,750	12,260	12,470	+2.72%	66,900	848億2094万	+7.04%
12/22	12,010	12,390	11,970	12,140	+3.67%	39,600	825億7628万	+4.66%
12/19	11,550	11,780	11,410	11,710	+0.95%	40,500	796億5142万	+1.41%
12/18	11,930	12,200	11,500	11,600	-5.15%	63,200	789億320万	+0.68%
12/17	11,310	12,240	11,310	12,230	+7.28%	58,100	831億8846万	+6.54%
12/16	11,950	12,030	11,310	11,400	-4.92%	46,500	775億4280万	-0.17%
12/15	11,550	12,000	11,500	11,990	+2.48%	36,000	815億5598万	+5.28%
12/12	12,080	12,080	11,700	11,700	-1.93%	48,400	795億8340万	+3.46%
12/11	12,130	12,160	11,750	11,930	-1.65%	49,400	811億4786万	+6.13%
12/10	12,520	12,520	11,930	12,130	-0.74%	51,200	825億826万	+8.83%
12/09	12,100	12,600	12,080	12,220	+0.16%	70,600	831億2044万	+10.47%
12/08	11,970	12,390	11,860	12,200	+4.54%	62,200	829億8440万	+11.41%
12/05	11,550	11,920	11,450	11,670	+1.04%	44,700	793億7934万	+7.67%
12/04	11,730	11,840	11,430	11,550	-0.86%	37,800	785億6310万	+8.07%
12/03	11,720	11,800	11,420	11,650	-0.43%	43,500	792億4330万	+10.42%
12/02	11,650	11,890	11,420	11,700	-0.59%	39,700	795億8340万	+12.4%
12/01	11,860	12,000	11,610	11,770	+0.6%	45,400	800億5954万	+14.9%
11/28	11,360	11,820	11,350	11,700	+2.99%	38,900	795億8340万	+16.21%
11/27	10,760	11,440	10,700	11,360	+4.6%	52,100	772億7072万	+14.82%
11/26	10,590	10,900	10,590	10,860	+1.78%	30,400	738億6972万	+11.61%
11/25	11,050	11,300	10,540	10,670	+1.33%	50,600	725億7734万	+11.27%
11/21	17:45 エッジAI推論向けNPU 取扱いに関するお知らせ
11/21	11,440	11,440	10,400	10,530	-12.54%	151,000	716億2506万	+11.43%
11/20	11,610	12,610	11,540	12,040	+9.26%	118,600	818億9608万	+29.21%
11/19	10,830	11,140	10,630	11,020	+0.09%	70,900	749億5804万	+20.78%
11/18	11,050	11,160	10,760	11,010	-1.61%	64,100	748億9002万	+22.82%
11/17	10,850	11,190	10,620	11,190	+3.13%	47,500	761億1438万	+27.01%
11/14	10,810	10,990	10,700	10,850	-1.99%	33,900	738億170万	+25.43%
11/13	10,540	11,110	10,330	11,070	+5.03%	57,400	752億9814万	+30.3%
11/12	10,580	10,680	10,400	10,540	-1.77%	34,100	716億9308万	+26.5%
11/11	10,850	10,970	10,460	10,730	+0.85%	76,700	729億8546万	+31%
11/10	10,300	10,680	10,200	10,640	+6.51%	49,000	723億7328万	+32.37%
11/07	9,820	10,000	9,730	9,990	-0.1%	27,500	679億5198万	+26.74%
11/06	9,800	10,100	9,470	10,000	+4.49%	60,100	680億2000万	+29.03%
11/05	9,720	9,790	9,100	9,570	-4.49%	76,600	650億9514万	+25.56%
11/04	9,700	10,290	9,580	10,020	+6.14%	87,000	681億5604万	+33.48%
10/31	9,550	9,730	9,130	9,440	+0.43%	135,400	642億1088万	+27.95%
10/30	13:02 2026年3月期第2四半期(中間期)決算説明会資料
10/30	13:00 業績予想および配当予想の修正(増配)に関するお知らせ
10/30	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	7,900	9,400	7,870	9,400	+18.99%	38,200	639億3880万	+29.23%
10/29	8,160	8,210	7,850	7,900	-2.71%	25,800	537億3580万	+10.18%
10/28	8,080	8,280	7,950	8,120	+0.12%	41,100	552億3224万	+13.98%
10/27	7,710	8,130	7,710	8,110	+7.28%	57,100	551億6422万	+14.76%
10/24	7,390	7,620	7,390	7,560	+2.58%	27,200	514億2312万	+7.89%
10/23	7,280	7,390	7,280	7,370	0%	11,000	501億3074万	+5.74%
10/22	7,260	7,370	7,240	7,370	+1.66%	14,700	501億3074万	+6.21%
10/21	7,300	7,380	7,250	7,250	-1.23%	11,500	493億1450万	+4.98%
10/20	7,240	7,340	7,210	7,340	+2.23%	14,500	499億2668万	+6.7%
10/17	7,230	7,230	7,140	7,180	-0.69%	9,300	488億3836万	+4.94%
10/16	7,230	7,240	7,160	7,230	+0.42%	11,700	491億7846万	+6.17%
10/15	7,030	7,220	7,030	7,200	+2.42%	14,600	489億7440万	+6.29%
10/14	7,000	7,090	6,980	7,030	-1.54%	22,400	478億1806万	+4.3%
10/10	7,100	7,230	7,070	7,140	-0.83%	24,400	485億6628万	+6.42%
10/09	7,050	7,200	7,050	7,200	+2.71%	27,900	489億7440万	+7.91%
10/08	6,980	7,030	6,910	7,010	+0.57%	15,000	476億8202万	+5.68%
10/07	7,050	7,060	6,940	6,970	-0.43%	21,800	474億994万	+5.57%

2737 トーメンデバイス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート