- 141A
- 2026/10/20
- 時価
- 4496億円
- PER 予
- 42倍
- 2024年以降
- 18.64-168.29倍
（2024-2026年） - PBR
- 3.43倍
- 2024年以降
- 1.74-4.54倍
（2024-2026年） - 配当 予
- 0.46%
- ROE 予
- 8.17%
- ROA 予
- 1.32%
- 資料
- Link
- CSV,JSON
トライアル HD（141A）の株価チャート
株価
10/20
- 前日 (10/19)
- 3,540
- 始値
- 3,560
- 高値
- 3,660
- 安値
- 3,525
- 終値 +3.39%
- 3,660
- 出来高 +35.63%
- 444,200
乖離率
- 株価（5日）
移動平均値 - +2.78%
3,561 - 株価（25日）
移動平均値 - -2.14%
3,740 - 出来高（5日）
移動平均値 - -5.89%
472,000
2026/05/26～2026/10/20
株価推移
| 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 | ||||||||||
| 10/20 | 3,560 | 3,660 | 3,525 | 3,660 | +3.39% | 444,200 | - | -2.14% | - | - |
| 10/19 | 3,555 | 3,595 | 3,485 | 3,540 | -1.26% | 327,500 | - | -5.83% | - | - |
| 10/16 | 3,580 | 3,610 | 3,545 | 3,585 | +0.56% | 269,300 | - | -5.33% | - | - |
| 10/15 | 3,455 | 3,590 | 3,430 | 3,565 | +3.18% | 647,200 | - | -6.31% | - | - |
| 10/14 | 3,545 | 3,590 | 3,430 | 3,455 | -1.85% | 671,800 | - | -9.74% | - | - |
| 10/13 | 3,690 | 3,710 | 3,520 | 3,520 | -4.86% | 635,900 | - | -8.62% | - | - |
| 10/09 | 3,730 | 3,775 | 3,690 | 3,700 | -0.4% | 466,900 | - | -4.32% | - | - |
| 10/08 | 3,900 | 3,920 | 3,685 | 3,715 | -5.47% | 808,400 | - | -4.2% | - | - |
| 10/07 | 3,915 | 3,980 | 3,850 | 3,930 | -0.13% | 498,700 | - | +1.03% | - | - |
| 10/06 | 3,810 | 3,950 | 3,790 | 3,935 | +1.81% | 471,100 | - | +0.95% | - | - |
| 10/05 | 3,775 | 3,885 | 3,725 | 3,865 | +3.07% | 436,300 | - | -0.92% | - | - |
| 10/02 | 3,840 | 3,845 | 3,750 | 3,750 | -1.7% | 425,300 | - | -3.97% | - | - |
| 10/01 | 3,895 | 3,920 | 3,765 | 3,815 | +1.06% | 626,800 | - | -2.48% | - | - |
| 09/30 | 3,715 | 3,810 | 3,620 | 3,775 | +0.67% | 488,100 | - | -3.63% | - | - |
| 09/29 | 3,770 | 3,790 | 3,650 | 3,750 | -1.06% | 392,200 | - | -4.41% | - | - |
| 09/28 | 3,710 | 3,815 | 3,710 | 3,790 | +4.12% | 625,800 | - | -3.64% | - | - |
| 09/25 | 3,630 | 3,660 | 3,605 | 3,640 | +0.28% | 372,200 | - | -7.45% | - | - |
| 09/24 | 3,640 | 3,715 | 3,600 | 3,630 | -0.55% | 432,900 | - | -7.84% | - | - |
| 09/18 | 3,755 | 3,765 | 3,650 | 3,650 | -1.88% | 398,100 | - | -7.5% | - | - |
| 09/17 | 3,740 | 3,795 | 3,660 | 3,720 | +0.54% | 517,900 | - | -5.75% | - | - |
| 09/16 | 3,930 | 3,955 | 3,680 | 3,700 | -6.57% | 901,800 | - | -5.88% | - | - |
| 09/15 | 3,950 | 4,000 | 3,910 | 3,960 | +1.02% | 283,900 | - | +1.02% | - | - |
| 09/14 | 3,900 | 3,980 | 3,895 | 3,920 | -0.63% | 410,200 | - | +0.72% | - | - |
| 09/11 | 3,915 | 4,030 | 3,850 | 3,945 | -1% | 612,100 | - | +2.04% | - | - |
| 09/10 | 4,100 | 4,125 | 3,940 | 3,985 | -3.63% | 622,000 | - | +3.88% | - | - |
| 09/09 | 4,265 | 4,290 | 4,105 | 4,135 | -2.25% | 558,900 | - | +8.59% | - | - |
| 09/08 | 4,075 | 4,265 | 4,070 | 4,230 | +4.7% | 927,000 | - | +12.14% | - | - |
| 09/07 | 4,120 | 4,150 | 4,025 | 4,040 | -2.77% | 400,600 | - | +8.25% | - | - |
| 09/04 | 4,080 | 4,185 | 4,015 | 4,155 | +2.72% | 567,900 | - | +12.45% | - | - |
| 09/03 | 3,900 | 4,045 | 3,835 | 4,045 | +3.98% | 566,300 | - | +10.76% | - | - |
| 09/02 | 4,040 | 4,045 | 3,890 | 3,890 | -2.02% | 538,800 | - | +7.7% | - | - |
| 09/01 | 4,025 | 4,080 | 3,970 | 3,970 | -1.24% | 525,100 | - | +10.96% | - | - |
| 08/31 | 4,135 | 4,150 | 4,010 | 4,020 | -2.78% | 574,200 | - | +13.56% | - | - |
| 08/28 | 4,065 | 4,135 | 4,015 | 4,135 | +2.86% | 802,200 | - | +18.18% | - | - |
| 08/27 | 3,950 | 4,070 | 3,880 | 4,020 | +1.77% | 582,600 | - | +16.39% | - | - |
| 08/26 | 3,900 | 3,995 | 3,840 | 3,950 | +0.38% | 475,300 | - | +15.73% | - | - |
| 08/25 | 3,975 | 4,070 | 3,935 | 3,935 | 0% | 741,100 | - | +16.56% | - | - |
| 08/24 | 3,850 | 3,970 | 3,720 | 3,935 | +0.38% | 1,106,000 | - | +17.92% | - | - |
| 08/21 | 3,985 | 4,065 | 3,920 | 3,920 | -2.12% | 757,000 | - | +18.75% | - | - |
| 08/20 | 3,890 | 4,020 | 3,835 | 4,005 | +5.67% | 922,100 | - | +22.66% | - | - |
| 08/19 | 3,775 | 3,870 | 3,680 | 3,790 | -0.13% | 789,500 | - | +17.48% | - | - |
| 08/18 | 3,750 | 3,850 | 3,725 | 3,795 | +0.13% | 840,700 | - | +18.71% | - | - |
| 08/17 | 3,845 | 3,980 | 3,740 | 3,790 | +2.99% | 1,408,100 | - | +19.67% | - | - |
| 08/14 | 3,730 | 3,880 | 3,590 | 3,680 | +10.51% | 3,409,500 | - | +17.23% | - | - |
| 08/13 | 3,380 | 3,420 | 3,255 | 3,330 | -2.63% | 1,075,100 | - | +7.01% | - | - |
| 08/12 | 3,330 | 3,440 | 3,320 | 3,420 | +4.75% | 922,200 | - | +10.14% | - | - |
| 08/10 | 3,310 | 3,315 | 3,180 | 3,265 | 0% | 480,000 | - | +5.7% | - | - |
| 08/07 | 3,215 | 3,275 | 3,185 | 3,265 | +2.03% | 337,400 | - | +5.94% | - | - |
| 08/06 | 3,295 | 3,320 | 3,155 | 3,200 | -2.14% | 459,000 | - | +4.2% | - | - |
| 08/05 | 3,260 | 3,295 | 3,210 | 3,270 | +0.62% | 319,500 | - | +6.93% | - | - |
| 08/04 | 3,285 | 3,305 | 3,125 | 3,250 | +1.09% | 666,200 | - | +6.66% | - | - |
| 08/03 | 3,180 | 3,215 | 3,065 | 3,215 | +2.72% | 539,000 | - | +5.76% | - | - |
| 07/31 | 3,055 | 3,145 | 3,025 | 3,130 | +1.46% | 399,700 | - | +3.3% | - | - |
| 07/30 | 3,045 | 3,110 | 3,000 | 3,085 | +1.65% | 454,600 | - | +1.98% | - | - |
| 07/29 | 3,070 | 3,100 | 3,015 | 3,035 | -0.33% | 526,600 | - | +0.4% | - | - |
| 07/28 | 3,070 | 3,090 | 3,000 | 3,045 | +0.66% | 514,300 | - | +1.03% | - | - |
| 07/27 | 3,000 | 3,035 | 2,998 | 3,025 | +1.2% | 292,400 | - | +0.77% | - | - |
| 07/24 | 2,973 | 2,990 | 2,947 | 2,989 | -0.2% | 368,400 | - | -0.07% | - | - |
| 07/23 | 3,010 | 3,015 | 2,970 | 2,995 | -0.33% | 346,400 | - | +0.47% | - | - |
| 07/22 | 3,000 | 3,010 | 2,974 | 3,005 | -0.33% | 398,100 | - | +1.08% | - | - |
| 07/21 | 3,000 | 3,050 | 2,983 | 3,015 | +1.17% | 268,500 | - | +1.79% | - | - |
| 07/17 | 3,055 | 3,115 | 2,973 | 2,980 | -1.65% | 731,500 | - | +0.85% | - | - |
| 07/16 | 3,020 | 3,050 | 3,010 | 3,030 | +0.83% | 353,000 | - | +2.82% | - | - |
| 07/15 | 3,045 | 3,060 | 3,005 | 3,005 | -1.31% | 330,300 | - | +2.21% | - | - |
| 07/14 | 3,050 | 3,165 | 3,030 | 3,045 | -0.33% | 473,000 | - | +3.85% | - | - |
| 07/13 | 3,040 | 3,065 | 2,960 | 3,055 | +0.49% | 838,000 | - | +4.52% | - | - |
| 07/10 | 3,095 | 3,100 | 3,010 | 3,040 | -1.94% | 370,100 | - | +4.4% | - | - |
| 07/09 | 3,000 | 3,115 | 2,983 | 3,100 | +2.99% | 423,500 | - | +6.86% | - | - |
| 07/08 | 3,110 | 3,120 | 2,976 | 3,010 | -4.14% | 923,100 | - | +4.37% | - | - |
| 07/07 | 3,105 | 3,215 | 3,070 | 3,140 | +3.46% | 1,027,000 | - | +9.29% | - | - |
| 07/06 | 3,060 | 3,120 | 3,025 | 3,035 | -1.3% | 660,900 | - | +6.49% | - | - |
| 07/03 | 3,090 | 3,145 | 3,055 | 3,075 | +2.57% | 624,800 | - | +8.43% | - | - |
| 07/02 | 2,939 | 3,065 | 2,917 | 2,998 | +3.77% | 771,900 | - | +6.01% | - | - |
| 07/01 | 2,992 | 3,015 | 2,880 | 2,889 | -3.44% | 802,900 | - | +2.3% | - | - |
| 06/30 | 3,170 | 3,200 | 2,988 | 2,992 | -2.54% | 671,000 | - | +6.1% | - | - |
| 06/29 | 3,040 | 3,100 | 2,988 | 3,070 | +4% | 700,900 | - | +9.14% | - | - |
| 06/26 | 3,025 | 3,085 | 2,939 | 2,952 | -2.41% | 843,500 | - | +5.24% | - | - |
| 06/25 | 3,030 | 3,225 | 2,957 | 3,025 | -0.33% | 2,054,500 | - | +7.8% | - | - |
| 06/24 | 2,793 | 3,060 | 2,793 | 3,035 | +8.28% | 1,854,100 | - | +8.12% | - | - |
| 06/23 | 2,747 | 2,825 | 2,725 | 2,803 | +2.19% | 667,900 | - | -0.25% | - | - |
| 06/22 | 2,731 | 2,775 | 2,700 | 2,743 | -0.07% | 561,000 | - | -2.9% | - | - |
| 06/19 | 2,757 | 2,806 | 2,721 | 2,745 | +0.51% | 644,700 | - | -3.07% | - | - |
| 06/18 | 2,802 | 2,805 | 2,717 | 2,731 | -2.57% | 719,200 | - | -4.68% | - | - |
| 06/17 | 2,791 | 2,850 | 2,768 | 2,803 | +2.15% | 725,000 | - | -4.2% | - | - |
| 06/16 | 2,833 | 2,865 | 2,721 | 2,744 | -3.14% | 708,300 | - | -8.29% | - | - |
| 06/15 | 2,837 | 2,873 | 2,746 | 2,833 | +1.58% | 794,600 | - | -7.27% | - | - |
| 06/12 | 2,889 | 2,937 | 2,789 | 2,789 | -2.14% | 789,200 | - | -10.35% | - | - |
| 06/11 | 2,876 | 2,925 | 2,811 | 2,850 | +2.04% | 1,139,800 | - | -9.95% | - | - |
| 06/10 | 2,830 | 2,841 | 2,725 | 2,793 | -0.78% | 716,100 | - | -13.18% | - | - |
| 06/09 | 2,769 | 2,825 | 2,732 | 2,815 | +1.19% | 786,600 | - | -13.68% | - | - |
| 06/08 | 2,750 | 2,873 | 2,716 | 2,782 | +0.29% | 948,300 | - | -15.82% | - | - |
| 06/05 | 2,669 | 2,849 | 2,669 | 2,774 | +3.97% | 1,158,000 | - | -17.32% | - | - |
| 06/04 | 2,702 | 2,792 | 2,667 | 2,668 | -2.41% | 1,114,100 | - | -21.55% | - | - |
| 06/03 | 2,538 | 2,734 | 2,506 | 2,734 | +6.38% | 2,080,500 | - | -20.82% | - | - |
| 06/02 | 2,620 | 2,645 | 2,545 | 2,570 | -4.32% | 1,351,600 | - | -26.86% | - | - |
| 06/01 | 2,800 | 2,800 | 2,642 | 2,686 | -6.25% | 1,516,200 | - | -25.22% | - | - |
| 05/29 | 2,929 | 2,965 | 2,865 | 2,865 | -1.21% | 1,052,700 | - | -22.04% | - | - |
| 05/28 | 2,846 | 3,015 | 2,813 | 2,900 | +3.39% | 2,342,800 | - | -22.54% | - | - |
| 05/27 | 2,718 | 2,913 | 2,617 | 2,805 | +0.07% | 3,547,100 | - | -26.28% | - | - |
| 05/26 | 2,835 | 2,849 | 2,746 | 2,803 | -2.61% | 1,952,700 | - | -27.63% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +9.94% 6/13 | -11.27% 5/24 |
| 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 | +24.9% 9/3 | -26.95% 2/19 |
| 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 | +40.3% 2/20 | -30.8% 5/18 |
| 最新 | 3,660 2026/10/20 | 444,200 | 4496億2514万 | -2.14% 3,740 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/20 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
1,794円（2025/02/28） - 104%（2.04倍）
3,660円（10/20）
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。
