トラスト HD（3286）の時価総額の推移
- 2014年6月30日
- 24億1596万
- 2015年6月30日
- 20億7157万
- 2016年6月30日
- 16億7363万
- 2017年6月30日
- 21億1630万
- 2018年6月29日
- 20億8487万
- 2019年6月28日
- 16億6920万
- 2020年6月30日
- 16億5324万
- 2021年6月30日
- 17億5548万
- 2022年6月30日
- 11億4797万
- 2023年6月30日
- 13億638万
- 2024年6月28日
- 30億3961万
- 2025年6月30日
- 37億3289万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,104 | 1,104 | 1,016 | 1,065 | -3.18% | 14,800 | 55億4279万 | -3.53% | - | 3.88 |
| 05/07 | 1,112 | 1,113 | 1,100 | 1,100 | -1.08% | 7,200 | 57億2495万 | -0.27% | - | 4.01 |
| 05/01 | 1,113 | 1,119 | 1,112 | 1,112 | +0.09% | 3,400 | 57億8740万 | +1.09% | - | 4.05 |
| 04/30 | 1,100 | 1,111 | 1,100 | 1,111 | +0.54% | 3,000 | 57億8219万 | +1.37% | - | 4.05 |
| 04/28 | 1,098 | 1,105 | 1,086 | 1,105 | +0.64% | 3,800 | 57億5097万 | +1.19% | - | 4.03 |
| 04/27 | 1,090 | 1,100 | 1,088 | 1,098 | +0.18% | 2,000 | 57億1454万 | +0.92% | - | 4 |
| 04/24 | 1,090 | 1,100 | 1,078 | 1,096 | +1.58% | 3,200 | 57億413万 | +1.01% | - | 4 |
| 04/23 | 1,095 | 1,095 | 1,050 | 1,079 | -1.73% | 4,100 | 56億1565万 | -0.19% | - | 3.93 |
| 04/22 | 1,107 | 1,115 | 1,098 | 1,098 | -0.81% | 6,800 | 57億1454万 | +1.86% | - | 4 |
| 04/21 | 1,114 | 1,114 | 1,106 | 1,107 | +0.09% | 3,100 | 57億6138万 | +2.98% | - | 4.04 |
| 04/20 | 1,128 | 1,128 | 1,106 | 1,106 | -2.21% | 8,200 | 57億5617万 | +3.27% | - | 4.03 |
| 04/17 | 1,124 | 1,131 | 1,124 | 1,131 | +0.62% | 3,900 | 58億8628万 | +6% | - | 4.12 |
| 04/16 | 1,124 | 1,125 | 1,120 | 1,124 | +0.63% | 1,300 | 58億4985万 | +5.74% | - | 4.1 |
| 04/15 | 1,120 | 1,123 | 1,117 | 1,117 | -0.18% | 1,700 | 58億1342万 | +5.58% | - | 4.07 |
| 04/14 | 1,106 | 1,124 | 1,106 | 1,119 | +1.18% | 3,100 | 58億2383万 | +6.17% | - | 4.08 |
| 04/13 | 1,102 | 1,115 | 1,102 | 1,106 | +0.55% | 3,500 | 57億5617万 | +5.43% | - | 4.03 |
| 04/10 | 1,131 | 1,134 | 1,100 | 1,100 | -2.74% | 7,100 | 57億2495万 | +5.16% | - | 4.01 |
| 04/09 | 1,137 | 1,137 | 1,131 | 1,131 | -0.53% | 2,800 | 58億8628万 | +8.54% | - | 4.12 |
| 04/08 | 1,132 | 1,145 | 1,124 | 1,137 | +1.43% | 6,800 | 59億1751万 | +9.75% | - | 4.14 |
| 04/07 | 1,116 | 1,124 | 1,113 | 1,121 | +0.45% | 3,900 | 58億3424万 | +8.83% | - | 4.09 |
| 04/06 | 1,100 | 1,116 | 1,099 | 1,116 | +1.55% | 6,000 | 58億822万 | +8.77% | - | 4.07 |
| 04/03 | 1,098 | 1,100 | 1,090 | 1,099 | +0.92% | 4,800 | 57億1974万 | +7.43% | - | 4.01 |
| 04/02 | 1,093 | 1,100 | 1,088 | 1,089 | +0.09% | 7,100 | 56億6770万 | +6.87% | - | 3.97 |
| 04/01 | 1,054 | 1,088 | 1,054 | 1,088 | +3.72% | 8,300 | 56億6249万 | +7.09% | - | 3.97 |
| 03/31 | 1,028 | 1,049 | 1,026 | 1,049 | +1.35% | 3,700 | 54億5952万 | +3.55% | - | 3.82 |
| 03/30 | 1,007 | 1,035 | 1,007 | 1,035 | +1.57% | 6,200 | 53億8665万 | +2.37% | - | 3.77 |
| 03/27 | 1,020 | 1,020 | 1,012 | 1,019 | +0.59% | 1,700 | 53億338万 | +0.99% | - | 3.71 |
| 03/26 | 1,013 | 1,015 | 1,010 | 1,013 | -0.1% | 3,400 | 52億7215万 | +0.5% | - | 3.69 |
| 03/25 | 1,018 | 1,026 | 1,012 | 1,014 | +0.2% | 2,600 | 52億7736万 | +0.7% | - | 3.7 |
| 03/24 | 1,022 | 1,022 | 1,012 | 1,012 | -0.2% | 2,600 | 52億6695万 | +0.6% | - | 3.69 |
| 03/23 | 1,015 | 1,019 | 1,004 | 1,014 | +0.8% | 7,700 | 52億7736万 | +1% | - | 3.7 |
| 03/19 | 1,010 | 1,010 | 1,005 | 1,006 | -0.4% | 4,100 | 52億3572万 | +0.3% | - | 3.67 |
| 03/18 | 1,006 | 1,010 | 1,006 | 1,010 | +0.5% | 4,600 | 52億5654万 | +0.8% | - | 3.68 |
| 03/17 | 1,010 | 1,010 | 1,004 | 1,005 | -0.2% | 3,200 | 52億3052万 | +0.4% | - | 3.66 |
| 03/16 | 1,009 | 1,023 | 1,002 | 1,007 | -1.18% | 2,800 | 52億4093万 | +0.6% | - | 3.67 |
| 03/13 | 1,002 | 1,020 | 1,002 | 1,019 | +0.59% | 2,000 | 53億338万 | +1.7% | - | 3.71 |
| 03/12 | 1,007 | 1,015 | 1,007 | 1,013 | 0% | 1,300 | 52億7215万 | +1.2% | - | 3.69 |
| 03/11 | 1,009 | 1,013 | 1,008 | 1,013 | 0% | 1,700 | 52億7215万 | +1.3% | - | 3.69 |
| 03/10 | 1,008 | 1,014 | 1,008 | 1,013 | +0.7% | 1,700 | 52億7215万 | +1.3% | - | 3.69 |
| 03/09 | 995 | 1,006 | 991 | 1,006 | -0.89% | 4,100 | 52億3572万 | +0.6% | - | 3.67 |
| 03/06 | 986 | 1,019 | 986 | 1,015 | +1.1% | 2,400 | 52億8256万 | +1.5% | - | 3.7 |
| 03/05 | 983 | 1,020 | 983 | 1,004 | +2.76% | 4,300 | 52億2531万 | +0.4% | - | 3.66 |
| 03/04 | 980 | 995 | 958 | 977 | -1.81% | 15,200 | 50億8479万 | -2.3% | - | 3.56 |
| 03/03 | 1,005 | 1,018 | 990 | 995 | -2.45% | 7,200 | 51億7847万 | -0.7% | - | 3.63 |
| 03/02 | 1,025 | 1,025 | 994 | 1,020 | -0.87% | 10,500 | 53億859万 | +1.69% | - | 3.72 |
| 02/27 | 1,017 | 1,029 | 1,007 | 1,029 | +1.38% | 4,200 | 53億5543万 | +2.59% | - | 3.75 |
| 02/26 | 1,009 | 1,015 | 1,001 | 1,015 | -0.29% | 2,600 | 52億8256万 | +1.3% | - | 3.7 |
| 02/25 | 1,008 | 1,018 | 971 | 1,018 | +1.19% | 7,000 | 52億9818万 | +1.6% | - | 3.71 |
| 02/24 | 994 | 1,010 | 983 | 1,006 | +1% | 10,000 | 52億3572万 | +0.4% | - | 3.67 |
| 02/20 | 991 | 996 | 977 | 996 | +0.4% | 3,500 | 51億8368万 | -0.6% | - | 3.63 |
| 02/19 | 987 | 992 | 985 | 992 | +0.71% | 2,800 | 51億6286万 | -1% | - | 3.62 |
| 02/18 | 1,000 | 1,000 | 971 | 985 | -0.91% | 9,100 | 51億2643万 | -1.7% | - | 3.59 |
| 02/17 | 989 | 998 | 989 | 994 | +0.71% | 3,500 | 51億7327万 | -0.7% | - | 3.62 |
| 02/16 | 985 | 987 | 980 | 987 | +1.65% | 4,100 | 51億3684万 | -1.4% | - | 3.6 |
| 02/13 | 980 | 984 | 971 | 971 | -1.32% | 3,200 | 50億5356万 | -3% | - | 3.54 |
| 02/12 | 973 | 987 | 965 | 984 | +1.97% | 5,200 | 51億2122万 | -1.8% | - | 3.59 |
| 02/10 | 999 | 1,109 | 965 | 965 | -3.88% | 41,300 | 50億2234万 | -3.69% | - | 3.52 |
| 02/09 | 1,009 | 1,010 | 1,004 | 1,004 | -0.5% | 3,100 | 52億2531万 | +0.2% | - | 3.66 |
| 02/06 | 1,006 | 1,009 | 999 | 1,009 | +0.1% | 3,800 | 52億5134万 | +0.9% | - | 3.68 |
| 02/05 | 1,000 | 1,009 | 1,000 | 1,008 | +0.8% | 3,400 | 52億4613万 | +1.1% | - | 3.67 |
| 02/04 | 1,002 | 1,002 | 998 | 1,000 | +0.1% | 3,600 | 52億450万 | +0.6% | - | 3.65 |
| 02/03 | 1,016 | 1,016 | 999 | 999 | -0.4% | 4,000 | 51億9929万 | +0.81% | - | 3.64 |
| 02/02 | 1,008 | 1,011 | 1,003 | 1,003 | -0.59% | 3,400 | 52億2011万 | +1.62% | - | 3.66 |
| 01/30 | 1,019 | 1,020 | 1,009 | 1,009 | -0.39% | 3,800 | 52億5134万 | +2.64% | - | 3.68 |
| 01/29 | 1,019 | 1,025 | 1,011 | 1,013 | -0.2% | 4,000 | 52億7215万 | +3.47% | - | 3.69 |
| 01/28 | 1,022 | 1,023 | 1,011 | 1,015 | -0.1% | 3,500 | 52億8256万 | +4.1% | - | 3.7 |
| 01/27 | 1,011 | 1,020 | 1,007 | 1,016 | +0.4% | 4,200 | 52億8777万 | +4.74% | - | 3.7 |
| 01/26 | 1,016 | 1,016 | 1,012 | 1,012 | -0.39% | 2,200 | 52億6695万 | +4.76% | - | 3.69 |
| 01/23 | 1,015 | 1,020 | 1,015 | 1,016 | -0.39% | 1,600 | 52億8777万 | +5.72% | - | 3.7 |
| 01/22 | 1,024 | 1,024 | 1,011 | 1,020 | +0.2% | 1,800 | 53億859万 | +6.58% | - | 3.72 |
| 01/21 | 1,021 | 1,021 | 1,003 | 1,018 | +0.39% | 5,900 | 52億9818万 | +6.93% | - | 3.71 |
| 01/20 | 1,015 | 1,038 | 1,010 | 1,014 | +0.4% | 8,600 | 52億7736万 | +6.96% | - | 3.7 |
| 01/19 | 1,001 | 1,015 | 1,001 | 1,010 | +1% | 7,600 | 52億5654万 | +7.1% | - | 3.68 |
| 01/16 | 1,000 | 1,005 | 994 | 1,000 | +0.1% | 6,200 | 52億450万 | +6.5% | - | 3.65 |
| 01/15 | 985 | 999 | 985 | 999 | +0.71% | 6,300 | 51億9929万 | +6.96% | - | 3.64 |
| 01/14 | 989 | 992 | 975 | 992 | +1.43% | 7,000 | 51億6286万 | +6.67% | - | 3.62 |
| 01/13 | 990 | 990 | 977 | 978 | -0.71% | 10,300 | 50億9000万 | +5.5% | - | 3.57 |
| 01/09 | 998 | 998 | 985 | 985 | -0.81% | 5,100 | 51億2643万 | +6.6% | - | 3.59 |
| 01/08 | 999 | 1,000 | 991 | 993 | +0.3% | 9,300 | 51億6806万 | +7.93% | - | 3.62 |
| 01/07 | 983 | 993 | 983 | 990 | +0.71% | 6,500 | 51億5245万 | +7.96% | - | 3.61 |
| 01/06 | 970 | 983 | 963 | 983 | +1.55% | 7,300 | 51億1602万 | +7.67% | - | 3.58 |
| 01/05 | 955 | 968 | 948 | 968 | +2.43% | 14,500 | 50億3795万 | +6.37% | - | 3.53 |
| 2025 | ||||||||||
| 12/30 | 947 | 947 | 944 | 945 | -0.21% | 4,700 | 49億1825万 | +4.19% | - | 3.12 |
| 12/29 | 931 | 955 | 931 | 947 | +1.72% | 12,800 | 49億2866万 | +4.64% | - | 3.13 |
| 12/26 | 917 | 931 | 910 | 931 | +2.08% | 15,500 | 48億4538万 | +3.1% | - | 3.07 |
| 12/25 | 906 | 915 | 906 | 912 | +0.66% | 18,000 | 47億4650万 | +1.11% | - | 3.01 |
| 12/24 | 905 | 910 | 905 | 906 | +0.11% | 8,500 | 47億1527万 | +0.44% | - | 2.99 |
| 12/23 | 911 | 911 | 905 | 905 | -0.11% | 5,800 | 47億1007万 | +0.44% | - | 2.99 |
| 12/22 | 906 | 910 | 905 | 906 | +0.11% | 6,000 | 47億1527万 | +0.67% | - | 2.99 |
| 12/19 | 905 | 911 | 905 | 905 | +0.22% | 7,500 | 47億1007万 | +0.56% | - | 2.99 |
| 12/18 | 908 | 908 | 903 | 903 | 0% | 2,600 | 46億9966万 | +0.44% | - | 2.98 |
| 12/17 | 905 | 906 | 903 | 903 | -0.22% | 3,000 | 46億9966万 | +0.44% | - | 2.98 |
| 12/16 | 901 | 907 | 900 | 905 | +0.11% | 1,800 | 47億1007万 | +0.78% | - | 2.99 |
| 12/15 | 907 | 909 | 900 | 904 | +0.11% | 5,600 | 47億486万 | +0.67% | - | 2.98 |
| 12/12 | 901 | 903 | 900 | 903 | +0.22% | 4,500 | 46億9966万 | +0.56% | - | 2.98 |
| 12/11 | 901 | 902 | 898 | 901 | 0% | 2,100 | 46億8925万 | +0.33% | - | 2.97 |
| 12/10 | 897 | 902 | 896 | 901 | +0.11% | 4,900 | 46億8925万 | +0.33% | - | 2.97 |
| 12/09 | 900 | 901 | 897 | 900 | +0.33% | 1,300 | 46億8405万 | +0.22% | - | 2.97 |
| 12/08 | 899 | 902 | 897 | 897 | -0.11% | 3,400 | 46億6843万 | -0.11% | - | 2.96 |
| 12/05 | 904 | 904 | 898 | 898 | -0.44% | 2,700 | 46億7364万 | 0% | - | 2.96 |
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 | |
| 2014年 6月期 | 760 8/8 | 470 9/2 | 281,600 8/9 | - | - | 24億1596万 6/30 |
| 2015年 6月期 | 524 7/3 | 421 6/29 2/6 | 94,700 12/17 | 27億384万 | 21億7972万 | 20億7157万 6/30 |
| 2016年 6月期 | 510 8/11 | 304 2/12 | 242,700 8/11 | 26億4052万 | 15億8216万 | 16億7363万 6/30 |
| 2017年 6月期 | 625 3/7 | 315 7/13 7/12 | 698,300 3/7 | 32億5281万 | 16億3941万 | 21億1630万 6/30 |
| 2018年 6月期 | 472 6/26 | 382 9/8 | 167,300 11/14 | 24億5652万 | 19億8811万 | 20億8487万 6/29 |
| 2019年 6月期 | 555 1/22 | 306 12/26 | 593,800 1/22 | 28億8849万 | 15億9257万 | 16億6920万 6/28 |
| 2020年 6月期 | 450 2/12 | 251 3/16 3/13 | 370,000 7/25 | 23億4202万 | 13億632万 | 16億5324万 6/30 |
| 2021年 6月期 | 426 8/25 | 302 7/31 | 115,600 8/25 | 22億1711万 | 15億7175万 | 17億5548万 6/30 |
| 2022年 6月期 | 690 7/7 | 283 3/10 | 1,789,600 7/7 | 35億9110万 | 14億7287万 | 11億4797万 6/30 |
| 2023年 6月期 | 398 6/16 | 290 10/4 | 264,200 6/19 | 20億7139万 | 15億930万 | 13億638万 6/30 |
| 2024年 6月期 | 1,085 6/26 | 336 7/4 | 1,397,200 9/20 | 56億4688万 | 17億4871万 | 30億3961万 6/28 |
| 2025年 6月期 | 1,292 4/16 | 591 8/5 | 238,400 4/24 | 67億2421万 | 30億7585万 | 37億3289万 6/30 |
| 最新 | 1,065 2026/5/8 | 14,800 | 55億4279万 | |||
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。
