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
10/23	8,850	9,528	8,800	9,458	+0.08%	20,759,100	-	-15.14%	-	-
10/22	10,000	10,125	9,450	9,450	-6.99%	19,202,500	-	-15.43%	-	-
10/21	10,395	10,425	10,095	10,160	+0.74%	10,252,600	-	-9.35%	-	-
10/20	10,410	10,410	10,070	10,085	-2.56%	10,436,600	-	-10.15%	-	-
10/19	10,250	10,500	10,160	10,350	-2.63%	11,286,600	-	-8%	-	-
10/16	10,365	10,675	10,250	10,630	+2.56%	11,396,000	-	-5.66%	-	-
10/15	10,775	10,920	10,330	10,365	-7.78%	19,990,400	-	-8.19%	-	-
10/14	11,480	11,700	11,185	11,240	-2.73%	12,274,500	-	-0.55%	-	-
10/13	11,905	11,990	11,555	11,555	-7.15%	12,002,200	-	+2.45%	-	-
10/09	11,890	12,470	11,875	12,445	+2.09%	13,709,400	-	+10.71%	-	-
10/08	12,405	12,570	12,180	12,190	-2.48%	8,853,400	-	+9%	-	-
10/07	12,505	12,740	12,400	12,500	-2.38%	10,525,800	-	+12.14%	-	-
10/06	12,735	12,915	12,575	12,805	+0.31%	11,752,600	-	+15.39%	-	-
10/05	12,400	12,820	12,295	12,765	+5.5%	16,639,700	-	+15.7%	-	-
10/02	12,435	12,435	11,995	12,100	-3.82%	19,102,700	-	+10.34%	-	-
10/01	12,385	12,600	11,980	12,580	+6.47%	17,346,000	-	+15.14%	-	-
10/01	株式分割 1→5
09/30	11,970	12,060	11,690	11,815	+2.69%	15,332,500	-	+8.75%	-	-
09/29	11,355	11,580	11,270	11,505	+2.14%	12,075,600	-	+6.28%	-	-
09/28	11,422	11,520	11,230	11,264	-0.35%	19,749,500	-	+4.33%	-	-
09/25	10,866	11,312	10,840	11,304	+4.82%	18,266,500	-	+4.82%	-	-
09/24	10,822	10,914	10,582	10,784	+1.53%	18,652,000	-	+0.01%	-	-
09/18	10,420	10,720	10,380	10,622	+4.2%	20,054,500	-	-1.94%	-	-
09/17	10,500	10,504	10,060	10,194	-1.39%	13,975,000	-	-6.31%	-	-
09/16	10,110	10,340	10,006	10,338	+2.05%	10,182,500	-	-5.57%	-	-
09/15	9,846	10,234	9,800	10,130	-0.55%	17,941,500	-	-7.92%	-	-
09/14	10,092	10,260	9,908	10,186	-1.03%	13,589,500	-	-7.82%	-	-
09/11	9,998	10,292	9,996	10,292	-2.56%	19,263,500	-	-7.1%	-	-
09/10	10,800	10,808	10,378	10,562	-1.66%	16,189,500	-	-4.92%	-	-
09/09	10,814	10,878	10,604	10,740	-0.56%	17,727,000	-	-3.72%	-	-
09/08	11,078	11,344	10,800	10,800	-3.3%	11,934,000	-	-3.39%	-	-
09/07	11,064	11,342	11,034	11,168	+4.73%	14,502,000	-	-0.17%	-	-
09/04	10,500	10,898	10,466	10,664	+0.04%	12,998,000	-	-4.65%	-	-
09/03	10,822	10,854	10,504	10,660	+0.36%	13,927,000	-	-4.62%	-	-
09/02	10,628	10,660	10,500	10,622	-3.4%	15,466,000	-	-4.73%	-	-
09/01	10,888	11,042	10,702	10,996	-2.59%	13,803,500	-	-1.58%	-	-
08/31	10,760	11,288	10,672	11,288	+0.37%	13,882,000	-	+0.48%	-	-
08/28	11,384	11,504	11,180	11,246	+0.41%	15,434,000	-	-0.34%	-	-
08/27	11,400	11,506	10,984	11,200	+0.9%	11,649,000	-	-1.43%	-	-
08/26	10,902	11,118	10,738	11,100	+0.16%	12,434,000	-	-2.98%	-	-
08/25	10,830	11,134	10,678	11,082	+0.47%	11,348,500	-	-3.89%	-	-
08/24	11,040	11,190	10,846	11,030	+1.58%	12,267,500	-	-4.98%	-	-
08/21	10,604	10,954	10,582	10,858	+0.5%	10,724,000	-	-7.46%	-	-
08/20	10,804	10,836	10,616	10,804	-1.17%	14,070,500	-	-9.16%	-	-
08/19	10,714	11,128	10,686	10,932	-3.05%	17,943,500	-	-9.13%	-	-
08/18	12,022	12,060	11,276	11,276	-6.17%	18,923,000	-	-7.29%	-	-
08/17	11,854	12,086	11,802	12,018	+1.62%	12,665,500	-	-2.26%	-	-
08/14	12,300	12,330	11,800	11,826	-0.57%	15,944,000	-	-4.5%	-	-
08/13	11,932	12,138	11,724	11,894	+2.13%	16,600,000	-	-4.46%	-	-
08/12	11,270	11,660	11,184	11,646	+2.61%	13,702,000	-	-7.05%	-	-
08/10	11,160	11,352	11,120	11,350	+4.13%	12,758,000	-	-10.22%	-	-
08/07	11,266	11,370	10,650	10,900	-1.5%	14,386,000	-	-14.66%	-	-
08/06	11,310	11,360	10,960	11,066	-5.5%	18,014,500	-	-14.36%	-	-
08/05	11,800	11,940	11,660	11,710	+3.26%	16,710,500	-	-10.67%	-	-
08/04	11,176	11,348	10,680	11,340	+3.11%	18,886,000	-	-14.46%	-	-
08/03	10,780	11,110	10,510	10,998	-0.92%	22,926,000	-	-17.93%	-	-
07/31	11,848	11,850	10,844	11,100	+6.24%	70,483,000	-	-18.05%	-	-
07/30	9,800	10,764	9,730	10,448	+4.48%	31,781,500	-	-23.76%	-	-
07/29	10,784	11,126	9,716	10,000	-10.59%	36,812,500	-	-27.77%	-	-
07/28	11,306	11,522	11,080	11,184	-10.96%	21,819,000	-	-20.28%	-	-
07/27	12,732	12,820	12,332	12,560	+0.22%	13,604,000	-	-11.57%	-	-
07/24	12,990	13,082	12,242	12,532	-4.99%	19,359,500	-	-12.39%	-	-
07/23	13,294	13,740	13,182	13,190	-0.02%	17,774,000	-	-8.47%	-	-
07/22	13,914	13,956	13,110	13,192	-0.92%	20,302,500	-	-8.8%	-	-
07/21	12,870	13,314	12,840	13,314	+2.26%	18,109,500	-	-8.2%	-	-
07/17	13,400	13,416	12,630	13,020	-8.17%	31,677,500	-	-10.54%	-	-
07/16	14,248	14,336	13,768	14,178	-4.51%	25,766,000	-	-2.74%	-	-
07/15	14,380	14,962	14,156	14,848	+4.37%	19,545,500	-	+2.28%	-	-
07/14	13,960	14,428	13,736	14,226	-0.24%	20,146,500	-	-1.33%	-	-
07/13	14,380	14,894	13,988	14,260	-2.25%	18,225,000	-	-0.47%	-	-
07/10	14,580	14,910	14,322	14,588	+2.65%	19,552,500	-	+2.75%	-	-
07/09	13,980	14,308	13,860	14,212	+5.51%	18,478,000	-	+0.87%	-	-
07/08	13,494	13,920	13,312	13,470	-3.05%	21,380,500	-	-4%	-	-
07/07	14,342	14,618	13,826	13,894	-3.94%	19,450,000	-	-0.61%	-	-
07/06	14,818	15,058	14,134	14,464	-1.2%	14,233,000	-	+4.41%	-	-
07/03	13,988	14,766	13,794	14,640	+0.36%	23,393,500	-	+6.87%	-	-
07/02	14,860	15,148	14,588	14,588	-7.44%	22,650,000	-	+7.8%	-	-
07/01	15,730	16,252	15,338	15,760	+2.14%	27,982,000	-	+17.89%	-	-
06/30	15,396	16,100	14,946	15,430	+3.28%	25,842,500	-	+17.28%	-	-
06/29	14,700	14,940	14,134	14,940	+2.44%	21,080,000	-	+15.36%	-	-
06/26	14,512	14,886	14,224	14,584	-3.21%	22,666,000	-	+14.2%	-	-
06/25	14,480	15,170	14,380	15,068	+7.78%	24,941,500	-	+19.71%	-	-
06/24	14,352	14,672	13,724	13,980	-4.19%	26,376,500	-	+12.98%	-	-
06/23	15,500	15,960	14,592	14,592	-6.22%	23,687,500	-	+19.76%	-	-
06/22	14,798	15,570	14,796	15,560	+3.24%	15,528,000	-	+29.92%	-	-
06/19	15,516	15,520	14,784	15,072	-0.95%	30,535,500	-	+28.28%	-	-
06/18	14,774	15,330	14,620	15,216	+4.74%	29,034,500	-	+31.75%	-	-
06/17	13,994	14,644	13,970	14,528	+2.51%	23,042,500	-	+28%	-	-
06/16	14,302	14,626	14,164	14,172	-2.61%	24,144,500	-	+26.77%	-	-
06/15	14,960	14,960	14,552	14,552	+7%	23,055,000	-	+31.93%	-	-
06/12	13,680	14,200	13,600	13,600	+7.26%	35,511,000	-	+25.18%	-	-
06/11	12,200	12,814	12,042	12,680	+2.54%	27,929,000	-	+18.06%	-	-
06/10	12,222	13,062	12,162	12,366	+3.19%	39,622,500	-	+16.16%	-	-
06/09	11,440	12,172	11,354	11,984	+8.91%	29,513,000	-	+13.8%	-	-
06/08	11,130	11,290	10,930	11,004	-7.45%	19,805,500	-	+5.74%	-	-
06/05	12,400	12,442	11,750	11,890	-6.61%	22,300,500	-	+15.12%	-	-
06/04	11,980	12,732	11,980	12,732	+4.53%	24,025,500	-	+24.47%	-	-
06/03	11,342	12,284	11,278	12,180	+13.39%	27,167,000	-	+20.75%	-	-
06/02	10,612	10,750	10,436	10,742	+1.23%	13,409,500	-	+7.82%	-	-
06/01	10,672	10,948	10,592	10,612	+1.22%	15,837,500	-	+7.21%	-	-
05/29	10,556	10,664	10,406	10,484	+0.19%	17,779,000	-	+6.56%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	419 6,290 3/29	243 3,640 4/1	82,051,500 5,470,100 12/11	-	-	1兆1188億 3/31
2011年 3月期	445 6,670 4/15 6,670 4/14	261 3,920 9/2 3,920 9/1	86,011,500 5,734,100 6/11	1兆2046億	7079億9120万	8289億9990万 3/31
2012年 3月期	330 4,950 3/27	222 3,325 10/4	89,946,000 5,996,400 2/6	8940億1950万	6005億2825万	8560億9140万 3/30
2013年 3月期	327 4,905 4/3	210 3,155 10/4	72,460,500 4,830,700 3/8	8858億9205万	5698億2455万	7531億4370万 3/29
2014年 3月期	433 6,489 3/25	265 3,980 4/4	74,700,000 4,980,000 9/25	1兆1719億	7188億2780万	1兆1343億 3/31
2015年 3月期	630 9,451 12/26	383 5,751 4/30	35,448,000 2,363,200 9/12	1兆7069億	1兆386億	1兆5031億 3/31
2016年 3月期	563 8,450 12/1	368 5,519 9/29	247,071,000 16,471,400 4/28	1兆5261億	9967億9161万	1兆2031億 3/31
2017年 3月期	819 12,285 3/31	440 6,603 4/6	38,100,000 2,540,000 10/28	2兆296億	1兆908億	1兆9935億 3/31
2018年 3月期	1,592 23,870 11/17 23,875 11/9	764 11,455 4/17	56,184,000 3,745,600 7/28	3兆9435億	1兆8924億	3兆2839億 3/30
2019年 3月期	1,462 21,935 5/15	773 11,595 1/4	65,724,000 4,381,600 4/26	3兆6239億	1兆9156億	2兆6241億 3/29
2020年 3月期	1,725 25,875 2/13	917 13,760 6/17	59,190,000 3,946,000 3/24	4兆2748億	2兆2733億	3兆1657億 3/31
2021年 3月期	3,155 47,320 3/31	1,262 18,925 4/2	45,649,500 3,043,300 6/19	7兆4392億	2兆9752億	7兆2774億 3/31
2022年 3月期	4,611 69,170 1/4	2,845 42,670 8/20	31,557,000 2,103,800 11/30	10兆8742億	6兆7081億	9兆8519億 3/31
2023年 3月期	4,189 62,830 4/1	2,303 34,550 10/12	62,716,500 4,181,100 11/11	9兆8775億	5兆4316億	7兆5125億 3/31
2024年 3月期	8,032 40,160 3/22	2,962 14,810 4/20	46,237,500 9,247,500 2/16	18兆9407億	6兆9848億	18兆3197億 3/29
2025年 3月期	8,172 40,860 4/4	4,020 20,100 3/31	67,533,000 13,506,600 8/9	19兆2709億	9兆4798億	9兆2126億 3/31
2026年 3月期	9,320 46,600 2/26 46,600 2/25	3,312 16,560 4/7	71,347,500 14,269,500 8/1	21兆9780億	7兆8102億	16兆9340億 3/31
最新	9,458 2026/10/23		20,759,100	22兆1332億

東京エレクトロン（8035）の時価総額の推移

2026/05/29～2026/10/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート