日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/02	23,020	23,050	22,515	22,605	-1.72%	2,743,000	10兆6612億	-0.24%
05/30	17:00 当社取締役会の実効性に関する評価結果の概要について
05/30	23,500	23,680	23,000	23,000	-4.76%	6,223,100	10兆8475億	+2.03%
05/29	24,030	24,150	23,615	24,150	+4.25%	4,082,400	11兆3899億	+7.87%
05/28	23,640	23,760	23,145	23,165	-0.13%	2,748,900	10兆9253億	+4.35%
05/27	23,350	23,350	22,950	23,195	-0.69%	2,313,000	10兆9395億	+5.17%
05/26	22,810	23,545	22,805	23,355	+2.64%	2,656,100	11兆149億	+6.55%
05/23	23,000	23,025	22,705	22,755	+0.33%	2,248,800	10兆7320億	+4.51%
05/22	22,770	22,830	22,375	22,680	-2.43%	3,875,100	10兆6966億	+4.7%
05/21	23,250	23,450	23,155	23,245	-0.43%	2,268,200	10兆9631億	+7.87%
05/20	23,145	23,625	23,140	23,345	+1.21%	2,833,100	11兆102億	+9.06%
05/19	23,060	23,310	22,950	23,065	-1.7%	2,521,700	10兆8782億	+8.5%
05/16	23,810	23,895	23,320	23,465	-2.76%	2,996,000	11兆668億	+11.56%
05/15	23,955	24,220	23,805	24,130	-0.39%	2,985,800	11兆3804億	+15.8%
05/14	24,460	24,560	23,815	24,225	+0.94%	4,211,200	11兆4253億	+17.86%
05/13	24,000	24,255	23,615	24,000	+4.85%	5,801,500	11兆3191億	+17.98%
05/12	22,820	23,060	22,550	22,890	+1.49%	3,911,700	10兆7956億	+13.44%
05/09	16:00 剰余金の配当(2025年3月期期末配当)に関するお知らせ
05/09	22,725	22,750	22,155	22,555	+0.89%	4,368,300	10兆6376億	+12.28%
05/08	22,295	22,570	21,995	22,355	+2.05%	4,223,200	10兆5433億	+11.8%
05/07	21,555	21,940	21,310	21,905	+3.62%	4,935,300	10兆3311億	+10.04%
05/02	21,700	21,885	20,990	21,140	-0.33%	5,778,700	9兆9703億	+6.28%
05/01	21,530	21,565	20,570	21,210	-0.07%	7,217,400	10兆33億	+6.39%
04/30	16:00 2025年3月期決算短信〔日本基準〕(連結)
04/30	21,000	21,230	20,785	21,225	+0.12%	3,439,300	10兆104億	+6.15%
04/28	21,630	21,645	21,110	21,200	-0.24%	2,978,200	9兆9986億	+5.79%
04/25	21,245	21,365	20,815	21,250	+4.24%	4,594,400	10兆221億	+5.83%
04/24	20,185	20,555	20,115	20,385	+3.74%	4,566,300	9兆6142億	+1.3%
04/23	19,960	19,985	19,470	19,650	+2.45%	3,203,700	9兆2675億	-2.7%
04/22	19,340	19,485	19,090	19,180	-1.29%	2,530,000	9兆459億	-5.53%
04/21	19,370	19,640	19,250	19,430	-0.44%	2,012,600	9兆1638億	-4.82%
04/18	19,600	19,745	19,310	19,515	-1.49%	2,346,100	9兆2039億	-4.79%
04/17	19,710	19,915	19,190	19,810	+0.61%	4,333,100	9兆3430億	-3.69%
04/16	19,890	20,000	19,425	19,690	-1.5%	4,413,600	9兆2864億	-4.55%
04/15	20,000	20,220	19,930	19,990	+0.43%	2,442,700	9兆4279億	-3.41%
04/14	20,240	20,660	19,710	19,905	+1.35%	4,692,600	9兆3878億	-4.1%
04/11	18,590	19,765	18,415	19,640	-0.13%	5,253,900	9兆2628億	-5.6%
04/10	20,220	20,250	19,310	19,665	+12.89%	5,516,600	9兆2746億	-5.86%
04/09	17,800	17,950	17,110	17,420	-6.09%	5,792,400	8兆2158億	-16.99%
04/08	17,720	18,865	17,680	18,550	+8.73%	4,906,100	8兆7487億	-12.44%
04/07	16,560	17,650	16,560	17,060	-10.02%	6,089,700	8兆460億	-20.05%
04/04	19,540	19,700	18,600	18,960	-4.63%	5,626,300	8兆9421億	-11.99%
04/03	19,240	19,930	19,170	19,880	-3.68%	4,719,000	9兆3760億	-8.43%
04/02	20,350	20,850	20,315	20,640	+1.93%	3,538,400	9兆7344億	-5.46%
04/01	20,190	20,440	19,950	20,250	+0.7%	3,003,700	9兆5505億	-7.85%
03/31	20,560	20,650	20,100	20,110	-6.57%	4,453,200	9兆4845億	-9.34%
03/28	21,810	21,840	21,285	21,525	-3.43%	3,180,400	10兆1518億	-3.85%
03/27	22,410	22,590	22,170	22,290	-1.68%	3,317,100	10兆5126億	-1.22%
03/26	22,810	22,875	22,500	22,670	+1.61%	2,932,600	10兆6919億	-0.04%
03/25	22,770	23,010	22,250	22,310	+0.54%	2,724,200	10兆5221億	-1.99%
03/24	22,390	22,390	22,150	22,190	-0.78%	1,957,300	10兆4655億	-2.95%
03/21	22,070	22,600	22,070	22,365	+0.74%	2,918,400	10兆5480億	-2.72%
03/19	17:00 役員人事内定に関するお知らせ
03/19	22,290	22,665	22,200	22,200	-0.58%	2,852,100	10兆4702億	-3.99%
03/18	22,410	22,460	22,170	22,330	+1.71%	2,372,800	10兆5315億	-4%
03/17	21,850	22,220	21,760	21,955	+2.21%	2,734,800	10兆3546億	-6.12%
03/14	21,015	21,555	20,965	21,480	+0.75%	3,667,800	10兆1306億	-8.87%
03/13	21,695	21,835	21,290	21,320	-0.07%	3,219,800	10兆552億	-10.25%
03/12	21,250	21,535	21,130	21,335	-0.16%	2,519,400	10兆622億	-10.9%
03/11	21,005	21,370	20,635	21,370	-0.49%	3,772,400	10兆787億	-11.4%
03/10	21,000	21,680	21,000	21,475	+1.7%	2,848,500	10兆1283億	-11.68%
03/07	21,140	21,265	20,985	21,115	-3.05%	4,349,600	9兆9585億	-13.71%
03/06	22,190	22,310	21,550	21,780	-1.16%	3,485,300	10兆2721億	-11.54%
03/05	22,440	22,640	22,035	22,035	-1.85%	3,107,200	10兆3924億	-10.87%
03/04	21,730	22,565	21,605	22,450	+0.31%	3,782,000	10兆5881億	-9.74%
03/03	22,465	22,515	22,075	22,380	+1.15%	2,698,700	10兆5551億	-10.69%
02/28	22,300	22,465	21,785	22,125	-4.45%	5,111,500	10兆4348億	-12.42%
02/27	23,350	23,395	22,970	23,155	+0.92%	3,757,500	10兆9206億	-9.11%
02/26	23,100	23,105	22,480	22,945	-5.19%	5,996,200	10兆8216億	-10.48%
02/25	24,680	25,545	24,200	24,200	-4.93%	5,001,500	11兆4135億	-6.13%
02/21	25,000	25,470	24,985	25,455	+1.01%	2,734,300	12兆54億	-1.63%
02/20	25,940	25,965	25,125	25,200	-3.13%	3,740,200	11兆8851億	-2.8%
02/19	25,100	26,100	25,010	26,015	+3.52%	4,084,800	12兆2695億	+0.27%
02/18	25,070	25,470	24,870	25,130	+1.37%	2,601,600	11兆8521億	-3.14%
02/17	24,505	24,930	24,430	24,790	-0.14%	2,675,700	11兆6917億	-4.73%
02/14	25,130	25,360	24,745	24,825	-2.07%	3,719,800	11兆7082億	-4.92%
02/13	25,700	25,790	25,350	25,350	-1.17%	3,027,300	11兆9558億	-3.31%
02/12	26,070	26,180	25,435	25,650	+0.06%	3,070,600	12兆973億	-2.43%
02/10	25,675	25,970	25,265	25,635	+0.53%	3,122,900	12兆903億	-2.29%
02/07	25,850	26,230	25,360	25,500	-4.06%	4,736,900	12兆266億	-2.59%
02/06	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	26,280	26,695	26,090	26,580	+1.96%	2,942,000	12兆5359億	+1.71%
02/05	26,220	26,220	25,890	26,070	+0.17%	2,242,900	12兆2954億	+0.18%
02/04	26,295	26,680	25,740	26,025	+1.07%	3,495,500	12兆2742億	+0.37%
02/03	16:00 自己株式の取得状況および取得終了に関するお知らせ
02/03	25,560	25,965	25,480	25,750	-1.74%	3,239,200	12兆1445億	-0.33%
01/31	25,860	26,320	25,860	26,205	+3.33%	4,175,100	12兆3591億	+1.77%
01/30	25,190	25,495	24,610	25,360	+1.87%	4,121,100	11兆9606億	-1.06%
01/29	24,800	25,040	24,185	24,895	+2.34%	4,633,600	11兆7412億	-2.59%
01/28	24,440	24,895	24,235	24,325	-5.74%	5,508,300	11兆4724億	-4.65%
01/27	26,800	26,895	25,735	25,805	-4.9%	4,537,100	12兆1704億	+1.23%
01/24	27,150	27,485	26,970	27,135	-1.08%	3,296,400	12兆7977億	+6.81%
01/23	28,000	28,395	27,160	27,430	-0.22%	4,186,300	12兆9368億	+8.53%
01/22	27,525	27,825	27,240	27,490	+1.68%	4,631,700	12兆9651億	+9.25%
01/21	27,040	27,345	26,610	27,035	+1.44%	3,889,800	12兆7505億	+7.96%
01/20	26,950	27,150	26,440	26,650	-0.02%	3,110,300	12兆5690億	+6.84%
01/17	26,600	27,030	26,325	26,655	+0.02%	4,021,500	12兆5713億	+7.35%
01/16	26,155	27,150	25,565	26,650	+3.88%	5,085,600	12兆5690億	+7.8%
01/15	26,345	26,435	25,550	25,655	-1.4%	4,222,800	12兆997億	+4.12%
01/14	26,700	26,820	25,840	26,020	-3.72%	4,567,400	12兆2718億	+5.78%
01/10	27,030	27,595	26,980	27,025	-0.04%	4,977,300	12兆7458億	+10.11%
01/09	27,305	27,620	26,900	27,035	-1.83%	4,369,400	12兆7505億	+10.76%
01/08	26,790	27,670	26,690	27,540	+1.62%	6,154,100	12兆9887億	+13.52%
01/07	25,340	27,265	25,255	27,100	+11.25%	10,258,300	12兆7812億	+12.42%
01/06	16:00 自己株式の取得状況に関するお知らせ
01/06	24,480	24,635	24,135	24,360	+0.72%	3,147,300	11兆4889億	+1.87%
2024
12/30	24,420	24,490	24,115	24,185	-0.8%	2,586,100	11兆4064億	+1.43%

8035 東京エレクトロン

IR情報

2024/12/30～2025/06/02

IR情報＆株価推移

開示資料

決算

株式

チャート