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
09/30	3,003	3,066	2,940	2,981	+2.12%	14,761,800	-	+1.71%
09/29	2,907	2,933	2,860	2,919	-1.22%	8,415,500	-	-0.51%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	（IR情報）15:30 当社子会社によるLinergy Power Sdn Bhdの株式取得(完全子会社化)に関するお知らせ
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%

TDK（6762）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート