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
06/22	16,150	17,900	16,150	17,900	+10.97%	113,800	1217億5580万	+20.84%
06/19	16,300	16,450	15,910	16,130	+1.77%	59,200	1097億1626万	+9.75%
06/18	15,430	16,180	15,380	15,850	+3.59%	72,100	1078億1170万	+8.29%
06/17	15,150	15,430	15,050	15,300	+0.33%	32,700	1040億7060万	+4.66%
06/16	14,960	15,570	14,750	15,250	+1.94%	78,700	1037億3050万	+4.22%
06/15	15,250	15,250	14,850	14,960	+3.24%	53,100	1017億5792万	+1.84%
06/12	14,410	14,580	14,060	14,490	+2.69%	82,400	985億6098万	-1.72%
06/11	13,880	14,260	13,600	14,110	-1.33%	60,900	959億7622万	-4.8%
06/10	14,380	14,690	14,160	14,300	-2.59%	50,700	972億6860万	-4.21%
06/09	14,340	14,760	14,190	14,680	+1.94%	66,300	998億5336万	-1.87%
06/08	13,620	14,560	13,510	14,400	-1.91%	73,600	979億4880万	-3.87%
06/05	14,030	14,730	13,860	14,680	+2.87%	71,900	998億5336万	-2.06%
06/04	14,600	14,600	14,020	14,270	-3.12%	60,600	970億6454万	-4.73%
06/03	14,140	14,750	14,140	14,730	+2.01%	98,300	1001億9346万	-1.75%
06/02	14,080	14,510	13,540	14,440	+0.49%	110,400	982億2088万	-3.05%
06/01	14,230	14,780	13,950	14,370	+2.72%	112,900	977億4474万	-2.99%
05/29	13,900	14,190	13,630	13,990	+1.08%	72,000	951億5998万	-5.04%
05/28	13,970	14,000	13,490	13,840	-3.01%	98,600	941億3968万	-5.54%
05/27	15,200	15,400	14,270	14,270	-4.8%	106,500	970億6454万	-2.07%
05/26	15,000	15,390	14,790	14,990	+2.39%	89,500	1019億6198万	+3.51%
05/25	15,110	15,310	14,530	14,640	-2.33%	98,300	995億8128万	+1.99%
05/22	15,320	15,630	14,760	14,990	-0.46%	64,500	1019億6198万	+5.27%
05/21	14,680	15,200	14,420	15,060	+6.81%	100,200	1024億3812万	+6.72%
05/20	14,580	14,590	13,740	14,100	-3.29%	73,100	959億820万	+0.76%
05/19	15,400	15,400	14,480	14,580	-2.8%	63,800	991億7316万	+4.65%
05/18	14,800	15,620	14,770	15,000	+2.74%	91,400	1020億3000万	+8.18%
05/15	15,430	15,750	14,490	14,600	-5.38%	106,500	993億920万	+6.2%
05/14	15,700	16,160	15,430	15,430	-1.34%	67,600	1049億5486万	+13.07%
05/13	16,380	16,410	15,640	15,640	-6.18%	101,200	1063億8328万	+15.78%
05/12	16,570	17,030	16,350	16,670	+2.02%	72,600	1133億8934万	+24.74%
05/11	16,820	16,890	16,320	16,340	-0.49%	68,000	1111億4468万	+23.85%
05/08	16,720	16,740	16,230	16,420	-2.15%	69,500	1116億8884万	+26.26%
05/07	17,040	17,490	16,460	16,780	+11.35%	190,500	1141億3756万	+30.83%
05/01	15,260	15,280	14,640	15,070	-0.72%	83,500	1025億614万	+19.07%
04/30	14,640	15,460	14,570	15,180	+3.69%	146,700	1032億5436万	+20.94%
04/28	14,380	14,680	14,120	14,640	+1.46%	114,200	995億8128万	+17.43%
04/27	14,770	15,250	14,420	14,430	-1.3%	291,000	981億5286万	+16.46%
04/24	13:00 中期経営計画2028
04/24	13:00 2026年3月期決算説明会資料
04/24	13:00 役員の異動および人事異動に関するお知らせ
04/24	13:00 2026年3月期決算短信〔日本基準〕(連結)
04/24	12,280	14,880	11,700	14,620	+19.06%	1,206,200	994億4524万	+18.84%
04/23	12,500	12,630	12,010	12,280	-0.89%	97,000	835億2856万	+0.57%
04/22	12,220	12,400	12,000	12,390	+0.08%	65,700	842億7678万	+1.25%
04/21	12,140	12,450	12,030	12,380	+3.43%	97,600	842億876万	+1.19%
04/20	11,870	12,020	11,760	11,970	+1.44%	53,500	814億1994万	-2.19%
04/17	11,980	11,980	11,730	11,800	-1.99%	52,200	802億6360万	-3.7%
04/16	11,910	12,070	11,810	12,040	+2.12%	63,300	818億9608万	-1.92%
04/15	11,950	12,110	11,710	11,790	+0.17%	97,500	801億9558万	-4.15%
04/14	12,020	12,170	11,690	11,770	-0.42%	92,300	800億5954万	-4.55%
04/13	11,990	12,130	11,640	11,820	-2.31%	100,200	803億9964万	-4.16%
04/10	12,750	12,910	12,100	12,100	-3.59%	96,700	823億420万	-2.14%
04/09	12,760	12,760	12,500	12,550	-2.94%	62,900	853億6510万	+1.29%
04/08	12,490	12,930	12,490	12,930	+7.39%	110,200	879億4986万	+4.53%
04/07	12,370	12,370	11,900	12,040	-0.33%	49,600	818億9608万	-2.69%
04/06	12,000	12,210	11,970	12,080	+1%	32,900	821億6816万	-2.91%
04/03	12,300	12,300	11,960	11,960	-0.66%	46,000	813億5192万	-4.47%
04/02	12,500	12,540	12,010	12,040	-2.9%	61,700	818億9608万	-4.43%
04/01	12,160	12,450	12,050	12,400	+6.53%	76,300	843億4480万	-2.16%
03/31	11,720	12,040	11,550	11,640	-2.68%	87,400	791億7528万	-8.56%
03/30	11,450	12,140	11,380	11,960	-4.4%	87,400	813億5192万	-6.58%
03/27	12,300	12,580	12,270	12,510	+0.16%	127,000	850億9302万	-2.84%
03/26	13,000	13,040	12,460	12,490	-4.22%	119,700	849億5698万	-3.24%
03/25	13,120	13,320	13,040	13,040	+2.35%	104,000	886億9808万	+0.84%
03/24	12,720	13,060	12,520	12,740	+4.43%	192,300	866億5748万	-1.33%
03/23	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
03/23	11,910	12,860	11,580	12,200	-1.13%	256,300	829億8440万	-5.43%
03/19	12,520	12,610	12,300	12,340	-4.64%	80,100	839億3668万	-4.43%
03/18	12,760	13,050	12,690	12,940	+5.12%	70,000	880億1788万	+0.36%
03/17	12,620	12,780	12,290	12,310	-1.36%	46,500	837億3262万	-4.28%
03/16	12,310	12,550	12,160	12,480	+1.05%	47,900	848億8896万	-2.91%
03/13	12,100	12,390	12,070	12,350	-0.16%	59,800	840億470万	-3.64%
03/12	12,400	12,560	12,150	12,370	-2.44%	68,400	841億4074万	-3.12%
03/11	12,700	12,880	12,610	12,680	+1.2%	66,200	862億4936万	-0.22%
03/10	12,260	12,630	12,210	12,530	+6.01%	86,800	852億2906万	-0.76%
03/09	11,700	11,840	11,290	11,820	-6.12%	151,000	803億9964万	-6.15%
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%

トーメンデバイス（2737）のIR情報・決算資料

2026/01/23～2026/06/22

IR情報＆株価推移

開示資料

決算

株式

チャート