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
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	16:00 スポンサー付きADR（米国預託証券）プログラム設立に関するお知らせ
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	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
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	16:00 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
07/30	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	16:00 自己株式の取得状況に関するお知らせ
07/01	15,730	16,252	15,338	15,760	+2.14%	27,982,000	-	+17.89%
06/30	16:00 (訂正)「株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ」の一部訂正について
06/30	15,396	16,100	14,946	15,430	+3.28%	25,842,500	-	+17.28%
06/29	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
06/29	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	16:30 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
06/23	16:30 代表取締役の異動に関するお知らせ
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	16:00 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
05/29	16:00 自己株式の取得枠設定に関するお知らせ
05/29	16:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
05/29	10,556	10,664	10,406	10,484	+0.19%	17,779,000	-	+6.56%
05/28	10,400	10,546	10,230	10,464	-0.34%	15,731,500	-	+7.06%
05/27	10,574	10,940	10,500	10,500	+2.1%	19,287,000	-	+8.16%
05/26	10,636	10,638	10,128	10,284	-1.46%	12,197,000	-	+6.53%
05/25	10,106	10,506	10,006	10,436	+4.72%	13,359,500	-	+8.81%
05/22	9,810	10,044	9,746	9,966	+2.11%	13,884,500	-	+4.65%
05/21	9,530	9,760	9,490	9,760	+5.86%	13,729,000	-	+3.13%
05/20	9,340	9,444	9,006	9,220	-2.25%	15,210,500	-	-2.19%
05/19	9,992	9,996	9,432	9,432	-4.26%	13,228,500	-	+0.39%
05/18	10,120	10,180	9,762	9,852	-2.05%	12,170,000	-	+5.29%
05/15	10,430	10,506	9,896	10,058	-1.78%	14,930,000	-	+8.5%
05/14	10,318	10,546	10,240	10,240	-0.27%	10,257,000	-	+11.61%
05/13	10,302	10,384	10,166	10,268	-1.57%	11,505,000	-	+13.18%
05/12	16:00 剰余金の配当(2026年3月期期末配当)に関するお知らせ
05/12	10,600	10,600	10,326	10,432	+0.15%	9,659,000	-	+16.35%
05/11	10,700	10,774	10,374	10,416	-0.71%	14,993,500	-	+17.52%

東京エレクトロン（8035）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート