日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	22,960	22,960	22,270	22,465	+0.11%	4,196,200	10兆5952億	-10.78%
09/17	23,350	23,470	22,025	22,440	-5.24%	7,135,900	10兆5834億	-11.57%
09/13	23,770	23,790	23,005	23,680	+1.72%	7,084,700	11兆1682億	-7.18%
09/12	23,640	23,925	22,910	23,280	+4.82%	6,420,200	10兆9796億	-9.02%
09/11	22,230	22,800	21,705	22,210	-0.22%	7,219,700	10兆4749億	-13.52%
09/10	22,000	22,470	21,140	22,260	+3.53%	7,054,300	10兆4985億	-13.8%
09/09	20,500	21,500	20,450	21,500	-2.27%	6,414,600	10兆1401億	-16.72%
09/06	22,615	22,795	21,810	22,000	-1.9%	4,987,000	10兆3759億	-15.5%
09/05	22,550	22,960	22,110	22,425	-2.48%	5,567,800	10兆5763億	-15.01%
09/04	23,590	23,825	22,745	22,995	-8.55%	6,774,200	10兆8451億	-13.98%
09/03	25,850	25,850	25,040	25,145	-1.49%	3,121,100	11兆8592億	-6.75%
09/02	26,445	26,445	25,320	25,525	-1.09%	3,813,200	12兆384億	-5.83%
08/30	25,760	25,980	25,450	25,805	+0.29%	6,278,000	12兆1704億	-5.09%
08/29	25,325	26,170	25,275	25,730	-1.76%	5,087,900	12兆1351億	-5.81%
08/28	25,940	26,190	25,640	26,190	-0.04%	3,626,400	12兆3520億	-4.79%
08/27	25,975	26,280	25,640	26,200	-0.93%	3,878,600	12兆3567億	-5.38%
08/26	26,850	27,085	26,405	26,445	-2.43%	3,864,000	12兆4723億	-5.07%
08/23	27,665	27,765	26,935	27,105	-2.52%	4,205,900	12兆7836億	-3.36%
08/22	28,195	28,315	27,620	27,805	-0.7%	3,925,100	13兆1137億	-1.34%
08/21	28,080	28,195	27,610	28,000	-1.43%	3,676,900	13兆2057億	-1.43%
08/20	28,645	28,755	28,200	28,405	+1.25%	4,225,600	13兆3967億	-1.12%
08/19	28,780	29,135	27,880	28,055	-3.11%	5,805,700	13兆2316億	-3.33%
08/16	28,620	29,190	28,410	28,955	+4.83%	6,459,500	13兆6561億	-1.58%
08/15	27,060	27,890	27,010	27,620	+1.45%	5,210,900	13兆264億	-7.24%
08/14	27,900	27,990	26,615	27,225	-0.64%	7,507,300	12兆8402億	-9.75%
08/13	26,810	27,620	26,710	27,400	+6.16%	7,447,200	12兆9227億	-10.22%
08/09	27,970	28,270	24,890	25,810	+0.7%	13,506,600	12兆1728億	-16.41%
08/08	15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	15:30 国内外の当社グループ役職員に対する株式交付制度の継続に関するお知らせ
08/08	15:30 業績予想及び配当予想の修正に関するお知らせ
08/08	24,980	26,305	24,265	25,630	-0.04%	7,814,700	12兆879億	-18.06%
08/07	25,060	26,955	24,885	25,640	-0.29%	8,790,500	12兆926億	-19.1%
08/06	24,555	26,220	24,075	25,715	+16.59%	11,516,600	12兆1280億	-19.81%
08/05	24,830	25,500	22,055	22,055	-18.48%	9,564,800	10兆4018億	-32%
08/02	27,340	28,070	26,750	27,055	-11.99%	7,673,500	12兆7600億	-17.88%
08/01	31,720	31,760	30,380	30,740	-0.9%	7,102,400	14兆4979億	-7.57%
07/31	27,880	32,200	27,720	31,020	+7.41%	8,043,200	14兆6300億	-7.27%
07/30	28,570	28,925	28,035	28,880	+0.84%	3,723,900	13兆6207億	-14.02%
07/29	28,600	28,945	28,290	28,640	+3.67%	4,298,500	13兆5075億	-15.35%
07/26	28,510	28,635	27,550	27,625	-4.77%	7,893,000	13兆288億	-18.95%
07/25	28,960	29,370	28,600	29,010	-4.82%	6,087,100	13兆6820億	-15.6%
07/24	30,500	31,300	30,400	30,480	-0.94%	3,371,800	14兆3753億	-11.92%
07/23	31,070	31,500	30,420	30,770	+1.32%	3,562,400	14兆5121億	-11.54%
07/22	30,750	30,980	30,230	30,370	-2.57%	3,191,500	14兆3234億	-13.02%
07/19	30,200	31,420	30,200	31,170	+2.3%	4,908,000	14兆7007億	-11.19%
07/18	30,100	30,820	29,755	30,470	-8.75%	8,745,400	14兆3706億	-13.56%
07/17	35,700	35,740	33,100	33,390	-7.46%	7,158,100	15兆7478億	-5.81%
07/16	35,940	36,230	35,680	36,080	+1.06%	2,325,500	17兆165億	+1.53%
07/12	36,650	36,910	35,430	35,700	-6.18%	6,256,200	16兆8372億	+0.61%
07/11	38,890	38,930	37,850	38,050	+0.61%	3,550,400	17兆9456億	+7.38%
07/10	37,230	37,870	36,850	37,820	+1.12%	3,358,900	17兆8371億	+7.14%
07/09	36,660	37,790	36,550	37,400	+3.77%	4,006,600	17兆6390億	+6.46%
07/08	36,240	36,550	35,960	36,040	-0.91%	2,187,300	16兆9976億	+2.94%
07/05	36,010	36,570	35,660	36,370	+1.45%	2,793,300	17兆1532億	+4.1%
07/04	36,200	36,320	35,840	35,850	-0.31%	1,805,100	16兆9080億	+2.93%
07/03	35,500	35,990	35,360	35,960	+2.6%	2,566,200	16兆9599億	+3.4%
07/02	34,660	35,080	34,270	35,050	+0.66%	2,217,100	16兆5307億	+0.86%
07/01	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
07/01	35,260	35,350	34,650	34,820	-0.23%	1,922,700	16兆4222億	+0.14%
06/28	35,140	35,480	34,900	34,900	+0.29%	2,793,000	16兆4599億	+0.28%
06/27	15:30 投資単位の引下げに関する考え方および方針等について
06/27	35,300	35,850	34,670	34,800	-2.38%	2,909,600	16兆4128億	-0.11%
06/26	35,090	35,800	34,800	35,650	+3.63%	3,055,600	16兆8137億	+2.09%
06/25	34,430	34,640	34,080	34,400	-1.69%	2,333,200	16兆2241億	-1.55%
06/24	34,470	35,120	34,170	34,990	+0.2%	1,980,200	16兆5024億	-0.11%
06/21	34,850	34,940	34,390	34,920	+0.09%	2,170,000	16兆4694億	-0.47%
06/20	17:00 新株予約権(株式報酬型ストックオプション)の内容確定に関するお知らせ
06/20	34,530	34,890	34,310	34,890	+0.46%	1,438,200	16兆4552億	-0.69%
06/19	35,270	35,540	34,520	34,730	-0.77%	1,680,200	16兆3798億	-1.36%
06/18	17:00 新株予約権(株式報酬型ストックオプション)の割当に関するお知らせ
06/18	34,600	35,040	34,420	35,000	+2.7%	2,033,200	16兆5071億	-0.65%
06/17	34,400	34,420	33,790	34,080	-2.49%	2,238,500	16兆732億	-3.21%
06/14	34,870	35,250	34,720	34,950	+0.11%	3,795,800	16兆4835億	-0.81%
06/13	36,020	36,300	34,870	34,910	-1.66%	2,848,300	16兆4646億	-0.93%
06/12	35,230	35,570	35,170	35,500	-0.17%	1,675,900	16兆7429億	+0.71%
06/11	35,340	35,680	35,270	35,560	+2.24%	2,254,100	16兆7712億	+0.8%
06/10	34,350	34,790	34,230	34,780	+0.93%	1,740,700	16兆4033億	-1.56%
06/07	34,600	34,760	34,270	34,460	-0.69%	1,866,100	16兆2524億	-2.49%
06/06	35,000	35,250	34,500	34,700	+3.46%	3,512,000	16兆3656億	-1.86%
06/05	34,280	34,380	33,360	33,540	-2.67%	3,067,500	15兆8185億	-5.19%
06/04	34,210	34,570	33,960	34,460	+0.73%	2,918,900	16兆2524億	-2.66%
06/03	16:00 自己株式の取得状況に関するお知らせ
06/03	34,050	34,350	33,570	34,210	+1.72%	2,634,200	16兆1345億	-3.28%
05/31	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
05/31	33,950	34,090	33,230	33,630	-2.52%	5,360,000	15兆8610億	-4.98%
05/30	34,840	34,970	34,150	34,500	-2.49%	3,295,500	16兆2713億	-2.4%
05/29	35,900	35,930	35,270	35,380	-0.34%	2,285,300	16兆6863億	+0.32%
05/28	35,500	35,550	35,010	35,500	-0.36%	2,359,300	16兆7429億	+0.88%
05/27	35,920	35,970	35,480	35,630	-0.45%	1,947,900	16兆8042億	+1.1%
05/24	35,900	36,130	35,650	35,790	-2.82%	3,199,500	16兆8797億	+1.37%
05/23	37,470	37,550	36,430	36,830	+1.8%	4,309,700	17兆3702億	+4.09%
05/22	36,180	36,320	35,870	36,180	-1.23%	2,673,600	17兆636億	+1.97%
05/21	36,640	36,910	36,510	36,630	+0.8%	2,797,400	17兆2759億	+2.85%
05/20	35,800	36,590	35,650	36,340	+0.69%	3,148,200	17兆1391億	+1.78%
05/17	36,150	36,440	35,800	36,090	-1.98%	3,125,600	17兆212億	+0.75%
05/16	36,600	36,990	36,060	36,820	+4.51%	4,076,200	17兆3655億	+2.45%
05/15	35,180	35,800	35,060	35,230	+1.85%	2,933,300	16兆6156億	-2.07%
05/14	34,690	35,030	34,280	34,590	-0.14%	2,421,800	16兆3137億	-4.06%
05/13	35,000	35,640	34,250	34,640	-1.03%	4,193,300	16兆3373億	-4.44%
05/10	15:30 自己株式の取得に係る事項の決定に関するお知らせ
05/10	15:30 株式報酬として新株予約権を発行する件
05/10	15:30 剰余金の配当(2024年3月期期末配当)に関するお知らせ
05/10	15:30 2024年3月期決算短信〔日本基準〕(連結)
05/10	35,530	36,060	34,830	35,000	-0.6%	3,403,100	16兆5071億	-3.98%
05/09	36,120	36,230	35,100	35,210	-2.95%	2,979,900	16兆6061億	-3.89%
05/08	36,950	37,040	36,280	36,280	-1.52%	2,742,000	17兆1108億	-1.3%
05/07	37,000	37,010	36,090	36,840	+5.23%	3,882,000	17兆3749億	-0.13%
05/02	34,500	35,330	34,330	35,010	+0.2%	2,426,500	16兆5118億	-5.34%
05/01	34,950	35,310	34,530	34,940	-0.51%	2,677,700	16兆4788億	-5.99%
04/30	35,000	35,520	34,810	35,120	+2.6%	3,262,700	16兆5637億	-5.91%
04/26	34,250	34,780	33,730	34,230	+1.88%	4,399,400	16兆1439億	-8.64%
04/25	33,530	34,360	33,400	33,600	-3.48%	3,712,900	15兆8468億	-10.81%
04/24	33,590	34,810	33,340	34,810	+7.11%	5,081,400	16兆4175億	-8.16%

8035 東京エレクトロン

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート