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
- 2026年6月30日
- 3673億3526万
2026/03/19～2026/08/14
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 |
| 08/14 | 3,730 | 3,880 | 3,590 | 3,680 | +10.51% | 3,409,500 | 4516億3万 | +17.23% | 42.22 | 3.45 |
| 08/13 | 3,380 | 3,420 | 3,255 | 3,330 | -2.63% | 1,075,100 | 4086億4894万 | +7.01% | 38.21 | 3.12 |
| 08/12 | 3,330 | 3,440 | 3,320 | 3,420 | +4.75% | 922,200 | 4196億9350万 | +10.14% | 39.24 | 3.21 |
| 08/10 | 3,310 | 3,315 | 3,180 | 3,265 | 0% | 480,000 | 4006億7231万 | +5.7% | 37.46 | 3.06 |
| 08/07 | 3,215 | 3,275 | 3,185 | 3,265 | +2.03% | 337,400 | 4006億7231万 | +5.94% | 37.46 | 3.06 |
| 08/06 | 3,295 | 3,320 | 3,155 | 3,200 | -2.14% | 459,000 | 3926億9568万 | +4.2% | 36.72 | 3 |
| 08/05 | 3,260 | 3,295 | 3,210 | 3,270 | +0.62% | 319,500 | 4012億8589万 | +6.93% | 37.52 | 3.07 |
| 08/04 | 3,285 | 3,305 | 3,125 | 3,250 | +1.09% | 666,200 | 3988億3155万 | +6.66% | 37.29 | 3.05 |
| 08/03 | 3,180 | 3,215 | 3,065 | 3,215 | +2.72% | 539,000 | 3945億3644万 | +5.76% | 36.89 | 3.02 |
| 07/31 | 3,055 | 3,145 | 3,025 | 3,130 | +1.46% | 399,700 | 3841億546万 | +3.3% | 35.91 | 2.94 |
| 07/30 | 3,045 | 3,110 | 3,000 | 3,085 | +1.65% | 454,600 | 3785億8317万 | +1.98% | 35.4 | 2.89 |
| 07/29 | 3,070 | 3,100 | 3,015 | 3,035 | -0.33% | 526,600 | 3724億4730万 | +0.4% | 34.82 | 2.85 |
| 07/28 | 3,070 | 3,090 | 3,000 | 3,045 | +0.66% | 514,300 | 3736億7448万 | +1.03% | 34.94 | 2.86 |
| 07/27 | 3,000 | 3,035 | 2,998 | 3,025 | +1.2% | 292,400 | 3712億2013万 | +0.77% | 34.71 | 2.84 |
| 07/24 | 2,973 | 2,990 | 2,947 | 2,989 | -0.2% | 368,400 | 3668億230万 | -0.07% | 34.3 | 2.8 |
| 07/23 | 3,010 | 3,015 | 2,970 | 2,995 | -0.33% | 346,400 | 3675億3861万 | +0.47% | 34.36 | 2.81 |
| 07/22 | 3,000 | 3,010 | 2,974 | 3,005 | -0.33% | 398,100 | 3687億6578万 | +1.08% | 34.48 | 2.82 |
| 07/21 | 3,000 | 3,050 | 2,983 | 3,015 | +1.17% | 268,500 | 3699億9296万 | +1.79% | 34.59 | 2.83 |
| 07/17 | 3,055 | 3,115 | 2,973 | 2,980 | -1.65% | 731,500 | 3656億9785万 | +0.85% | 34.19 | 2.79 |
| 07/16 | 3,020 | 3,050 | 3,010 | 3,030 | +0.83% | 353,000 | 3718億3372万 | +2.82% | 34.77 | 2.84 |
| 07/15 | 3,045 | 3,060 | 3,005 | 3,005 | -1.31% | 330,300 | 3687億6578万 | +2.21% | 34.48 | 2.82 |
| 07/14 | 3,050 | 3,165 | 3,030 | 3,045 | -0.33% | 473,000 | 3736億7448万 | +3.85% | 34.94 | 2.86 |
| 07/13 | 3,040 | 3,065 | 2,960 | 3,055 | +0.49% | 838,000 | 3749億165万 | +4.52% | 35.05 | 2.87 |
| 07/10 | 3,095 | 3,100 | 3,010 | 3,040 | -1.94% | 370,100 | 3730億6089万 | +4.4% | 34.88 | 2.85 |
| 07/09 | 3,000 | 3,115 | 2,983 | 3,100 | +2.99% | 423,500 | 3804億2394万 | +6.86% | 35.57 | 2.91 |
| 07/08 | 3,110 | 3,120 | 2,976 | 3,010 | -4.14% | 923,100 | 3693億7937万 | +4.37% | 34.54 | 2.82 |
| 07/07 | 3,105 | 3,215 | 3,070 | 3,140 | +3.46% | 1,027,000 | 3853億3263万 | +9.29% | 36.03 | 2.94 |
| 07/06 | 3,060 | 3,120 | 3,025 | 3,035 | -1.3% | 660,900 | 3724億4730万 | +6.49% | 34.82 | 2.85 |
| 07/03 | 3,090 | 3,145 | 3,055 | 3,075 | +2.57% | 624,800 | 3773億5600万 | +8.43% | 35.28 | 2.88 |
| 07/02 | 2,939 | 3,065 | 2,917 | 2,998 | +3.77% | 771,900 | 3679億676万 | +6.01% | 34.4 | 2.81 |
| 07/01 | 2,992 | 3,015 | 2,880 | 2,889 | -3.44% | 802,900 | 3545億3056万 | +2.3% | 33.15 | 2.71 |
| 06/30 | 3,170 | 3,200 | 2,988 | 2,992 | -2.54% | 671,000 | 3671億7046万 | +6.1% | 104.19 | 2.8 |
| 06/29 | 3,040 | 3,100 | 2,988 | 3,070 | +4% | 700,900 | 3767億4241万 | +9.14% | 106.9 | 2.88 |
| 06/26 | 3,025 | 3,085 | 2,939 | 2,952 | -2.41% | 843,500 | 3622億6176万 | +5.24% | 102.79 | 2.77 |
| 06/25 | 3,030 | 3,225 | 2,957 | 3,025 | -0.33% | 2,054,500 | 3712億2013万 | +7.8% | 105.34 | 2.83 |
| 06/24 | 2,793 | 3,060 | 2,793 | 3,035 | +8.28% | 1,854,100 | 3724億4730万 | +8.12% | 105.68 | 2.84 |
| 06/23 | 2,747 | 2,825 | 2,725 | 2,803 | +2.19% | 667,900 | 3439億7687万 | -0.25% | 97.61 | 2.63 |
| 06/22 | 2,731 | 2,775 | 2,700 | 2,743 | -0.07% | 561,000 | 3366億1382万 | -2.9% | 95.52 | 2.57 |
| 06/19 | 2,757 | 2,806 | 2,721 | 2,745 | +0.51% | 644,700 | 3368億5926万 | -3.07% | 95.59 | 2.57 |
| 06/18 | 2,802 | 2,805 | 2,717 | 2,731 | -2.57% | 719,200 | 3351億4121万 | -4.68% | 95.1 | 2.56 |
| 06/17 | 2,791 | 2,850 | 2,768 | 2,803 | +2.15% | 725,000 | 3439億7687万 | -4.2% | 97.61 | 2.63 |
| 06/16 | 2,833 | 2,865 | 2,721 | 2,744 | -3.14% | 708,300 | 3367億3654万 | -8.29% | 95.55 | 2.57 |
| 06/15 | 2,837 | 2,873 | 2,746 | 2,833 | +1.58% | 794,600 | 3476億5839万 | -7.27% | 98.65 | 2.65 |
| 06/12 | 2,889 | 2,937 | 2,789 | 2,789 | -2.14% | 789,200 | 3422億5882万 | -10.35% | 97.12 | 2.61 |
| 06/11 | 2,876 | 2,925 | 2,811 | 2,850 | +2.04% | 1,139,800 | 3497億4459万 | -9.95% | 99.24 | 2.67 |
| 06/10 | 2,830 | 2,841 | 2,725 | 2,793 | -0.78% | 716,100 | 3427億4969万 | -13.18% | 97.26 | 2.62 |
| 06/09 | 2,769 | 2,825 | 2,732 | 2,815 | +1.19% | 786,600 | 3454億4948万 | -13.68% | 98.02 | 2.64 |
| 06/08 | 2,750 | 2,873 | 2,716 | 2,782 | +0.29% | 948,300 | 3413億9980万 | -15.82% | 96.87 | 2.61 |
| 06/05 | 2,669 | 2,849 | 2,669 | 2,774 | +3.97% | 1,158,000 | 3404億1806万 | -17.32% | 96.6 | 2.6 |
| 06/04 | 2,702 | 2,792 | 2,667 | 2,668 | -2.41% | 1,114,100 | 3274億1002万 | -21.55% | 92.9 | 2.5 |
| 06/03 | 2,538 | 2,734 | 2,506 | 2,734 | +6.38% | 2,080,500 | 3355億937万 | -20.82% | 95.2 | 2.56 |
| 06/02 | 2,620 | 2,645 | 2,545 | 2,570 | -4.32% | 1,351,600 | 3153億8371万 | -26.86% | 89.49 | 2.41 |
| 06/01 | 2,800 | 2,800 | 2,642 | 2,686 | -6.25% | 1,516,200 | 3296億1893万 | -25.22% | 93.53 | 2.52 |
| 05/29 | 2,929 | 2,965 | 2,865 | 2,865 | -1.21% | 1,052,700 | 3515億8535万 | -22.04% | 99.76 | 2.68 |
| 05/28 | 2,846 | 3,015 | 2,813 | 2,900 | +3.39% | 2,342,800 | 3558億8046万 | -22.54% | 100.98 | 2.72 |
| 05/27 | 2,718 | 2,913 | 2,617 | 2,805 | +0.07% | 3,547,100 | 3442億2230万 | -26.28% | 97.68 | 2.63 |
| 05/26 | 2,835 | 2,849 | 2,746 | 2,803 | -2.61% | 1,952,700 | 3439億7687万 | -27.63% | 97.61 | 2.63 |
| 05/25 | 3,000 | 3,075 | 2,874 | 2,878 | -3.13% | 2,116,700 | 3531億8067万 | -26.88% | 100.22 | 2.7 |
| 05/22 | 3,055 | 3,060 | 2,952 | 2,971 | -2.75% | 1,224,100 | 3645億9339万 | -25.56% | 103.46 | 2.78 |
| 05/21 | 3,110 | 3,145 | 2,929 | 3,055 | -1.61% | 2,077,000 | 3749億165万 | -24.36% | 106.38 | 2.86 |
| 05/20 | 3,180 | 3,270 | 3,085 | 3,105 | -2.36% | 2,380,200 | 3810億3752万 | -24.18% | 108.12 | 2.91 |
| 05/19 | 2,948 | 3,195 | 2,921 | 3,180 | +9.24% | 3,530,000 | 3902億4133万 | -23.32% | 110.73 | 2.98 |
| 05/18 | 3,505 | 3,505 | 2,887 | 2,911 | -18.46% | 6,921,200 | 3572億3035万 | -30.79% | 101.37 | 2.73 |
| 05/15 | 3,710 | 3,735 | 3,570 | 3,570 | -16.39% | 2,195,000 | 4381億111万 | -16.61% | 124.31 | 3.34 |
| 05/14 | 4,440 | 4,465 | 4,205 | 4,270 | -3.83% | 1,118,900 | 5240億329万 | -1.27% | 148.69 | 4 |
| 05/13 | 4,305 | 4,460 | 4,280 | 4,440 | +2.54% | 768,600 | 5448億6525万 | +2.33% | 154.61 | 4.16 |
| 05/12 | 4,300 | 4,410 | 4,265 | 4,330 | +2.49% | 863,800 | 5313億6634万 | -0.28% | 150.78 | 4.06 |
| 05/11 | 4,120 | 4,290 | 4,090 | 4,225 | +2.05% | 616,500 | 5184億8101万 | -2.81% | 147.12 | 3.96 |
| 05/08 | 4,215 | 4,315 | 4,090 | 4,140 | -0.36% | 715,300 | 5080億5003万 | -4.74% | 144.16 | 3.88 |
| 05/07 | 3,900 | 4,225 | 3,875 | 4,155 | +6.95% | 1,285,300 | 5098億9079万 | -4.46% | 144.68 | 3.89 |
| 05/01 | 3,960 | 3,995 | 3,870 | 3,885 | -0.89% | 658,800 | 4767億5709万 | -10.77% | 135.28 | 3.64 |
| 04/30 | 4,000 | 4,055 | 3,845 | 3,920 | -3.09% | 876,900 | 4810億5220万 | -10.15% | 136.5 | 3.67 |
| 04/28 | 3,870 | 4,050 | 3,810 | 4,045 | +3.59% | 861,200 | 4963億9188万 | -7.56% | 140.85 | 3.79 |
| 04/27 | 3,970 | 4,010 | 3,850 | 3,905 | -2.01% | 975,700 | 4792億1144万 | -10.84% | 135.98 | 3.66 |
| 04/24 | 4,215 | 4,215 | 3,970 | 3,985 | -6.35% | 1,418,800 | 4890億2883万 | -9.1% | 138.76 | 3.73 |
| 04/23 | 4,400 | 4,400 | 4,135 | 4,255 | -5.97% | 1,583,300 | 5221億6253万 | -3.16% | 148.17 | 3.99 |
| 04/22 | 4,760 | 4,790 | 4,490 | 4,525 | -4.64% | 742,700 | 5552億9623万 | +2.75% | 157.57 | 4.24 |
| 04/21 | 4,695 | 4,785 | 4,610 | 4,745 | +3.49% | 805,400 | 5822億9406万 | +8.04% | 165.23 | 4.45 |
| 04/20 | 4,455 | 4,655 | 4,455 | 4,585 | +3.15% | 696,400 | 5626億5927万 | +5.04% | 159.66 | 4.3 |
| 04/17 | 4,475 | 4,555 | 4,440 | 4,445 | -1.11% | 517,800 | 5454億7884万 | +2.35% | 154.78 | 4.16 |
| 04/16 | 4,420 | 4,495 | 4,350 | 4,495 | +2.63% | 723,500 | 5516億1471万 | +4.08% | 156.52 | 4.21 |
| 04/15 | 4,320 | 4,445 | 4,310 | 4,380 | +2.94% | 703,400 | 5375億221万 | +2.03% | 152.52 | 4.1 |
| 04/14 | 4,190 | 4,285 | 4,125 | 4,255 | +2.04% | 802,600 | 5221億6253万 | -0.33% | 148.17 | 3.99 |
| 04/13 | 4,375 | 4,385 | 4,115 | 4,170 | -6.19% | 1,808,700 | 5117億3155万 | -1.91% | 145.21 | 3.91 |
| 04/10 | 4,535 | 4,725 | 4,445 | 4,445 | +0.45% | 1,710,600 | 5454億7884万 | +4.69% | 154.78 | 4.16 |
| 04/09 | 4,655 | 4,670 | 4,370 | 4,425 | -4.94% | 1,292,200 | 5430億2449万 | +4.66% | 154.09 | 4.15 |
| 04/08 | 4,815 | 4,840 | 4,570 | 4,655 | -2.62% | 1,441,400 | 5712億4949万 | +10.44% | 162.1 | 4.36 |
| 04/07 | 4,725 | 4,820 | 4,680 | 4,780 | +2.69% | 837,700 | 5865億8917万 | +13.84% | 166.45 | 4.48 |
| 04/06 | 4,755 | 4,795 | 4,645 | 4,655 | +0.65% | 643,500 | 5712億4949万 | +11.15% | 162.1 | 4.36 |
| 04/03 | 4,655 | 4,675 | 4,535 | 4,625 | +2.1% | 600,700 | 5675億6797万 | +10.38% | 161.05 | 4.33 |
| 04/02 | 4,485 | 4,710 | 4,430 | 4,530 | +1.91% | 1,189,400 | 5559億982万 | +8.27% | 157.74 | 4.24 |
| 04/01 | 4,310 | 4,450 | 4,260 | 4,445 | +5.83% | 774,400 | 5454億7884万 | +6.31% | 154.78 | 4.16 |
| 03/31 | 4,200 | 4,250 | 4,105 | 4,200 | -0.12% | 588,500 | 5154億1308万 | +0.29% | 146.25 | 3.94 |
| 03/30 | 4,080 | 4,260 | 4,035 | 4,205 | -1.75% | 687,900 | 5160億2666万 | +0.02% | 146.43 | 3.94 |
| 03/27 | 4,180 | 4,280 | 4,100 | 4,280 | +4.14% | 639,900 | 5252億3047万 | +1.54% | 149.04 | 4.01 |
| 03/26 | 4,200 | 4,235 | 4,065 | 4,110 | -3.29% | 511,200 | 5043億6851万 | -2.26% | 143.12 | 3.85 |
| 03/25 | 4,235 | 4,285 | 4,195 | 4,250 | +2.53% | 511,800 | 5215億4895万 | +1.41% | 147.99 | 3.98 |
| 03/24 | 4,135 | 4,170 | 4,050 | 4,145 | +3.5% | 628,000 | 5086億6362万 | -0.74% | 144.34 | 3.88 |
| 03/23 | 4,170 | 4,205 | 3,995 | 4,005 | -5.54% | 940,400 | 4914億8318万 | -3.86% | 139.46 | 3.75 |
| 03/19 | 4,300 | 4,360 | 4,215 | 4,240 | -5.99% | 1,451,900 | 5203億2177万 | +2.56% | 147.64 | 3.97 |
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 |
2026年
6月期 | 4,840
4/8 | 1,996
11/4 | 7,698,300
8/15 | 5939億5221万 | 2442億7626万 | 3673億3526万
6/30 |
| 最新 | 3,680
2026/8/14 | 3,409,500 | 4520億8211万 |
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。
