TDK（6762）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆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
2026
03/09	2,078	2,100	2,002	2,100	-6.17%	15,571,400	4兆821億	-6.29%
03/06	2,151	2,238	2,151	2,238	+2.01%	10,621,800	4兆3503億	+0.13%
03/05	2,200	2,241	2,172	2,194	+4.23%	15,048,100	4兆2648億	-1.26%
03/04	2,094	2,189	2,059	2,105	+0.53%	19,905,400	4兆918億	-4.84%
03/03	2,295	2,298	2,092	2,094	-10.4%	24,305,900	4兆704億	-5.03%
03/02	2,320	2,360	2,302	2,337	-3.63%	11,084,700	4兆5428億	+6.18%
02/27	2,406	2,425	2,367	2,425	-0.25%	12,438,400	4兆7138億	+10.88%
02/26	2,443	2,498	2,415	2,431	+2.23%	12,667,000	4兆7255億	+12.08%
02/25	2,390	2,441	2,363	2,378	+0.34%	13,614,800	4兆6224億	+10.55%
02/24	2,360	2,417	2,342	2,370	-0.42%	13,490,600	4兆6069億	+10.9%
02/20	2,355	2,414	2,345	2,380	-0.17%	9,286,700	4兆6263億	+12%
02/19	2,385	2,424	2,356	2,384	-2.05%	13,030,300	4兆6341億	+12.88%
02/18	2,307	2,460	2,299	2,434	+6.75%	22,570,600	4兆7313億	+16.02%
02/17	2,192	2,315	2,171	2,280	+4.97%	11,587,000	4兆4320億	+9.35%
02/16	2,236	2,238	2,172	2,172	-1.81%	6,816,000	4兆2220億	+4.47%
02/13	2,215	2,250	2,182	2,212	-1.51%	16,437,900	4兆2998億	+6.5%
02/12	2,318	2,320	2,241	2,246	-3.19%	13,244,900	4兆3659億	+8.19%
02/10	2,293	2,346	2,289	2,320	+2.16%	14,743,900	4兆5097億	+11.75%
02/09	2,300	2,309	2,253	2,271	+4.99%	21,206,100	4兆4145億	+9.55%
02/06	2,130	2,170	2,107	2,163	+0.32%	11,206,200	4兆2045億	+4.49%
02/05	2,153	2,164	2,107	2,156	+0.19%	13,594,800	4兆1909億	+4.05%
02/04	2,150	2,175	2,108	2,152	-2.76%	15,248,700	4兆1831億	+3.71%
02/03	2,190	2,233	2,143	2,213	+11.43%	29,734,400	4兆3017億	+6.5%
02/02	（IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/02	（IR情報）15:30 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ
02/02	2,051	2,080	1,978	1,986	+0.25%	19,202,900	3兆8605億	-4.43%
01/30	1,954	1,990	1,943	1,981	+2.06%	11,942,000	3兆8507億	-5.17%
01/29	1,900	1,945	1,894	1,941	+0.36%	10,321,900	3兆7730億	-7.53%
01/28	1,900	1,941	1,895	1,934	0%	11,902,800	3兆7594億	-8.3%
01/27	1,926	1,937	1,893	1,934	+0.78%	10,364,200	3兆7594億	-8.82%
01/26	1,933	1,945	1,904	1,919	-4.05%	11,303,700	3兆7302億	-9.99%
01/23	1,973	2,000	1,946	2,000	+0.3%	12,761,800	3兆8877億	-6.72%
01/22	2,009	2,016	1,953	1,994	+0.81%	12,780,100	3兆8760億	-7.43%
01/21	1,941	1,982	1,935	1,978	-0.15%	12,697,000	3兆8449億	-8.76%
01/20	2,000	2,014	1,968	1,981	-1.64%	12,306,200	3兆8507億	-9.13%
01/19	2,043	2,053	2,004	2,014	-3.54%	10,564,300	3兆9149億	-8.25%
01/16	2,043	2,102	2,042	2,088	+2.15%	11,564,300	4兆587億	-5.52%
01/15	2,026	2,049	2,006	2,044	+0.05%	14,099,300	3兆9732億	-8.09%
01/14	2,094	2,096	2,030	2,043	-2.85%	20,859,500	3兆9713億	-8.79%
01/13	2,197	2,198	2,096	2,103	-1.82%	16,352,500	4兆879億	-6.82%
01/09	2,153	2,162	2,103	2,142	+1.18%	9,976,200	4兆1637億	-5.64%
01/08	2,159	2,169	2,114	2,117	-2.58%	14,268,600	4兆1151億	-7.31%
01/07	2,211	2,226	2,173	2,173	-3.21%	12,728,900	4兆2240億	-5.48%
01/06	2,280	2,286	2,236	2,245	-0.22%	7,574,400	4兆3639億	-2.98%
01/05	2,249	2,260	2,222	2,250	+1.76%	8,276,600	4兆3736億	-3.31%
2025
12/30	2,175	2,214	2,175	2,211	+0.23%	5,267,300	4兆2978億	-5.31%
12/29	2,205	2,213	2,179	2,206	-0.94%	5,320,100	4兆2881億	-5.93%
12/26	2,230	2,250	2,219	2,227	-0.13%	4,175,100	4兆3289億	-5.4%
12/25	2,238	2,238	2,207	2,230	+1.32%	3,910,400	4兆3348億	-5.67%
12/24	2,263	2,265	2,185	2,201	-3%	7,604,100	4兆2784億	-7.17%
12/23	2,223	2,274	2,218	2,269	+1.75%	6,089,200	4兆4106億	-4.62%
12/22	2,247	2,249	2,205	2,230	+1.5%	8,636,000	4兆3348億	-6.66%
12/19	2,226	2,232	2,193	2,197	-0.99%	13,278,600	4兆2706億	-8.5%
12/18	2,163	2,225	2,151	2,219	-0.18%	7,767,600	4兆3134億	-8.12%
12/17	2,213	2,241	2,175	2,223	-0.13%	7,976,400	4兆3212億	-8.48%
12/16	2,205	2,232	2,195	2,226	-0.8%	8,413,300	4兆3270億	-8.7%
12/15	2,251	2,272	2,217	2,244	-4.1%	9,098,800	4兆3620億	-8.41%
12/12	2,310	2,350	2,273	2,340	+2.86%	12,791,700	4兆5486億	-4.84%
12/11	2,400	2,406	2,273	2,275	-3.68%	11,029,300	4兆4222億	-7.82%
12/10	2,400	2,443	2,352	2,362	-0.84%	9,287,300	4兆5913億	-4.68%
12/09	2,427	2,428	2,382	2,382	-2.62%	7,892,800	4兆6302億	-4.22%
12/08	2,447	2,454	2,422	2,446	+0.53%	5,479,200	4兆7546億	-2.12%
12/05	2,451	2,458	2,421	2,433	-1.93%	5,882,700	4兆7294億	-2.84%
12/04	2,427	2,483	2,407	2,481	+2.06%	7,776,400	4兆8227億	-1.16%
12/03	2,481	2,513	2,415	2,431	-2.41%	9,015,000	4兆7255億	-3.3%
12/02	2,476	2,510	2,476	2,491	+0.52%	6,252,500	4兆8421億	-1.15%
12/01	2,535	2,572	2,470	2,478	-3.2%	7,093,000	4兆8168億	-1.74%
11/28	2,555	2,579	2,544	2,560	+0.16%	4,924,100	4兆9762億	+1.63%
11/27	2,495	2,565	2,476	2,556	+3.52%	5,978,400	4兆9685億	+1.63%
11/26	2,473	2,489	2,450	2,469	+0.41%	7,014,700	4兆7993億	-1.67%
11/25	2,499	2,505	2,449	2,459	+1.86%	7,435,100	4兆7799億	-1.91%
11/21	2,391	2,482	2,383	2,414	-3.09%	11,354,900	4兆6924億	-3.4%
11/20	2,524	2,570	2,491	2,491	+4.1%	8,503,800	4兆8421億	-0.12%
11/19	2,442	2,443	2,374	2,393	-0.91%	8,514,200	4兆6516億	-3.62%
11/18	2,459	2,465	2,415	2,415	-3.59%	7,718,500	4兆6944億	-2.35%
11/17	2,536	2,559	2,499	2,505	-1.22%	6,779,900	4兆8693億	+1.62%
11/14	2,517	2,574	2,470	2,536	-0.67%	8,688,400	4兆9296億	+3.26%
11/13	2,555	2,571	2,522	2,553	-0.62%	5,130,600	4兆9626億	+4.42%
11/12	2,492	2,569	2,444	2,569	+4.9%	9,865,200	4兆9937億	+5.55%
11/11	2,509	2,514	2,444	2,449	-2.27%	5,801,400	4兆7605億	+1.07%
11/10	2,514	2,520	2,484	2,506	+0.52%	5,567,300	4兆8713億	+3.85%
11/07	2,506	2,539	2,453	2,493	-2.46%	8,594,900	4兆8460億	+3.92%
11/06	2,595	2,607	2,520	2,556	+1.71%	7,735,500	4兆9685億	+7.21%
11/05	2,545	2,546	2,430	2,513	-3.16%	14,973,700	4兆8849億	+6.12%
11/04	2,712	2,758	2,590	2,595	-2.92%	20,060,900	5兆443億	+10.33%
10/31	（IR情報）15:30 通期連結業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
10/31	（IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
10/31	2,580	2,710	2,547	2,673	+3.93%	12,979,900	5兆1959億	+14.57%
10/30	2,592	2,594	2,535	2,572	-0.77%	10,033,600	4兆9996億	+11.25%
10/29	2,581	2,610	2,524	2,592	+0.74%	11,990,400	5兆384億	+12.99%
10/28	2,596	2,609	2,540	2,573	-0.62%	7,762,200	5兆15億	+13%
10/27	2,568	2,609	2,558	2,589	+2.37%	7,373,400	5兆326億	+14.66%
10/24	2,444	2,529	2,431	2,529	+4.98%	6,868,900	4兆9160億	+12.85%
10/23	2,405	2,430	2,391	2,409	-2.78%	7,859,100	4兆6827億	+8.37%
10/22	2,433	2,510	2,427	2,478	+1.39%	7,877,800	4兆8168億	+12.23%
10/21	2,461	2,485	2,419	2,444	+2.73%	12,152,700	4兆7507億	+11.7%
10/20	2,300	2,380	2,289	2,379	+5.45%	7,874,800	4兆6244億	+9.63%
10/17	2,263	2,287	2,237	2,256	-0.97%	5,990,200	4兆3853億	+4.69%
10/16	2,266	2,280	2,240	2,278	+2.34%	6,751,800	4兆4281億	+6.2%
10/15	2,163	2,241	2,163	2,226	+4.02%	6,477,700	4兆3270億	+4.16%
10/14	2,141	2,206	2,118	2,140	-3.25%	9,679,900	4兆1598億	+0.52%
10/10	2,277	2,280	2,195	2,212	-3.07%	11,395,500	4兆2998億	+4.29%
10/09	2,285	2,292	2,251	2,282	+0.62%	7,831,800	4兆4358億	+8.25%
10/08	2,285	2,289	2,243	2,268	+0.18%	7,504,200	4兆4086億	+8.36%

TDK（6762）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

開示資料

決算

株式

チャート