東京エレクトロンデバイス（2760）の株価チャート
株価
5/11
- 前日 (5/8)
- 3,700
- 始値
- 3,770
- 高値
- 4,015
- 安値
- 3,765
- 終値 +6.76%
- 3,950
- 出来高 +113.15%
- 474,900
乖離率
- 株価（5日）
移動平均値 - +8.22%
3,650 - 株価（25日）
移動平均値 - +18.87%
3,323 - 出来高（5日）
移動平均値 - +69.84%
279,620
2025/12/08～2026/05/11
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/11 | 3,770 | 4,015 | 3,765 | 3,950 | +6.76% | 474,900 | 1237億7917万 | +18.87% | 14.82 | 2.2 |
| 05/08 | 3,645 | 3,785 | 3,620 | 3,700 | +1.79% | 222,800 | 1159億4505万 | +12.7% | 13.88 | 2.06 |
| 05/07 | 3,560 | 3,715 | 3,550 | 3,635 | +3.56% | 286,700 | 1139億817万 | +11.64% | 13.64 | 2.03 |
| 05/01 | 3,465 | 3,530 | 3,435 | 3,510 | +1.59% | 221,500 | 1099億9111万 | +8.4% | 13.17 | 1.96 |
| 04/30 | 3,450 | 3,515 | 3,415 | 3,455 | -1.43% | 192,200 | 1082億6760万 | +7.13% | 12.96 | 1.93 |
| 04/28 | 3,620 | 3,620 | 3,450 | 3,505 | -3.18% | 499,100 | 1098億3443万 | +9.02% | 13.15 | 1.95 |
| 04/27 | 3,485 | 3,620 | 3,440 | 3,620 | +6% | 615,100 | 1134億3813万 | +13.16% | 13.58 | 2.02 |
| 04/24 | 3,260 | 3,495 | 3,255 | 3,415 | +4.59% | 323,000 | 1070億1414万 | +7.59% | 12.81 | 1.9 |
| 04/23 | 3,235 | 3,280 | 3,175 | 3,265 | +2.03% | 176,700 | 1023億1367万 | +3.26% | 12.25 | 1.82 |
| 04/22 | 3,240 | 3,265 | 3,155 | 3,200 | -1.23% | 95,100 | 1002億7680万 | +1.2% | 12 | 1.78 |
| 04/21 | 3,280 | 3,320 | 3,240 | 3,240 | -1.07% | 92,800 | 1015億3026万 | +2.56% | 12.15 | 1.81 |
| 04/20 | 3,295 | 3,305 | 3,265 | 3,275 | +0.46% | 64,400 | 1026億2703万 | +3.74% | 12.29 | 1.83 |
| 04/17 | 3,330 | 3,350 | 3,260 | 3,260 | -2.69% | 94,000 | 1021億5699万 | +3.43% | 12.23 | 1.82 |
| 04/16 | 3,305 | 3,360 | 3,295 | 3,350 | +2.45% | 150,000 | 1049億7727万 | +6.38% | 12.57 | 1.87 |
| 04/15 | 3,305 | 3,330 | 3,240 | 3,270 | +0.62% | 101,300 | 1024億7035万 | +3.91% | 12.27 | 1.82 |
| 04/14 | 3,250 | 3,290 | 3,235 | 3,250 | +1.88% | 130,000 | 1018億4362万 | +3.24% | 12.19 | 1.81 |
| 04/13 | 3,180 | 3,200 | 3,145 | 3,190 | +0.16% | 76,200 | 999億6343万 | +1.43% | 11.97 | 1.78 |
| 04/10 | 3,155 | 3,205 | 3,130 | 3,185 | +0.79% | 119,900 | 998億675万 | +1.05% | 11.95 | 1.78 |
| 04/09 | 3,240 | 3,240 | 3,145 | 3,160 | -2.62% | 97,700 | 990億2334万 | +0.1% | 11.85 | 1.76 |
| 04/08 | 3,230 | 3,250 | 3,185 | 3,245 | +5.02% | 111,800 | 1016億8694万 | +2.75% | 12.17 | 1.81 |
| 04/07 | 3,100 | 3,120 | 3,060 | 3,090 | +0.82% | 54,700 | 968億2978万 | -2.34% | 11.59 | 1.72 |
| 04/06 | 3,100 | 3,110 | 3,065 | 3,065 | +0.16% | 55,800 | 960億4637万 | -3.86% | 11.5 | 1.71 |
| 04/03 | 3,100 | 3,135 | 3,060 | 3,060 | 0% | 66,400 | 958億8969万 | -4.76% | 11.48 | 1.71 |
| 04/02 | 3,145 | 3,185 | 3,035 | 3,060 | -1.61% | 108,400 | 958億8969万 | -5.41% | 11.48 | 1.71 |
| 04/01 | 3,100 | 3,120 | 3,065 | 3,110 | +5.17% | 108,600 | 974億5651万 | -4.57% | 11.67 | 1.73 |
| 03/31 | 2,979 | 3,035 | 2,951 | 2,957 | -2.41% | 159,200 | 926億6203万 | -9.82% | 11.1 | 1.65 |
| 03/30 | 2,930 | 3,030 | 2,920 | 3,030 | -4.87% | 169,200 | 949億4959万 | -8.38% | 11.37 | 1.69 |
| 03/27 | 3,170 | 3,200 | 3,140 | 3,185 | -0.31% | 175,500 | 998億675万 | -4.55% | 11.95 | 1.77 |
| 03/26 | 3,195 | 3,210 | 3,135 | 3,195 | +0.16% | 96,700 | 1001億2011万 | -4.77% | 11.98 | 1.78 |
| 03/25 | 3,175 | 3,220 | 3,165 | 3,190 | +2.57% | 108,000 | 999億6343万 | -5.54% | 11.97 | 1.78 |
| 03/24 | 3,100 | 3,130 | 3,065 | 3,110 | +3.77% | 114,400 | 974億5651万 | -8.5% | 11.67 | 1.73 |
| 03/23 | 2,988 | 3,020 | 2,938 | 2,997 | -3.79% | 170,200 | 939億1549万 | -12.45% | 11.24 | 1.67 |
| 03/19 | 3,190 | 3,195 | 3,110 | 3,115 | -4.45% | 107,900 | 976億1319万 | -9.87% | 11.68 | 1.73 |
| 03/18 | 3,190 | 3,270 | 3,170 | 3,260 | +4.15% | 96,800 | 1021億5699万 | -6.4% | 12.23 | 1.82 |
| 03/17 | 3,255 | 3,255 | 3,130 | 3,130 | -1.88% | 99,700 | 980億8324万 | -10.65% | 11.74 | 1.74 |
| 03/16 | 3,145 | 3,195 | 3,135 | 3,190 | +1.11% | 89,000 | 999億6343万 | -9.48% | 11.97 | 1.78 |
| 03/13 | 3,110 | 3,175 | 3,105 | 3,155 | -0.79% | 119,000 | 988億6665万 | -10.93% | 11.83 | 1.76 |
| 03/12 | 3,240 | 3,265 | 3,140 | 3,180 | -3.49% | 132,600 | 996億5007万 | -10.72% | 11.93 | 1.77 |
| 03/11 | 3,330 | 3,360 | 3,295 | 3,295 | +0.15% | 88,200 | 1032億5376万 | -7.99% | 12.36 | 1.83 |
| 03/10 | 3,285 | 3,335 | 3,230 | 3,290 | +3.62% | 127,400 | 1030億9708万 | -8.2% | 12.34 | 1.83 |
| 03/09 | 3,115 | 3,175 | 3,055 | 3,175 | -5.65% | 213,200 | 994億9338万 | -11.66% | 11.91 | 1.77 |
| 03/06 | 3,285 | 3,375 | 3,270 | 3,365 | +1.2% | 129,800 | 1054億4732万 | -6.76% | 12.62 | 1.87 |
| 03/05 | 3,330 | 3,425 | 3,305 | 3,325 | +4.72% | 187,900 | 1041億9386万 | -8.12% | 12.47 | 1.85 |
| 03/04 | 3,280 | 3,340 | 3,110 | 3,175 | -6.2% | 278,200 | 994億9338万 | -12.53% | 11.91 | 1.77 |
| 03/03 | 3,695 | 3,695 | 3,385 | 3,385 | -8.76% | 253,900 | 1060億7405万 | -7.13% | 12.7 | 1.88 |
| 03/02 | 3,605 | 3,730 | 3,545 | 3,710 | +0.95% | 241,800 | 1162億5841万 | +1.53% | 13.92 | 2.07 |
| 02/27 | 3,565 | 3,675 | 3,515 | 3,675 | +1.38% | 191,300 | 1151億6163万 | +0.6% | 13.79 | 2.05 |
| 02/26 | 3,720 | 3,720 | 3,570 | 3,625 | -0.96% | 239,300 | 1135億9481万 | -0.52% | 13.6 | 2.02 |
| 02/25 | 3,625 | 3,740 | 3,605 | 3,660 | +1.39% | 155,200 | 1146億9159万 | +0.6% | 13.73 | 2.04 |
| 02/24 | 3,645 | 3,655 | 3,565 | 3,610 | -1.23% | 180,200 | 1131億2476万 | -0.61% | 13.54 | 2.01 |
| 02/20 | 3,695 | 3,730 | 3,625 | 3,655 | -2.92% | 188,500 | 1145億3490万 | +0.72% | 13.71 | 2.04 |
| 02/19 | 3,700 | 3,790 | 3,685 | 3,765 | +3.15% | 178,300 | 1179億8192万 | +3.98% | 14.12 | 2.1 |
| 02/18 | 3,750 | 3,780 | 3,650 | 3,650 | -2.54% | 139,800 | 1143億7822万 | +1.14% | 13.69 | 2.03 |
| 02/17 | 3,740 | 3,800 | 3,710 | 3,745 | +0.13% | 80,800 | 1173億5519万 | +4.03% | 14.05 | 2.09 |
| 02/16 | 3,720 | 3,805 | 3,710 | 3,740 | +1.22% | 106,200 | 1171億9851万 | +4.38% | 14.03 | 2.08 |
| 02/13 | 3,795 | 3,825 | 3,670 | 3,695 | -3.52% | 139,700 | 1157億8836万 | +3.62% | 13.86 | 2.06 |
| 02/12 | 3,770 | 3,860 | 3,750 | 3,830 | +0.92% | 156,800 | 1200億1879万 | +7.77% | 14.37 | 2.13 |
| 02/10 | 3,800 | 3,820 | 3,740 | 3,795 | +1.2% | 143,900 | 1189億2201万 | +7.26% | 14.24 | 2.11 |
| 02/09 | 3,750 | 3,790 | 3,650 | 3,750 | +2.46% | 249,900 | 1175億1187万 | +6.41% | 14.07 | 2.09 |
| 02/06 | 3,605 | 3,700 | 3,570 | 3,660 | +0.83% | 192,400 | 1146億9159万 | +4.27% | 13.73 | 2.04 |
| 02/05 | 3,640 | 3,670 | 3,595 | 3,630 | -0.95% | 148,700 | 1137億5149万 | +3.71% | 13.62 | 2.02 |
| 02/04 | 3,580 | 3,690 | 3,545 | 3,665 | +0.41% | 193,200 | 1148億4827万 | +5.04% | 13.75 | 2.04 |
| 02/03 | 3,500 | 3,675 | 3,495 | 3,650 | +7.83% | 319,600 | 1143億7822万 | +4.95% | 13.69 | 2.03 |
| 02/02 | 3,530 | 3,565 | 3,370 | 3,385 | -4.24% | 218,500 | 1060億7405万 | -2.34% | 12.7 | 1.88 |
| 01/30 | 3,555 | 3,560 | 3,475 | 3,535 | -0.56% | 110,300 | 1107億7452万 | +1.99% | 13.26 | 1.97 |
| 01/29 | 3,665 | 3,675 | 3,520 | 3,555 | -1.25% | 193,000 | 1114億125万 | +2.66% | 13.34 | 1.98 |
| 01/28 | 3,580 | 3,615 | 3,510 | 3,600 | -0.14% | 124,800 | 1128億1140万 | +4.29% | 13.5 | 2 |
| 01/27 | 3,525 | 3,605 | 3,490 | 3,605 | +1.55% | 84,600 | 1129億6808万 | +4.92% | 13.52 | 2.01 |
| 01/26 | 3,540 | 3,610 | 3,525 | 3,550 | -1.93% | 121,800 | 1112億4457万 | +3.65% | 13.32 | 1.98 |
| 01/23 | 3,665 | 3,700 | 3,605 | 3,620 | -1.23% | 132,400 | 1134億3813万 | +6.03% | 13.58 | 2.02 |
| 01/22 | 3,520 | 3,700 | 3,520 | 3,665 | +5.62% | 330,900 | 1148億4827万 | +7.54% | 13.75 | 2.04 |
| 01/21 | 3,400 | 3,470 | 3,380 | 3,470 | 0% | 89,000 | 1087億3765万 | +2% | 13.02 | 1.93 |
| 01/20 | 3,515 | 3,520 | 3,435 | 3,470 | -0.86% | 81,300 | 1087億3765万 | +2.03% | 13.02 | 1.93 |
| 01/19 | 3,500 | 3,530 | 3,430 | 3,500 | -1.27% | 144,400 | 1096億7775万 | +2.94% | 13.13 | 1.95 |
| 01/16 | 3,460 | 3,550 | 3,425 | 3,545 | +2.46% | 162,200 | 1110億8789万 | +4.36% | 13.3 | 1.97 |
| 01/15 | 3,405 | 3,460 | 3,370 | 3,460 | +0.29% | 153,500 | 1084億2429万 | +2.16% | 12.98 | 1.93 |
| 01/14 | 3,435 | 3,490 | 3,420 | 3,450 | +0.29% | 148,500 | 1081億1092万 | +2.01% | 12.94 | 1.92 |
| 01/13 | 3,415 | 3,445 | 3,335 | 3,440 | +4.08% | 199,900 | 1077億9756万 | +1.93% | 12.9 | 1.92 |
| 01/09 | 3,300 | 3,345 | 3,275 | 3,305 | -0.3% | 101,200 | 1035億6713万 | -1.72% | 12.4 | 1.84 |
| 01/08 | 3,375 | 3,385 | 3,315 | 3,315 | -2.64% | 110,300 | 1038億8049万 | -1.22% | 12.44 | 1.85 |
| 01/07 | 3,380 | 3,435 | 3,360 | 3,405 | -0.73% | 103,900 | 1067億78万 | +1.64% | 12.77 | 1.9 |
| 01/06 | 3,450 | 3,460 | 3,345 | 3,430 | -0.15% | 202,700 | 1074億8419万 | +2.66% | 12.87 | 1.91 |
| 01/05 | 3,470 | 3,475 | 3,395 | 3,435 | +1.18% | 125,200 | 1076億4087万 | +3.09% | 12.89 | 1.91 |
| 2025 | ||||||||||
| 12/30 | 3,400 | 3,425 | 3,390 | 3,395 | -0.44% | 64,900 | 1063億8741万 | +2.32% | 12.72 | 2.03 |
| 12/29 | 3,395 | 3,435 | 3,365 | 3,410 | +1.34% | 109,000 | 1068億5746万 | +3.24% | 12.77 | 2.04 |
| 12/26 | 3,400 | 3,410 | 3,340 | 3,365 | -0.74% | 116,000 | 1054億4732万 | +2.37% | 12.61 | 2.01 |
| 12/25 | 3,360 | 3,425 | 3,350 | 3,390 | +0.89% | 104,600 | 1062億3073万 | +3.45% | 12.7 | 2.03 |
| 12/24 | 3,370 | 3,425 | 3,350 | 3,360 | -0.59% | 109,400 | 1052億9064万 | +3.16% | 12.59 | 2.01 |
| 12/23 | 3,425 | 3,430 | 3,355 | 3,380 | -2.17% | 140,500 | 1059億1737万 | +4.39% | 12.66 | 2.02 |
| 12/22 | 3,340 | 3,460 | 3,310 | 3,455 | +5.66% | 149,400 | 1082億6760万 | +7.23% | 12.94 | 2.06 |
| 12/19 | 3,270 | 3,280 | 3,235 | 3,270 | +1.71% | 86,500 | 1024億7035万 | +2.09% | 12.25 | 1.95 |
| 12/18 | 3,295 | 3,300 | 3,215 | 3,215 | -3.31% | 73,600 | 1007億4684万 | +0.72% | 12.04 | 1.92 |
| 12/17 | 3,280 | 3,340 | 3,235 | 3,325 | +1.53% | 101,000 | 1041億9386万 | +4.43% | 12.46 | 1.99 |
| 12/16 | 3,470 | 3,480 | 3,275 | 3,275 | -5.62% | 129,500 | 1026億2703万 | +3.25% | 12.27 | 1.96 |
| 12/15 | 3,460 | 3,485 | 3,435 | 3,470 | -1.28% | 97,600 | 1087億3765万 | +9.78% | 13 | 2.07 |
| 12/12 | 3,480 | 3,540 | 3,460 | 3,515 | +2.03% | 158,800 | 1101億4779万 | +11.91% | 13.17 | 2.1 |
| 12/11 | 3,490 | 3,505 | 3,360 | 3,445 | -0.14% | 186,400 | 1079億5424万 | +10.28% | 12.91 | 2.06 |
| 12/10 | 3,420 | 3,490 | 3,395 | 3,450 | +1.02% | 172,700 | 1081億1092万 | +11.15% | 12.92 | 2.06 |
| 12/09 | 3,295 | 3,465 | 3,290 | 3,415 | +3.64% | 215,200 | 1070億1414万 | +10.59% | 12.79 | 2.04 |
| 12/08 | 3,350 | 3,350 | 3,270 | 3,295 | -1.2% | 137,200 | 1032億5376万 | +7.26% | 12.34 | 1.97 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 787 236,000 6/18 | 557 167,000 3/17 167,000 1/23 他2件 | 445,200 1,484 6/18 | - | - | +7.72% 5/14 | -9.78% 1/16 |
| 2009年 3月期 | 630 189,000 6/10 | 313 93,800 3/23 | 360,300 1,201 3/19 | - | - | +6.94% 5/7 | -19.43% 10/29 |
| 2010年 3月期 | 497 149,000 3/31 | 325 97,400 4/1 | 296,100 987 3/31 | 157億9400万 | - | +20.15% 3/31 | -8.74% 11/27 |
| 2011年 3月期 | 695 208,400 2/2 | 416 124,900 11/2 | 774,000 2,580 1/28 | 220億9040万 | 132億3940万 | +24.2% 1/14 | -26.64% 3/15 |
| 2012年 3月期 | 546 163,900 7/11 | 417 125,000 11/10 | 124,500 415 7/5 | 173億7340万 | 132億5000万 | +7.38% 12/12 | -7.65% 8/12 |
| 2013年 3月期 | 543 162,800 3/26 | 431 129,400 10/11 | 136,200 454 3/25 | 172億5680万 | 137億1640万 | +9.03% 6/22 | -6.35% 5/30 |
| 2014年 3月期 | 638 191,400 9/25 | 440 1,320 3/27 | 1,887,600 6,292 9/25 | 202億8840万 | 139億9200万 | +16.9% 9/25 | -14.9% 3/27 |
| 2015年 3月期 | 561 1,682 3/26 | 434 1,301 5/21 | 1,160,100 386,700 4/15 | 175億6933万 | 137億9060万 | +8.02% 6/18 | -6.69% 10/17 |
| 2016年 3月期 | 593 1,780 6/19 | 467 1,401 2/12 | 438,300 146,100 6/19 | 185億9299万 | 146億3414万 | +7.02% 5/25 5/22 | -8.73% 8/25 |
| 2017年 3月期 | 557 1,670 3/21 1,670 3/13 | 475 1,424 4/8 | 140,700 46,900 12/14 | 174億4398万 | 148億7439万 | +3.65% 12/16 | -4.23% 4/14 |
| 2018年 3月期 | 830 2,490 1/30 | 520 1,559 4/17 | 1,418,700 472,900 1/30 | 260億929万 | 162億8453万 | +10.53% 1/30 | -8.32% 3/29 |
| 2019年 3月期 | 739 2,218 5/22 | 515 1,545 12/25 | 550,500 183,500 4/26 | 231億6811万 | 161億3829万 | +9.29% 11/8 | -14.85% 12/25 |
| 2020年 3月期 | 989 2,966 1/24 | 575 1,724 3/13 | 765,600 255,200 1/30 | 309億8135万 | 180億804万 | +20.62% 5/7 | -25.12% 3/13 |
| 2021年 3月期 | 1,360 4,080 2/16 | 668 2,003 4/3 | 2,386,500 795,500 7/1 | 426億1764万 | 209億2233万 | +35.94% 5/10 | -10.22% 8/7 |
| 2022年 3月期 | 3,090 9,270 9/27 | 1,310 3,930 4/1 | 3,213,900 1,071,300 5/12 | 968億2978万 | 410億5081万 | +43.38% 9/15 | -15.07% 1/27 |
| 2023年 3月期 | 2,950 8,850 3/31 | 1,568 4,705 4/18 | 1,662,000 554,000 4/27 | 924億4267万 | 491億4607万 | +23.3% 10/31 | -9.5% 6/20 |
| 2024年 3月期 | 8,180 3/7 | 2,547 7,640 5/1 7,640 4/28 | 2,012,700 2/5 | 2563億3257万 | 798億362万 | +22.65% 1/11 | -17.62% 5/2 |
| 2025年 3月期 | 7,000 4/1 | 2,786 12/23 | 1,324,800 5/1 | 2193億5550万 | 873億348万 | +6.99% 1/8 | -20.68% 8/5 |
| 2026年 3月期 | 3,860 2/12 | 2,326 4/7 | 553,600 8/13 | 1209億5889万 | 728億8869万 | +13.96% 8/13 | -12.53% 3/4 |
| 最新 | 3,950 2026/5/11 | 474,900 | 1237億7917万 | +18.87% 3,323 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 108%（2.08倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 128%（2.28倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/05/11 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
313円（2009/03/23） - 1163%（12.63倍）
3,950円（5/11）
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。
