トライアル HD（141A）の時価総額の推移
- 2024年6月28日
- 3069億4160万
- 2025年6月30日
- 2826億3098万
2025/12/23～2026/05/26
株価＆時価総額の推移
| 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 |
| 05/26 | 2,835 | 2,849 | 2,746 | 2,803 | -2.61% | 1,952,700 | 3439億7687万 | -27.63% | 687.53 | 2.63 |
| 05/25 | 3,000 | 3,075 | 2,874 | 2,878 | -3.13% | 2,116,700 | 3531億8067万 | -26.88% | 705.93 | 2.7 |
| 05/22 | 3,055 | 3,060 | 2,952 | 2,971 | -2.75% | 1,224,100 | 3645億9339万 | -25.56% | 728.74 | 2.78 |
| 05/21 | 3,110 | 3,145 | 2,929 | 3,055 | -1.61% | 2,077,000 | 3749億165万 | -24.36% | 749.35 | 2.86 |
| 05/20 | 3,180 | 3,270 | 3,085 | 3,105 | -2.36% | 2,380,200 | 3810億3752万 | -24.18% | 761.61 | 2.91 |
| 05/19 | 2,948 | 3,195 | 2,921 | 3,180 | +9.24% | 3,530,000 | 3902億4133万 | -23.32% | 780.01 | 2.98 |
| 05/18 | 3,505 | 3,505 | 2,887 | 2,911 | -18.46% | 6,921,200 | 3572億3035万 | -30.79% | 714.02 | 2.73 |
| 05/15 | 3,710 | 3,735 | 3,570 | 3,570 | -16.39% | 2,195,000 | 4381億111万 | -16.61% | 875.67 | 3.35 |
| 05/14 | 4,440 | 4,465 | 4,205 | 4,270 | -3.83% | 1,118,900 | 5240億329万 | -1.27% | 1047.37 | 4 |
| 05/13 | 4,305 | 4,460 | 4,280 | 4,440 | +2.54% | 768,600 | 5448億6525万 | +2.33% | 1089.07 | 4.16 |
| 05/12 | 4,300 | 4,410 | 4,265 | 4,330 | +2.49% | 863,800 | 5313億6634万 | -0.28% | 1062.08 | 4.06 |
| 05/11 | 4,120 | 4,290 | 4,090 | 4,225 | +2.05% | 616,500 | 5184億8101万 | -2.81% | 1036.33 | 3.96 |
| 05/08 | 4,215 | 4,315 | 4,090 | 4,140 | -0.36% | 715,300 | 5080億5003万 | -4.74% | 1015.48 | 3.88 |
| 05/07 | 3,900 | 4,225 | 3,875 | 4,155 | +6.95% | 1,285,300 | 5098億9079万 | -4.46% | 1019.16 | 3.89 |
| 05/01 | 3,960 | 3,995 | 3,870 | 3,885 | -0.89% | 658,800 | 4767億5709万 | -10.77% | 952.93 | 3.64 |
| 04/30 | 4,000 | 4,055 | 3,845 | 3,920 | -3.09% | 876,900 | 4810億5220万 | -10.15% | 961.52 | 3.67 |
| 04/28 | 3,870 | 4,050 | 3,810 | 4,045 | +3.59% | 861,200 | 4963億9188万 | -7.56% | 992.18 | 3.79 |
| 04/27 | 3,970 | 4,010 | 3,850 | 3,905 | -2.01% | 975,700 | 4792億1144万 | -10.84% | 957.84 | 3.66 |
| 04/24 | 4,215 | 4,215 | 3,970 | 3,985 | -6.35% | 1,418,800 | 4890億2883万 | -9.1% | 977.46 | 3.73 |
| 04/23 | 4,400 | 4,400 | 4,135 | 4,255 | -5.97% | 1,583,300 | 5221億6253万 | -3.16% | 1043.69 | 3.99 |
| 04/22 | 4,760 | 4,790 | 4,490 | 4,525 | -4.64% | 742,700 | 5552億9623万 | +2.75% | 1109.91 | 4.24 |
| 04/21 | 4,695 | 4,785 | 4,610 | 4,745 | +3.49% | 805,400 | 5822億9406万 | +8.04% | 1163.88 | 4.45 |
| 04/20 | 4,455 | 4,655 | 4,455 | 4,585 | +3.15% | 696,400 | 5626億5927万 | +5.04% | 1124.63 | 4.3 |
| 04/17 | 4,475 | 4,555 | 4,440 | 4,445 | -1.11% | 517,800 | 5454億7884万 | +2.35% | 1090.29 | 4.17 |
| 04/16 | 4,420 | 4,495 | 4,350 | 4,495 | +2.63% | 723,500 | 5516億1471万 | +4.08% | 1102.56 | 4.21 |
| 04/15 | 4,320 | 4,445 | 4,310 | 4,380 | +2.94% | 703,400 | 5375億221万 | +2.03% | 1074.35 | 4.1 |
| 04/14 | 4,190 | 4,285 | 4,125 | 4,255 | +2.04% | 802,600 | 5221億6253万 | -0.33% | 1043.69 | 3.99 |
| 04/13 | 4,375 | 4,385 | 4,115 | 4,170 | -6.19% | 1,808,700 | 5117億3155万 | -1.91% | 1022.84 | 3.91 |
| 04/10 | 4,535 | 4,725 | 4,445 | 4,445 | +0.45% | 1,710,600 | 5454億7884万 | +4.69% | 1090.29 | 4.17 |
| 04/09 | 4,655 | 4,670 | 4,370 | 4,425 | -4.94% | 1,292,200 | 5430億2449万 | +4.66% | 1085.39 | 4.15 |
| 04/08 | 4,815 | 4,840 | 4,570 | 4,655 | -2.62% | 1,441,400 | 5712億4949万 | +10.44% | 1141.8 | 4.36 |
| 04/07 | 4,725 | 4,820 | 4,680 | 4,780 | +2.69% | 837,700 | 5865億8917万 | +13.84% | 1172.46 | 4.48 |
| 04/06 | 4,755 | 4,795 | 4,645 | 4,655 | +0.65% | 643,500 | 5712億4949万 | +11.15% | 1141.8 | 4.36 |
| 04/03 | 4,655 | 4,675 | 4,535 | 4,625 | +2.1% | 600,700 | 5675億6797万 | +10.38% | 1134.44 | 4.33 |
| 04/02 | 4,485 | 4,710 | 4,430 | 4,530 | +1.91% | 1,189,400 | 5559億982万 | +8.27% | 1111.14 | 4.25 |
| 04/01 | 4,310 | 4,450 | 4,260 | 4,445 | +5.83% | 774,400 | 5454億7884万 | +6.31% | 1090.29 | 4.17 |
| 03/31 | 4,200 | 4,250 | 4,105 | 4,200 | -0.12% | 588,500 | 5154億1308万 | +0.29% | 1030.2 | 3.94 |
| 03/30 | 4,080 | 4,260 | 4,035 | 4,205 | -1.75% | 687,900 | 5160億2666万 | +0.02% | 1031.42 | 3.94 |
| 03/27 | 4,180 | 4,280 | 4,100 | 4,280 | +4.14% | 639,900 | 5252億3047万 | +1.54% | 1049.82 | 4.01 |
| 03/26 | 4,200 | 4,235 | 4,065 | 4,110 | -3.29% | 511,200 | 5043億6851万 | -2.26% | 1008.12 | 3.85 |
| 03/25 | 4,235 | 4,285 | 4,195 | 4,250 | +2.53% | 511,800 | 5215億4895万 | +1.41% | 1042.46 | 3.98 |
| 03/24 | 4,135 | 4,170 | 4,050 | 4,145 | +3.5% | 628,000 | 5086億6362万 | -0.74% | 1016.71 | 3.88 |
| 03/23 | 4,170 | 4,205 | 3,995 | 4,005 | -5.54% | 940,400 | 4914億8318万 | -3.86% | 982.37 | 3.75 |
| 03/19 | 4,300 | 4,360 | 4,215 | 4,240 | -5.99% | 1,451,900 | 5203億2177万 | +2.56% | 1040.01 | 3.97 |
| 03/18 | 4,210 | 4,510 | 4,185 | 4,510 | +6.75% | 1,250,400 | 5534億5547万 | +10.46% | 1106.24 | 4.23 |
| 03/17 | 4,140 | 4,235 | 4,040 | 4,225 | +3.81% | 1,082,400 | 5184億8101万 | +5.02% | 1036.33 | 3.96 |
| 03/16 | 4,005 | 4,125 | 3,980 | 4,070 | +1.24% | 827,900 | 4994億5981万 | +2.44% | 998.31 | 3.81 |
| 03/13 | 3,790 | 4,085 | 3,775 | 4,020 | +4.15% | 1,256,200 | 4933億2394万 | +2.39% | 986.05 | 3.77 |
| 03/12 | 3,975 | 3,980 | 3,805 | 3,860 | +0.52% | 1,439,300 | 4736億8916万 | -0.57% | 946.8 | 3.62 |
| 03/11 | 3,775 | 3,965 | 3,770 | 3,840 | +1.59% | 1,166,500 | 4712億3481万 | -0.05% | 941.89 | 3.6 |
| 03/10 | 3,780 | 3,820 | 3,745 | 3,780 | -0.53% | 865,700 | 4638億7177万 | -0.6% | 927.18 | 3.54 |
| 03/09 | 3,785 | 3,890 | 3,720 | 3,800 | -6.4% | 1,591,100 | 4663億2612万 | +0.85% | 932.08 | 3.56 |
| 03/06 | 3,970 | 4,080 | 3,900 | 4,060 | +1.63% | 669,400 | 4982億3264万 | +8.79% | 995.86 | 3.8 |
| 03/05 | 4,300 | 4,340 | 3,985 | 3,995 | -2.2% | 1,085,700 | 4902億5601万 | +8.24% | 979.91 | 3.74 |
| 03/04 | 4,115 | 4,245 | 4,070 | 4,085 | -4% | 1,462,000 | 5013億57万 | +11.76% | 1001.99 | 3.83 |
| 03/03 | 4,485 | 4,520 | 4,255 | 4,255 | -5.55% | 1,233,900 | 5221億6253万 | +17.64% | 1043.69 | 3.99 |
| 03/02 | 4,595 | 4,715 | 4,480 | 4,505 | -4.15% | 1,167,700 | 5518億2060万 | +26.19% | 1105.01 | 4.21 |
| 02/27 | 4,555 | 4,725 | 4,545 | 4,700 | +4.79% | 1,142,100 | 5757億629万 | +33.9% | 1152.84 | 4.4 |
| 02/26 | 4,525 | 4,760 | 4,430 | 4,485 | +0.45% | 1,279,100 | 5493億7078万 | +30.23% | 1100.1 | 4.2 |
| 02/25 | 4,615 | 4,615 | 4,455 | 4,465 | -3.35% | 1,176,200 | 5469億2097万 | +31.48% | 1095.2 | 4.18 |
| 02/24 | 4,600 | 4,725 | 4,500 | 4,620 | +0.43% | 1,660,900 | 5659億703万 | +38.12% | 1133.22 | 4.32 |
| 02/20 | 4,410 | 4,695 | 4,410 | 4,600 | +2.68% | 2,837,800 | 5633億4222万 | +40.29% | 1128.31 | 4.3 |
| 02/19 | 3,990 | 4,505 | 3,990 | 4,480 | +11.17% | 2,866,600 | 5486億4633万 | +39.35% | 1098.88 | 4.19 |
| 02/18 | 3,925 | 4,080 | 3,855 | 4,030 | +7.75% | 2,062,900 | 4935億3677万 | +27.98% | 988.5 | 3.77 |
| 02/17 | 3,950 | 3,975 | 3,650 | 3,740 | -3.98% | 1,340,200 | 4580億2171万 | +20.33% | 917.37 | 3.5 |
| 02/16 | 3,950 | 4,140 | 3,750 | 3,895 | +0.13% | 3,937,300 | 4770億390万 | +26.38% | 955.38 | 3.64 |
| 02/13 | 3,750 | 3,890 | 3,710 | 3,890 | +21.94% | 2,791,500 | 4763億9157万 | +27.83% | 954.16 | 3.64 |
| 02/12 | 3,130 | 3,195 | 3,105 | 3,190 | +7.23% | 1,449,100 | 3906億6558万 | +6.02% | 782.46 | 2.98 |
| 02/10 | 2,997 | 3,060 | 2,966 | 2,975 | -1.33% | 896,000 | 3643億3545万 | -1.03% | 729.72 | 2.78 |
| 02/09 | 3,010 | 3,040 | 2,974 | 3,015 | +1.52% | 662,100 | 3692億3408万 | +0.03% | 739.53 | 2.82 |
| 02/06 | 2,945 | 2,970 | 2,903 | 2,970 | +2.31% | 631,200 | 3637億2312万 | -1.56% | 728.5 | 2.78 |
| 02/05 | 2,899 | 2,953 | 2,882 | 2,903 | -0.72% | 797,300 | 3555億1792万 | -3.97% | 712.06 | 2.71 |
| 02/04 | 2,858 | 2,955 | 2,823 | 2,924 | +2.24% | 677,300 | 3580億8970万 | -3.56% | 717.21 | 2.73 |
| 02/03 | 2,850 | 2,900 | 2,821 | 2,860 | +0.07% | 604,000 | 3502億5190万 | -5.83% | 701.51 | 2.67 |
| 02/02 | 2,885 | 2,930 | 2,858 | 2,858 | -1.18% | 675,200 | 3500億697万 | -5.86% | 701.02 | 2.67 |
| 01/30 | 2,907 | 2,920 | 2,857 | 2,892 | -0.86% | 557,900 | 3541億7080万 | -4.74% | 709.36 | 2.7 |
| 01/29 | 3,005 | 3,010 | 2,895 | 2,917 | -3.89% | 1,011,600 | 3572億3244万 | -3.82% | 715.5 | 2.73 |
| 01/28 | 3,085 | 3,085 | 3,000 | 3,035 | -1.62% | 408,200 | 3716億8339万 | +0.4% | 744.44 | 2.84 |
| 01/27 | 3,115 | 3,165 | 3,075 | 3,085 | -1.59% | 502,000 | 3778億668万 | +2.46% | 756.7 | 2.89 |
| 01/26 | 3,120 | 3,215 | 3,090 | 3,135 | +2.12% | 968,500 | 3839億2996万 | +4.5% | 768.97 | 2.93 |
| 01/23 | 3,015 | 3,120 | 2,994 | 3,070 | +1.82% | 618,800 | 3759億6969万 | +2.81% | 753.02 | 2.87 |
| 01/22 | 3,070 | 3,125 | 2,986 | 3,015 | -0.99% | 940,400 | 3692億3408万 | +1.24% | 739.53 | 2.82 |
| 01/21 | 3,225 | 3,255 | 3,035 | 3,045 | -7.59% | 1,534,200 | 3729億805万 | +2.77% | 746.89 | 2.85 |
| 01/20 | 3,230 | 3,345 | 3,110 | 3,295 | +3.62% | 1,736,800 | 4035億2448万 | +11.88% | 808.21 | 3.08 |
| 01/19 | 3,200 | 3,250 | 3,100 | 3,180 | +7.14% | 2,473,000 | 3894億4092万 | +9.17% | 780.01 | 2.97 |
| 01/16 | 2,985 | 3,015 | 2,941 | 2,968 | -1.56% | 889,100 | 3634億7819万 | +3.02% | 728.01 | 2.78 |
| 01/15 | 2,861 | 3,020 | 2,861 | 3,015 | +6.73% | 1,205,300 | 3692億3408万 | +5.49% | 739.53 | 2.82 |
| 01/14 | 2,992 | 3,025 | 2,825 | 2,825 | -5.77% | 1,712,600 | 3459億6560万 | -0.28% | 692.93 | 2.64 |
| 01/13 | 3,055 | 3,090 | 2,980 | 2,998 | -2.98% | 1,173,300 | 3671億5216万 | +6.39% | 735.36 | 2.8 |
| 01/09 | 3,100 | 3,170 | 3,025 | 3,090 | +5.57% | 1,670,000 | 3784億1901万 | +10.59% | 757.93 | 2.89 |
| 01/08 | 3,045 | 3,095 | 2,926 | 2,927 | -3.88% | 956,300 | 3584億5710万 | +5.78% | 717.95 | 2.74 |
| 01/07 | 3,120 | 3,125 | 3,000 | 3,045 | -2.4% | 767,900 | 3729億805万 | +10.85% | 746.89 | 2.85 |
| 01/06 | 3,180 | 3,190 | 3,070 | 3,120 | -1.42% | 996,400 | 3820億9298万 | +14.79% | 765.29 | 2.92 |
| 01/05 | 3,150 | 3,190 | 3,105 | 3,165 | +2.1% | 958,300 | 3876億394万 | +17.88% | 776.33 | 2.96 |
| 2025 |
| 12/30 | 3,145 | 3,215 | 3,090 | 3,100 | -0.48% | 926,500 | 3796億4367万 | +16.89% | 760.38 | 2.95 |
| 12/29 | 3,120 | 3,200 | 3,065 | 3,115 | -0.48% | 1,334,300 | 3814億8065万 | +18.85% | 764.06 | 2.97 |
| 12/26 | 3,070 | 3,220 | 3,000 | 3,130 | +3.13% | 2,353,000 | 3833億1764万 | +20.8% | 767.74 | 2.98 |
| 12/25 | 2,848 | 3,045 | 2,840 | 3,035 | +6.53% | 1,955,900 | 3716億8339万 | +18.74% | 744.44 | 2.89 |
| 12/24 | 2,861 | 2,876 | 2,822 | 2,849 | -0.42% | 936,500 | 3489億477万 | +12.83% | 698.82 | 2.71 |
| 12/23 | 2,827 | 2,872 | 2,815 | 2,861 | +2.22% | 1,094,900 | 3503億7436万 | +14.3% | 701.76 | 2.72 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2024年
6月期 | 3,180
4/1 | 2,136
3/26 | 25,103,600
3/21 | 3780億7147万 | 2539億4989万 | 3069億4160万
6/28 |
2025年
6月期 | 3,685
9/4 | 1,794
2/28 | 15,872,300
3/12 | 4507億4293万 | 2195億756万 | 2826億3098万
6/30 |
| 最新 | 2,803
2026/5/26 | 1,952,700 | 3439億7687万 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
