- 6762
- 2026/09/28
- 時価
- 5兆7441億円
- PER 予
- 24.93倍
- 2010年以降
- 赤字-528.96倍
（2010-2026年） - PBR
- 2.44倍
- 2010年以降
- 0.61-2.4倍
（2010-2026年） - 配当 予
- 1.35%
- ROE 予
- 9.79%
- ROA 予
- 4.74%
- 資料
- Link
- CSV,JSON
TDK（6762）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,978
- 始値
- 2,983
- 高値
- 3,048
- 安値
- 2,940
- 終値 -0.77%
- 2,955
- 出来高 -9.07%
- 8,744,900
乖離率
- 株価（5日）
移動平均値 - +1.62%
2,908 - 株価（25日）
移動平均値 - +0.61%
2,937 - 出来高（5日）
移動平均値 - -14.62%
10,241,800
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 2,983 | 3,048 | 2,940 | 2,955 | -0.77% | 8,744,900 | - | +0.61% | - | - |
| 09/25 | 2,954 | 3,004 | 2,921 | 2,978 | +0.78% | 9,616,900 | - | +1.33% | - | - |
| 09/24 | 2,918 | 3,005 | 2,895 | 2,955 | +3.87% | 14,281,800 | - | +0.31% | - | - |
| 09/18 | 2,856 | 2,881 | 2,808 | 2,845 | +1.39% | 10,766,500 | - | -3.79% | - | - |
| 09/17 | 2,922 | 2,925 | 2,805 | 2,806 | -2.3% | 7,798,900 | - | -5.59% | - | - |
| 09/16 | 2,843 | 2,890 | 2,813 | 2,872 | +1.34% | 6,796,400 | - | -3.91% | - | - |
| 09/15 | 2,767 | 2,856 | 2,761 | 2,834 | +0.6% | 5,913,000 | - | -5.5% | - | - |
| 09/14 | 2,780 | 2,842 | 2,743 | 2,817 | +0.28% | 6,534,400 | - | -6.32% | - | - |
| 09/11 | 2,741 | 2,817 | 2,724 | 2,809 | -1.47% | 12,186,500 | - | -6.8% | - | - |
| 09/10 | 2,845 | 2,859 | 2,785 | 2,851 | +1.35% | 11,413,700 | - | -5.66% | - | - |
| 09/09 | 2,766 | 2,840 | 2,751 | 2,813 | +1.37% | 11,867,400 | - | -7.28% | - | - |
| 09/08 | 2,940 | 2,949 | 2,771 | 2,775 | -6.91% | 10,293,800 | - | -8.84% | - | - |
| 09/07 | 3,000 | 3,012 | 2,946 | 2,981 | +2.51% | 9,053,500 | - | -2.49% | - | - |
| 09/04 | 2,863 | 2,932 | 2,843 | 2,908 | +2.65% | 7,939,800 | - | -4.91% | - | - |
| 09/03 | 2,896 | 2,899 | 2,816 | 2,833 | -1.77% | 9,640,000 | - | -7.24% | - | - |
| 09/02 | 2,991 | 3,006 | 2,852 | 2,884 | -6.33% | 12,341,600 | - | -5.44% | - | - |
| 09/01 | 3,091 | 3,123 | 3,041 | 3,079 | +0.03% | 5,749,300 | - | +0.88% | - | - |
| 08/31 | 3,030 | 3,095 | 3,002 | 3,078 | -1.09% | 8,240,900 | - | +0.95% | - | - |
| 08/28 | 3,048 | 3,135 | 3,035 | 3,112 | +1.14% | 7,725,600 | - | +2.13% | - | - |
| 08/27 | 3,120 | 3,130 | 3,022 | 3,077 | +1.52% | 5,842,300 | - | +0.98% | - | - |
| 08/26 | 3,040 | 3,076 | 2,998 | 3,031 | -0.59% | 5,686,900 | - | -0.56% | - | - |
| 08/25 | 2,996 | 3,049 | 2,965 | 3,049 | +0.23% | 6,703,300 | - | -0.03% | - | - |
| 08/24 | 3,010 | 3,071 | 3,008 | 3,042 | +0.03% | 5,141,600 | - | -0.16% | - | - |
| 08/21 | 2,951 | 3,041 | 2,951 | 3,041 | +1% | 7,401,600 | - | -0.26% | - | - |
| 08/20 | 2,999 | 3,023 | 2,967 | 3,011 | +0.17% | 7,468,100 | - | -1.5% | - | - |
| 08/19 | 2,999 | 3,052 | 2,972 | 3,006 | -4.24% | 10,689,700 | - | -1.96% | - | - |
| 08/18 | 3,238 | 3,300 | 3,119 | 3,139 | -3.24% | 7,386,800 | - | +2.11% | - | - |
| 08/17 | 3,238 | 3,244 | 3,196 | 3,244 | +1.06% | 6,741,900 | - | +5.19% | - | - |
| 08/14 | 3,285 | 3,300 | 3,184 | 3,210 | -0.77% | 11,312,200 | - | +3.92% | - | - |
| 08/13 | 3,159 | 3,269 | 3,143 | 3,235 | +3.89% | 9,660,600 | - | +4.59% | - | - |
| 08/12 | 3,045 | 3,125 | 3,007 | 3,114 | +2.27% | 7,280,800 | - | +0.52% | - | - |
| 08/10 | 2,995 | 3,074 | 2,995 | 3,045 | +1.91% | 5,856,800 | - | -2.18% | - | - |
| 08/07 | 3,012 | 3,048 | 2,944 | 2,988 | -0.83% | 9,012,500 | - | -4.81% | - | - |
| 08/06 | 3,047 | 3,076 | 2,977 | 3,013 | -4.35% | 13,592,600 | - | -4.83% | - | - |
| 08/05 | 3,157 | 3,199 | 3,089 | 3,150 | +3.21% | 12,572,700 | - | -1.38% | - | - |
| 08/04 | 3,157 | 3,189 | 3,002 | 3,052 | -1.29% | 16,370,500 | - | -4.92% | - | - |
| 08/03 | 3,278 | 3,282 | 3,052 | 3,092 | +2.79% | 23,068,600 | - | -4.33% | - | - |
| 07/31 | 3,099 | 3,100 | 2,983 | 3,008 | +6.97% | 20,004,700 | - | -7.47% | - | - |
| 07/30 | 2,758 | 2,929 | 2,727 | 2,812 | +2.4% | 16,024,600 | - | -14.45% | - | - |
| 07/29 | 2,959 | 2,965 | 2,651 | 2,746 | -6.22% | 20,984,300 | - | -17.46% | - | - |
| 07/28 | 2,961 | 2,993 | 2,899 | 2,928 | -2.79% | 14,855,900 | - | -13.24% | - | - |
| 07/27 | 3,033 | 3,060 | 2,949 | 3,012 | -0.3% | 8,845,200 | - | -11.96% | - | - |
| 07/24 | 3,065 | 3,097 | 2,983 | 3,021 | -3.05% | 7,571,700 | - | -12.61% | - | - |
| 07/23 | 3,189 | 3,196 | 3,084 | 3,116 | +0.29% | 6,368,500 | - | -10.72% | - | - |
| 07/22 | 3,150 | 3,195 | 3,095 | 3,107 | +1.11% | 9,808,700 | - | -11.71% | - | - |
| 07/21 | 3,018 | 3,085 | 2,936 | 3,073 | +3.54% | 13,019,600 | - | -13.34% | - | - |
| 07/17 | 3,000 | 3,024 | 2,847 | 2,968 | -3.79% | 17,751,500 | - | -17.09% | - | - |
| 07/16 | 3,110 | 3,174 | 3,085 | 3,085 | -4.96% | 13,950,400 | - | -14.33% | - | - |
| 07/15 | 3,270 | 3,273 | 3,195 | 3,246 | +0.37% | 8,621,900 | - | -10.33% | - | - |
| 07/14 | 3,190 | 3,265 | 3,130 | 3,234 | +0.97% | 12,888,800 | - | -11.06% | - | - |
| 07/13 | 3,387 | 3,402 | 3,166 | 3,203 | -5.49% | 13,836,900 | - | -12.49% | - | - |
| 07/10 | 3,452 | 3,460 | 3,359 | 3,389 | +0.21% | 12,263,000 | - | -7.91% | - | - |
| 07/09 | 3,360 | 3,422 | 3,328 | 3,382 | +2.55% | 10,738,400 | - | -8.82% | - | - |
| 07/08 | 3,251 | 3,440 | 3,241 | 3,298 | -1.76% | 16,252,200 | - | -11.63% | - | - |
| 07/07 | 3,501 | 3,513 | 3,332 | 3,357 | -4.11% | 15,859,800 | - | -10.67% | - | - |
| 07/06 | 3,700 | 3,705 | 3,444 | 3,501 | -5.35% | 14,040,500 | - | -7.33% | - | - |
| 07/03 | 3,642 | 3,736 | 3,514 | 3,699 | +1.07% | 11,208,700 | - | -2.71% | - | - |
| 07/02 | 3,666 | 3,768 | 3,575 | 3,660 | -1.08% | 14,570,500 | - | -4.14% | - | - |
| 07/01 | 3,666 | 3,762 | 3,604 | 3,700 | +3.64% | 15,482,900 | - | -3.24% | - | - |
| 06/30 | 3,663 | 3,665 | 3,510 | 3,570 | -0.64% | 14,854,000 | - | -6.54% | - | - |
| 06/29 | 3,550 | 3,615 | 3,489 | 3,593 | +0.5% | 12,141,700 | - | -5.99% | - | - |
| 06/26 | 3,768 | 3,831 | 3,535 | 3,575 | -8.52% | 18,063,900 | - | -6.58% | - | - |
| 06/25 | 3,900 | 3,933 | 3,820 | 3,908 | +2.41% | 10,937,400 | - | +2.33% | - | - |
| 06/24 | 3,873 | 3,957 | 3,766 | 3,816 | -3.22% | 14,683,100 | - | +0.74% | - | - |
| 06/23 | 4,133 | 4,189 | 3,943 | 3,943 | -2.95% | 18,739,900 | - | +5.06% | - | - |
| 06/22 | 3,979 | 4,123 | 3,961 | 4,063 | +3.94% | 14,902,600 | - | +9.37% | - | - |
| 06/19 | 3,995 | 3,995 | 3,867 | 3,909 | +1.4% | 18,006,600 | - | +6.45% | - | - |
| 06/18 | 3,850 | 4,094 | 3,835 | 3,855 | +0.65% | 13,359,700 | - | +6.05% | - | - |
| 06/17 | 3,732 | 3,888 | 3,728 | 3,830 | +0.74% | 11,642,300 | - | +6.27% | - | - |
| 06/16 | 3,848 | 3,962 | 3,802 | 3,802 | -2.66% | 17,479,000 | - | +6.59% | - | - |
| 06/15 | 3,644 | 3,928 | 3,638 | 3,906 | +11.47% | 18,771,500 | - | +10.53% | - | - |
| 06/12 | 3,756 | 3,756 | 3,469 | 3,504 | -1.6% | 19,550,000 | - | +0.26% | - | - |
| 06/11 | 3,450 | 3,575 | 3,415 | 3,561 | -2.17% | 14,430,600 | - | +2.56% | - | - |
| 06/10 | 3,700 | 3,833 | 3,587 | 3,640 | -5.08% | 15,871,800 | - | +5.66% | - | - |
| 06/09 | 3,733 | 3,837 | 3,572 | 3,835 | +3.23% | 19,643,100 | - | +12.46% | - | - |
| 06/08 | 3,700 | 3,824 | 3,637 | 3,715 | -9.63% | 17,890,100 | - | +10.14% | - | - |
| 06/05 | 3,899 | 4,174 | 3,851 | 4,111 | +4.08% | 18,532,200 | - | +23.42% | - | - |
| 06/04 | 3,950 | 3,995 | 3,872 | 3,950 | 0% | 12,099,400 | - | +20.61% | - | - |
| 06/03 | 3,919 | 4,068 | 3,895 | 3,950 | +2.62% | 17,825,900 | - | +22.48% | - | - |
| 06/02 | 4,083 | 4,095 | 3,822 | 3,849 | -6.21% | 23,686,700 | - | +21.27% | - | - |
| 06/01 | 4,093 | 4,315 | 3,984 | 4,104 | -0.1% | 30,179,600 | - | +31.2% | - | - |
| 05/29 | 3,999 | 4,200 | 3,958 | 4,108 | +8.22% | 28,286,900 | - | +33.99% | - | - |
| 05/28 | 3,590 | 3,911 | 3,572 | 3,796 | +5.21% | 24,725,800 | - | +26.36% | - | - |
| 05/27 | 3,750 | 3,803 | 3,608 | 3,608 | -0.52% | 15,673,600 | - | +22.02% | - | - |
| 05/26 | 3,708 | 3,815 | 3,592 | 3,627 | -2.37% | 16,898,300 | - | +24.47% | - | - |
| 05/25 | 3,580 | 3,795 | 3,473 | 3,715 | +10.24% | 20,639,200 | - | +29.94% | - | - |
| 05/22 | 3,137 | 3,383 | 3,132 | 3,370 | +7.29% | 14,032,900 | - | +20.31% | - | - |
| 05/21 | 2,993 | 3,236 | 2,963 | 3,141 | +6.73% | 11,989,200 | - | +13.93% | - | - |
| 05/20 | 2,886 | 2,959 | 2,836 | 2,943 | -1.44% | 11,053,200 | - | +8.04% | - | - |
| 05/19 | 3,025 | 3,026 | 2,947 | 2,986 | +0.27% | 10,503,400 | - | +10.8% | - | - |
| 05/18 | 2,989 | 3,019 | 2,929 | 2,978 | -0.5% | 8,178,800 | - | +11.83% | - | - |
| 05/15 | 3,110 | 3,185 | 2,966 | 2,993 | -2.57% | 13,723,700 | - | +13.93% | - | - |
| 05/14 | 2,979 | 3,118 | 2,975 | 3,072 | +5.31% | 13,646,200 | - | +18.7% | - | - |
| 05/13 | 2,911 | 2,950 | 2,851 | 2,917 | -1.49% | 9,120,600 | - | +14.57% | - | - |
| 05/12 | 2,936 | 2,984 | 2,906 | 2,961 | +0.85% | 10,967,100 | - | +18.11% | - | - |
| 05/11 | 2,990 | 3,015 | 2,914 | 2,936 | +0.41% | 10,494,200 | - | +18.77% | - | - |
| 05/08 | 2,930 | 2,997 | 2,891 | 2,924 | +0.97% | 14,299,700 | - | +20.18% | - | - |
| 05/07 | 2,920 | 2,956 | 2,818 | 2,896 | +4.32% | 20,251,700 | - | +20.87% | - | - |
| 05/01 | 2,886 | 2,956 | 2,775 | 2,776 | -3.98% | 14,435,800 | - | +17.43% | - | - |
| 04/30 | 2,927 | 2,985 | 2,839 | 2,891 | +7.99% | 33,512,200 | - | +23.71% | - | - |
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 | 799 11,990 7/2 | 386 5,790 3/27 | 99,813,000 6,654,200 8/1 | - | - | +13.97% 2/19 | -21.49% 1/22 |
| 2009年 3月期 | 494 7,410 6/4 | 171 2,565 12/8 | 78,498,000 5,233,200 6/13 | - | - | +24.39% 1/7 | -34.5% 10/10 |
| 2010年 3月期 | 419 6,280 3/31 6,290 3/30 | 237 3,550 4/16 | 60,744,000 4,049,600 6/12 | 8151億2739万 | - | +19.19% 8/10 | -12.31% 10/5 |
| 2011年 3月期 | 439 6,590 4/7 | 282 4,225 3/15 4,225 8/27 他2件 | 67,579,500 4,505,300 6/11 | 8540億469万 | 5475億2197万 | +12.14% 11/22 | -23.26% 3/15 |
| 2012年 3月期 | 333 4,990 4/1 | 160 2,404 10/5 | 145,540,500 9,702,700 4/20 | 6466億5909万 | 3115億3676万 | +21.85% 10/27 | -16.17% 10/5 |
| 2013年 3月期 | 323 4,840 4/2 | 181 2,719 7/25 | 85,557,000 5,703,800 2/1 | 6272億2044万 | 3523億5792万 | +13.93% 8/17 | -13.55% 7/17 |
| 2014年 3月期 | 357 5,360 1/23 | 206 3,095 4/5 | 70,254,000 4,683,600 4/25 | 6946億593万 | 4010億8414万 | +23.1% 5/22 | -15.15% 2/4 |
| 2015年 3月期 | 617 9,250 3/23 9,260 3/18 他2件 | 270 4,045 5/21 | 45,520,500 3,034,700 11/14 | 1兆1987億 | 5241億9421万 | +19.23% 11/14 | -8.04% 10/16 |
| 2016年 3月期 | 697 10,450 6/24 | 349 5,230 2/12 | 61,663,500 4,110,900 1/14 | 1兆3542億 | 6777億5914万 | +17.28% 11/9 | -20.19% 2/12 |
| 2017年 3月期 | 565 8,470 12/21 8,470 12/12 | 345 5,170 7/8 | 59,461,500 3,964,100 4/1 | 1兆976億 | 6699億8370万 | +12.81% 8/1 | -12.17% 7/7 |
| 2018年 3月期 | 724 10,860 1/18 | 425 6,380 4/17 | 52,485,000 3,499,000 11/22 | 1兆4073億 | 8267億8840万 | +13.83% 11/1 | -8.78% 2/14 |
| 2019年 3月期 | 863 12,940 9/27 12,940 9/26 | 471 7,070 12/26 | 47,146,500 3,143,100 11/1 | 1兆6769億 | 9162億595万 | +11.99% 1/31 | -19.26% 10/26 |
| 2020年 3月期 | 859 12,880 1/24 | 449 6,740 3/23 | 47,092,500 3,139,500 3/13 | 1兆6691億 | 8734億4104万 | +15.13% 7/1 | -30.89% 3/19 |
| 2021年 3月期 | 1,216 18,240 1/21 | 485 7,280 4/6 | 36,037,500 2,402,500 7/31 | 2兆3637億 | 9434億1999万 | +15.6% 1/21 | -7.63% 2/26 |
| 2022年 3月期 | 1,151 17,270 4/9 | 712 3,560 10/6 | 52,194,500 10,438,900 10/29 | 2兆2380億 | 1兆3840億 | +15.71% 11/4 | -17.29% 3/9 |
| 2023年 3月期 | 1,060 5,300 9/13 | 753 3,765 4/27 | 42,770,000 8,554,000 8/2 | 2兆604億 | 1兆4637億 | +16.48% 8/15 | -11.34% 7/4 |
| 2024年 3月期 | 1,646 8,228 3/5 | 892 4,460 4/6 | 32,256,000 6,451,200 8/3 | 3兆1988億 | 1兆7339億 | +13.46% 11/15 | -9.87% 8/3 |
| 2025年 3月期 | 2,241 11,205 7/17 11,205 7/11 | 1,349 6,745 5/14 | 26,885,500 5,377,100 7/31 | 4兆3561億 | 2兆6222億 | +18.2% 7/4 | -24.11% 8/5 |
| 2026年 3月期 | 2,758 11/4 | 1,165 4/7 | 29,734,400 2/3 | 5兆3611億 | 2兆2645億 | +23.69% 4/30 | -10% 1/26 |
| 最新 | 2,955 2026/9/28 | 8,744,900 | 5兆7441億 | +0.61% 2,937 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- 43%（1.43倍）
- 1997/12/30 vs 1996/12/30
- 30%（1.3倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 74%（1.74倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/28 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
160円（2011/10/05） - 1744%（18.44倍）
2,955円（9/28）
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。
