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
03/19	39,010	39,690	38,960	39,330	-2.38%	2,656,600	18兆5493億	-5.83%
03/18	39,480	40,290	39,240	40,290	+3.89%	2,014,800	19兆20億	-3.74%
03/17	39,850	39,880	38,630	38,780	-0.95%	1,930,100	18兆2899億	-7.37%
03/16	38,420	39,150	37,830	39,150	+2.11%	2,906,700	18兆4644億	-6.69%
03/13	38,510	39,000	38,300	38,340	-3.55%	3,230,700	18兆823億	-8.69%
03/12	40,000	40,300	39,330	39,750	-1.92%	2,673,500	18兆7474億	-5.55%
03/11	40,730	41,050	39,950	40,530	+1.25%	2,871,700	19兆1152億	-3.86%
03/10	40,760	41,200	39,160	40,030	+2.85%	3,600,700	18兆8794億	-4.97%
03/09	38,290	39,170	37,600	38,920	-6.87%	5,170,200	18兆3559億	-7.71%
03/06	41,020	42,030	40,830	41,790	+0.17%	2,862,300	19兆7095億	-1.14%
03/05	42,490	43,290	41,420	41,720	+2.53%	3,750,400	19兆6765億	-1.49%
03/04	41,370	42,310	40,120	40,690	-4.48%	4,835,900	19兆1907億	-3.96%
03/03	43,550	43,990	42,330	42,600	-2.14%	3,214,900	20兆915億	+0.51%
03/02	16:00 自己株式の取得状況に関するお知らせ
03/02	42,690	43,790	42,650	43,530	-1.09%	2,574,400	20兆5301億	+2.79%
02/27	43,210	44,300	43,100	44,010	-2.87%	3,675,600	20兆7565億	+4.03%
02/26	46,600	46,600	44,720	45,310	-1.99%	3,582,700	21兆3696億	+7.38%
02/25	44,850	46,600	44,770	46,230	+4.17%	3,532,400	21兆8035億	+10.01%
02/24	43,680	44,380	43,370	44,380	+0.96%	2,447,100	20兆9310億	+6.01%
02/20	43,800	44,250	42,960	43,960	-1.5%	3,619,200	20兆7329億	+5.23%
02/19	44,750	45,450	44,440	44,630	+2.86%	3,742,000	21兆489億	+6.98%
02/18	42,580	43,920	42,380	43,390	+2.94%	3,565,600	20兆4641億	+4.24%
02/17	41,950	42,820	41,590	42,150	+1.86%	2,633,400	19兆8793億	+1.49%
02/16	41,780	41,830	41,010	41,380	-1.45%	2,210,300	19兆5161億	+0.04%
02/13	41,270	42,680	41,010	41,990	+1.67%	5,378,300	19兆8038億	+1.99%
02/12	41,900	42,410	40,730	41,300	-0.48%	3,506,400	19兆4784億	+0.68%
02/10	41,730	42,370	40,750	41,500	+2.22%	4,136,200	19兆5727億	+1.56%
02/09	41,580	42,330	40,310	40,600	-1.05%	7,678,600	19兆1482億	-0.19%
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	16:00 自己株式の取得に係る事項の決定に関するお知らせ
02/06	16:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
02/06	40,160	41,350	39,820	41,030	+2.6%	3,289,700	19兆3510億	+1.49%
02/05	40,050	40,720	39,480	39,990	-1.74%	2,954,000	18兆8605億	-0.41%
02/04	40,580	41,000	39,940	40,700	-2.07%	2,431,800	19兆1954億	+1.93%
02/03	40,580	41,790	40,180	41,560	+4.79%	3,486,600	19兆6010億	+4.81%
02/02	40,280	41,370	39,620	39,660	-3.99%	3,568,300	18兆7049億	+0.87%
01/30	41,020	41,940	40,770	41,310	-0.05%	3,513,500	19兆4831億	+5.78%
01/29	44,410	44,430	41,090	41,330	-5.64%	4,689,400	19兆4925億	+6.72%
01/28	42,790	44,610	42,290	43,800	+3.96%	4,182,800	20兆6575億	+14.29%
01/27	41,390	42,200	40,980	42,130	+2.53%	2,713,800	19兆8698億	+11.51%
01/26	41,020	42,320	40,830	41,090	-1.51%	2,878,400	19兆3793億	+10.01%
01/23	42,310	42,540	41,530	41,720	-1.84%	3,128,600	19兆6765億	+12.92%
01/22	42,820	43,330	42,110	42,500	+3.13%	4,242,100	20兆443億	+16.37%
01/21	40,220	41,560	40,220	41,210	+0.32%	3,638,100	19兆4359億	+14.21%
01/20	41,740	41,920	40,610	41,080	-2.61%	2,661,800	19兆3746億	+14.95%
01/19	42,020	42,430	41,660	42,180	+0.07%	2,722,800	19兆8934億	+19.09%
01/16	43,000	43,010	41,600	42,150	-1.03%	4,456,700	19兆8793億	+20.17%
01/15	41,000	43,000	40,670	42,590	+0.66%	4,885,600	20兆868億	+22.68%
01/14	41,460	42,400	41,260	42,310	+3.12%	4,203,600	19兆9547億	+23.22%
01/13	41,000	41,360	40,010	41,030	+8.23%	5,383,100	19兆3510億	+20.68%
01/09	37,000	38,200	36,480	37,910	+3.47%	4,751,700	17兆8795億	+12.6%
01/08	37,180	37,470	36,440	36,640	-4.01%	4,022,200	17兆2806億	+9.69%
01/07	37,500	38,510	37,390	38,170	+2.2%	3,780,900	18兆22億	+14.96%
01/06	37,200	37,600	36,620	37,350	+1.14%	3,860,200	17兆6154億	+13.36%
01/05	36,080	37,080	35,720	36,930	+7.6%	4,530,100	17兆4173億	+12.79%
2025
12/30	33,770	34,500	33,760	34,320	+0.26%	1,704,900	16兆1864億	+5.56%
12/29	34,600	34,670	33,910	34,230	-0.29%	1,955,700	16兆1439億	+5.7%
12/26	33,820	34,390	33,800	34,330	+1.6%	1,928,700	16兆1911億	+6.55%
12/25	33,100	33,790	33,090	33,790	+1.72%	1,442,800	15兆9364億	+5.11%
12/24	33,090	33,860	32,910	33,220	+0.67%	2,405,600	15兆6676億	+3.72%
12/23	33,170	33,360	32,770	33,000	-0.51%	1,716,400	15兆5638億	+3.25%
12/22	32,800	33,440	32,470	33,170	+6.31%	3,456,100	15兆6440億	+3.74%
12/19	30,710	31,380	30,690	31,200	+2.94%	2,803,800	14兆7149億	-2.26%
12/18	30,220	30,700	30,060	30,310	-3.22%	2,876,900	14兆2951億	-5.36%
12/17	31,200	31,320	30,700	31,320	+1.13%	1,822,200	14兆7715億	-2.62%
12/16	31,410	31,450	30,600	30,970	-0.55%	2,081,100	14兆6064億	-4.05%
12/15	30,800	31,480	30,660	31,140	-1.14%	1,988,500	14兆6866億	-3.91%
12/12	31,330	32,490	31,330	31,500	-3.37%	4,635,800	14兆8564億	-3%
12/11	33,800	33,880	32,410	32,600	-1.57%	2,527,900	15兆3752億	+0.18%
12/10	33,780	34,040	32,870	33,120	-1.4%	2,256,300	15兆6204億	+1.68%
12/09	33,500	33,950	33,370	33,590	+1.3%	2,144,700	15兆8421億	+2.91%
12/08	33,180	33,610	32,670	33,160	+0.06%	1,905,100	15兆6393億	+1.52%
12/05	33,120	33,150	32,770	33,140	-2.01%	1,928,000	15兆6299億	+1.48%
12/04	32,850	33,820	32,750	33,820	+3.17%	2,656,500	15兆9506億	+3.64%
12/03	15:45 当社台湾子会社の起訴について
12/03	32,550	33,110	32,200	32,780	+4.73%	3,483,200	15兆4601億	+0.75%
12/02	31,750	31,940	31,210	31,300	-1.04%	1,720,100	14兆7621億	-3.54%
12/01	32,500	32,620	31,540	31,630	-0.53%	2,128,400	14兆9177億	-2.4%
11/28	32,180	32,200	31,500	31,800	-1.18%	1,583,600	14兆9979億	-1.65%
11/27	31,840	32,330	31,680	32,180	+3.24%	2,019,500	15兆1771億	-0.34%
11/26	31,200	31,580	31,050	31,170	+0.23%	2,222,000	14兆7007億	-3.29%
11/25	31,000	31,290	30,730	31,100	+3.05%	2,939,400	14兆6677億	-3.54%
11/21	30,800	31,040	30,130	30,180	-7.14%	4,751,600	14兆2338億	-6.27%
11/20	32,900	33,040	32,170	32,500	+5.31%	3,883,500	15兆3280億	+0.92%
11/19	31,500	31,670	30,850	30,860	-1.97%	2,822,800	14兆5545億	-3.76%
11/18	32,600	32,800	31,410	31,480	-5.47%	3,139,400	14兆8469億	-1.53%
11/17	32,330	33,300	32,150	33,300	+4.55%	2,711,200	15兆7053億	+4.45%
11/14	32,000	32,610	31,820	31,850	-6.07%	4,021,100	15兆215億	+0.36%
11/13	33,550	34,000	33,370	33,910	+0.74%	1,819,300	15兆9930億	+7.2%
11/12	33,490	33,880	33,000	33,660	-1.55%	2,885,400	15兆8751億	+6.93%
11/11	34,360	34,660	33,940	34,190	-0.03%	2,744,000	16兆1251億	+9.03%
11/10	34,030	34,550	33,400	34,200	+4.27%	3,346,200	16兆1298億	+9.87%
11/07	32,660	33,020	32,300	32,800	-1.35%	3,151,100	15兆4695億	+6.24%
11/06	34,370	34,430	33,240	33,250	-0.36%	3,030,700	15兆6817億	+8.68%
11/05	34,090	34,490	32,580	33,370	-4.08%	6,509,900	15兆7383億	+10.06%
11/04	35,800	37,230	34,790	34,790	+1.78%	7,117,900	16兆4081億	+15.79%
10/31	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	16:00 剰余金の配当(2026年3月期中間配当)に関するお知らせ
10/31	33,690	34,180	33,140	34,180	+3.61%	4,871,100	16兆1204億	+15.03%
10/30	32,490	33,750	32,160	32,990	+1.54%	6,571,000	15兆5591億	+12%
10/29	31,700	32,750	31,420	32,490	+3.31%	4,944,100	15兆3233億	+11.16%
10/28	30,810	31,550	30,740	31,450	+2.71%	3,674,000	14兆8328億	+8.48%
10/27	30,790	30,870	30,430	30,620	+1.16%	2,725,200	14兆4413億	+6.47%
10/24	30,470	30,600	30,270	30,270	+1.82%	2,496,700	14兆2763億	+6.02%
10/23	29,620	29,775	29,330	29,730	-3.25%	3,408,000	14兆216億	+5.02%
10/22	30,560	31,030	30,300	30,730	+0.07%	3,906,100	14兆4932億	+9.59%
10/21	31,720	31,750	30,660	30,710	-2.23%	4,637,300	14兆4838億	+10.8%

東京エレクトロン（8035）のIR情報・決算資料

2025/10/21～2026/03/19

IR情報＆株価推移

開示資料

決算

株式

チャート