東京エレクトロンデバイス（2760）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,415
- 始値
- 4,440
- 高値
- 4,445
- 安値
- 4,305
- 終値 -1.59%
- 4,345
- 出来高 -3.61%
- 125,400
乖離率
- 株価（5日）
移動平均値 - +0.12%
4,340 - 株価（25日）
移動平均値 - +8.08%
4,020 - 出来高（5日）
移動平均値 - -10.08%
139,460
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,440 | 4,445 | 4,305 | 4,345 | -1.59% | 125,400 | 1361億5709万 | +8.08% | 13.63 | 2.4 |
| 08/14 | 4,355 | 4,465 | 4,325 | 4,415 | +2.44% | 130,100 | 1383億5064万 | +10.46% | 13.85 | 2.44 |
| 08/13 | 4,375 | 4,405 | 4,280 | 4,310 | +0.12% | 116,500 | 1350億6031万 | +8.56% | 13.52 | 2.38 |
| 08/12 | 4,395 | 4,395 | 4,225 | 4,305 | -0.46% | 155,000 | 1349億363万 | +8.9% | 13.5 | 2.38 |
| 08/10 | 4,400 | 4,400 | 4,240 | 4,325 | -1.7% | 170,300 | 1355億3036万 | +9.72% | 13.57 | 2.39 |
| 08/07 | 4,540 | 4,620 | 4,355 | 4,400 | -1.57% | 325,600 | 1378億8060万 | +12.13% | 13.8 | 2.43 |
| 08/06 | 4,465 | 4,730 | 4,425 | 4,470 | -1.43% | 468,000 | 1400億7415万 | +14.53% | 14.02 | 2.47 |
| 08/05 | 4,260 | 4,575 | 4,260 | 4,535 | +9.28% | 423,700 | 1421億1102万 | +16.85% | 14.23 | 2.5 |
| 08/04 | 4,070 | 4,230 | 4,070 | 4,150 | +2.47% | 239,300 | 1300億4647万 | +7.65% | 13.02 | 2.29 |
| 08/03 | 4,005 | 4,090 | 3,820 | 4,050 | +0.5% | 242,300 | 1269億1282万 | +5.39% | 12.7 | 2.23 |
| 07/31 | 3,950 | 4,170 | 3,875 | 4,030 | +7.47% | 488,500 | 1262億8609万 | +5.06% | 12.64 | 2.22 |
| 07/30 | 3,510 | 3,875 | 3,490 | 3,750 | +8.07% | 899,600 | 1175億1187万 | -2.17% | 11.76 | 2.07 |
| 07/29 | 3,680 | 3,680 | 3,395 | 3,470 | -6.34% | 282,900 | 1087億3765万 | -9.68% | 10.88 | 1.91 |
| 07/28 | 3,840 | 3,840 | 3,665 | 3,705 | -5.12% | 209,600 | 1161億173万 | -4.24% | 11.62 | 2.04 |
| 07/27 | 3,850 | 3,925 | 3,750 | 3,905 | +1.83% | 163,700 | 1223億6903万 | +0.33% | 12.25 | 2.15 |
| 07/24 | 3,800 | 3,890 | 3,775 | 3,835 | -0.9% | 90,400 | 1201億7547万 | -1.69% | 12.03 | 2.12 |
| 07/23 | 3,865 | 3,945 | 3,845 | 3,870 | +0.26% | 77,200 | 1212億7225万 | -1.12% | 12.14 | 2.14 |
| 07/22 | 3,865 | 3,985 | 3,840 | 3,860 | +1.18% | 140,900 | 1209億5889万 | -1.53% | 12.11 | 2.13 |
| 07/21 | 3,730 | 3,830 | 3,660 | 3,815 | +4.23% | 157,000 | 1195億4874万 | -2.8% | 11.97 | 2.11 |
| 07/17 | 3,760 | 3,770 | 3,550 | 3,660 | -4.94% | 216,300 | 1146億9159万 | -7.04% | 11.48 | 2.02 |
| 07/16 | 3,890 | 3,890 | 3,795 | 3,850 | -1.79% | 104,900 | 1206億4552万 | -2.46% | 12.08 | 2.12 |
| 07/15 | 3,845 | 3,955 | 3,815 | 3,920 | +2.75% | 101,900 | 1228億3908万 | -0.68% | 12.3 | 2.16 |
| 07/14 | 3,800 | 3,850 | 3,755 | 3,815 | +0.26% | 96,500 | 1195億4874万 | -3.3% | 11.97 | 2.11 |
| 07/13 | 3,910 | 3,955 | 3,770 | 3,805 | -2.69% | 112,700 | 1192億3538万 | -3.62% | 11.94 | 2.1 |
| 07/10 | 3,820 | 3,985 | 3,820 | 3,910 | +3.99% | 152,900 | 1225億2571万 | -1.09% | 12.26 | 2.16 |
| 07/09 | 3,815 | 3,820 | 3,705 | 3,760 | +0.4% | 114,700 | 1178億2524万 | -5.19% | 11.79 | 2.07 |
| 07/08 | 3,780 | 3,860 | 3,730 | 3,745 | -3.73% | 121,900 | 1173億5519万 | -6.02% | 11.75 | 2.07 |
| 07/07 | 3,955 | 4,085 | 3,865 | 3,890 | -3.35% | 130,800 | 1218億9898万 | -2.85% | 12.2 | 2.15 |
| 07/06 | 3,915 | 4,025 | 3,865 | 4,025 | +3.87% | 155,600 | 1261億2941万 | +0.3% | 12.63 | 2.22 |
| 07/03 | 3,795 | 3,875 | 3,755 | 3,875 | +0.26% | 130,900 | 1214億2893万 | -3.58% | 12.15 | 2.14 |
| 07/02 | 3,860 | 3,900 | 3,820 | 3,865 | -1.65% | 93,500 | 1211億1557万 | -3.98% | 12.12 | 2.13 |
| 07/01 | 4,010 | 4,050 | 3,910 | 3,930 | +1.29% | 101,000 | 1231億5244万 | -2.53% | 12.33 | 2.17 |
| 06/30 | 3,900 | 3,955 | 3,790 | 3,880 | +0.78% | 143,300 | 1215億8562万 | -3.87% | 12.17 | 2.14 |
| 06/29 | 3,945 | 3,945 | 3,695 | 3,850 | -0.9% | 188,600 | 1206億4552万 | -4.89% | 12.08 | 2.12 |
| 06/26 | 3,915 | 3,955 | 3,810 | 3,885 | -1.4% | 154,000 | 1217億4230万 | -4.36% | 12.19 | 2.14 |
| 06/25 | 4,120 | 4,140 | 3,940 | 3,940 | -1.01% | 131,200 | 1234億6581万 | -3.34% | 12.36 | 2.17 |
| 06/24 | 4,080 | 4,195 | 3,940 | 3,980 | -3.98% | 146,300 | 1247億1927万 | -2.62% | 12.48 | 2.19 |
| 06/23 | 4,330 | 4,370 | 4,140 | 4,145 | -3.15% | 207,500 | 1298億8979万 | +1.27% | 13 | 2.28 |
| 06/22 | 4,150 | 4,340 | 4,150 | 4,280 | +3.63% | 190,000 | 1341億2022万 | +4.65% | 13.43 | 2.36 |
| 06/19 | 4,235 | 4,255 | 4,110 | 4,130 | -0.96% | 169,400 | 1294億1974万 | +0.88% | 12.95 | 2.28 |
| 06/18 | 4,000 | 4,200 | 4,000 | 4,170 | +3.99% | 206,400 | 1306億7320万 | +1.86% | 13.08 | 2.3 |
| 06/17 | 3,920 | 4,060 | 3,885 | 4,010 | +0.5% | 134,500 | 1256億5936万 | -1.93% | 12.58 | 2.21 |
| 06/16 | 4,150 | 4,155 | 3,990 | 3,990 | -3.04% | 160,100 | 1250億3263万 | -2.35% | 12.52 | 2.2 |
| 06/15 | 4,085 | 4,140 | 4,005 | 4,115 | +5.38% | 135,800 | 1289億4969万 | +0.76% | 12.91 | 2.27 |
| 06/12 | 3,950 | 4,080 | 3,900 | 3,905 | +1.43% | 191,900 | 1223億6903万 | -4.22% | 12.25 | 2.15 |
| 06/11 | 3,770 | 3,895 | 3,730 | 3,850 | -0.9% | 119,200 | 1206億4552万 | -5.38% | 12.08 | 2.12 |
| 06/10 | 3,875 | 3,960 | 3,835 | 3,885 | 0% | 148,500 | 1217億4230万 | -4.31% | 12.19 | 2.14 |
| 06/09 | 4,025 | 4,045 | 3,875 | 3,885 | -1.15% | 174,700 | 1217億4230万 | -3.96% | 12.19 | 2.14 |
| 06/08 | 3,955 | 4,010 | 3,865 | 3,930 | -6.98% | 258,100 | 1231億5244万 | -2.43% | 12.33 | 2.17 |
| 06/05 | 4,165 | 4,260 | 4,035 | 4,225 | -0.24% | 146,400 | 1323億9671万 | +5.34% | 13.25 | 2.33 |
| 06/04 | 4,190 | 4,325 | 4,170 | 4,235 | +0.47% | 303,700 | 1327億1007万 | +6.22% | 13.28 | 2.33 |
| 06/03 | 4,155 | 4,290 | 4,155 | 4,215 | +2.43% | 253,400 | 1320億8334万 | +6.6% | 13.22 | 2.32 |
| 06/02 | 4,110 | 4,155 | 3,955 | 4,115 | -1.44% | 156,900 | 1289億4969万 | +5.08% | 12.91 | 2.27 |
| 06/01 | 4,010 | 4,210 | 4,005 | 4,175 | +3.47% | 192,400 | 1308億2988万 | +7.63% | 13.1 | 2.3 |
| 05/29 | 4,085 | 4,140 | 4,015 | 4,035 | -0.37% | 154,400 | 1264億4277万 | +5.02% | 12.66 | 2.22 |
| 05/28 | 3,960 | 4,085 | 3,925 | 4,050 | +0.75% | 195,100 | 1269億1282万 | +6.24% | 12.7 | 2.23 |
| 05/27 | 4,195 | 4,245 | 4,015 | 4,020 | -3.71% | 227,500 | 1259億7273万 | +6.35% | 12.61 | 2.22 |
| 05/26 | 4,210 | 4,225 | 4,115 | 4,175 | -0.83% | 163,400 | 1308億2988万 | +11.24% | 13.1 | 2.3 |
| 05/25 | 4,485 | 4,495 | 4,160 | 4,210 | -0.36% | 359,800 | 1319億2666万 | +13.26% | 13.21 | 2.32 |
| 05/22 | 4,270 | 4,300 | 4,185 | 4,225 | +0.24% | 205,600 | 1323億9671万 | +14.84% | 13.25 | 2.33 |
| 05/21 | 4,210 | 4,340 | 4,200 | 4,215 | +2.18% | 239,300 | 1320億8334万 | +15.89% | 13.22 | 2.32 |
| 05/20 | 4,055 | 4,140 | 3,940 | 4,125 | +1.23% | 271,600 | 1292億6306万 | +14.71% | 12.94 | 2.27 |
| 05/19 | 4,420 | 4,420 | 4,010 | 4,075 | -6.96% | 439,700 | 1276億9623万 | +14.56% | 12.78 | 2.25 |
| 05/18 | 4,215 | 4,435 | 4,215 | 4,380 | +5.67% | 491,200 | 1372億5387万 | +24.29% | 13.74 | 2.41 |
| 05/15 | 4,150 | 4,205 | 4,050 | 4,145 | +2.6% | 341,500 | 1298億8979万 | +19.35% | 13 | 2.28 |
| 05/14 | 3,980 | 4,100 | 3,980 | 4,040 | +2.54% | 250,800 | 1265億9946万 | +17.82% | 12.67 | 2.23 |
| 05/13 | 3,900 | 3,985 | 3,885 | 3,940 | +0.51% | 214,300 | 1234億6581万 | +16.22% | 12.36 | 2.17 |
| 05/12 | 4,000 | 4,090 | 3,915 | 3,920 | -0.76% | 290,400 | 1228億3908万 | +16.84% | 12.3 | 2.16 |
| 05/11 | 3,770 | 4,015 | 3,765 | 3,950 | +6.76% | 474,900 | 1237億7917万 | +18.87% | 12.39 | 2.18 |
| 05/08 | 3,645 | 3,785 | 3,620 | 3,700 | +1.79% | 222,800 | 1159億4505万 | +12.7% | 11.61 | 2.04 |
| 05/07 | 3,560 | 3,715 | 3,550 | 3,635 | +3.56% | 286,700 | 1139億817万 | +11.64% | 11.4 | 2 |
| 05/01 | 3,465 | 3,530 | 3,435 | 3,510 | +1.59% | 221,500 | 1099億9111万 | +8.4% | 11.01 | 1.93 |
| 04/30 | 3,450 | 3,515 | 3,415 | 3,455 | -1.43% | 192,200 | 1082億6760万 | +7.13% | 10.84 | 1.9 |
| 04/28 | 3,620 | 3,620 | 3,450 | 3,505 | -3.18% | 499,100 | 1098億3443万 | +9.02% | 10.99 | 1.93 |
| 04/27 | 3,485 | 3,620 | 3,440 | 3,620 | +6% | 615,100 | 1134億3813万 | +13.16% | 11.35 | 2 |
| 04/24 | 3,260 | 3,495 | 3,255 | 3,415 | +4.59% | 323,000 | 1070億1414万 | +7.59% | 10.71 | 1.88 |
| 04/23 | 3,235 | 3,280 | 3,175 | 3,265 | +2.03% | 176,700 | 1023億1367万 | +3.26% | 10.24 | 1.8 |
| 04/22 | 3,240 | 3,265 | 3,155 | 3,200 | -1.23% | 95,100 | 1002億7680万 | +1.2% | 10.04 | 1.76 |
| 04/21 | 3,280 | 3,320 | 3,240 | 3,240 | -1.07% | 92,800 | 1015億3026万 | +2.56% | 10.16 | 1.79 |
| 04/20 | 3,295 | 3,305 | 3,265 | 3,275 | +0.46% | 64,400 | 1026億2703万 | +3.74% | 10.27 | 1.81 |
| 04/17 | 3,330 | 3,350 | 3,260 | 3,260 | -2.69% | 94,000 | 1021億5699万 | +3.43% | 10.23 | 1.8 |
| 04/16 | 3,305 | 3,360 | 3,295 | 3,350 | +2.45% | 150,000 | 1049億7727万 | +6.38% | 10.51 | 1.85 |
| 04/15 | 3,305 | 3,330 | 3,240 | 3,270 | +0.62% | 101,300 | 1024億7035万 | +3.91% | 10.26 | 1.8 |
| 04/14 | 3,250 | 3,290 | 3,235 | 3,250 | +1.88% | 130,000 | 1018億4362万 | +3.24% | 10.19 | 1.79 |
| 04/13 | 3,180 | 3,200 | 3,145 | 3,190 | +0.16% | 76,200 | 999億6343万 | +1.43% | 10.01 | 1.76 |
| 04/10 | 3,155 | 3,205 | 3,130 | 3,185 | +0.79% | 119,900 | 998億675万 | +1.05% | 9.99 | 1.76 |
| 04/09 | 3,240 | 3,240 | 3,145 | 3,160 | -2.62% | 97,700 | 990億2334万 | +0.1% | 9.91 | 1.74 |
| 04/08 | 3,230 | 3,250 | 3,185 | 3,245 | +5.02% | 111,800 | 1016億8694万 | +2.75% | 10.18 | 1.79 |
| 04/07 | 3,100 | 3,120 | 3,060 | 3,090 | +0.82% | 54,700 | 968億2978万 | -2.34% | 9.69 | 1.7 |
| 04/06 | 3,100 | 3,110 | 3,065 | 3,065 | +0.16% | 55,800 | 960億4637万 | -3.86% | 9.61 | 1.69 |
| 04/03 | 3,100 | 3,135 | 3,060 | 3,060 | 0% | 66,400 | 958億8969万 | -4.76% | 9.6 | 1.69 |
| 04/02 | 3,145 | 3,185 | 3,035 | 3,060 | -1.61% | 108,400 | 958億8969万 | -5.41% | 9.6 | 1.69 |
| 04/01 | 3,100 | 3,120 | 3,065 | 3,110 | +5.17% | 108,600 | 974億5651万 | -4.57% | 9.76 | 1.71 |
| 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% | 11.38 | 1.69 |
| 03/27 | 3,170 | 3,200 | 3,140 | 3,185 | -0.31% | 175,500 | 998億675万 | -4.55% | 11.96 | 1.78 |
| 03/26 | 3,195 | 3,210 | 3,135 | 3,195 | +0.16% | 96,700 | 1001億2011万 | -4.77% | 12 | 1.78 |
| 03/25 | 3,175 | 3,220 | 3,165 | 3,190 | +2.57% | 108,000 | 999億6343万 | -5.54% | 11.98 | 1.78 |
| 03/24 | 3,100 | 3,130 | 3,065 | 3,110 | +3.77% | 114,400 | 974億5651万 | -8.5% | 11.68 | 1.73 |
| 03/23 | 2,988 | 3,020 | 2,938 | 2,997 | -3.79% | 170,200 | 939億1549万 | -12.45% | 11.25 | 1.67 |
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 | 4,345 2026/8/17 | 125,400 | 1361億5709万 | +8.08% 4,020 | |||
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）
- 2026/08/17 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
313円（2009/03/23） - 1290%（13.9倍）
4,345円（8/17）
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。
