- 3286
- 2026/10/02
- 時価
- 45億円
- PER 予
- 16.9倍
- 2014年以降
- 赤字-68.83倍
（2014-2026年） - PBR
- 7.44倍
- 2014年以降
- 1.4-9.76倍
（2014-2026年） - 配当 予
- 2.06%
- ROE 予
- 44.05%
- ROA 予
- 1.95%
- 資料
- Link
- CSV,JSON
トラスト HD（3286）の株価チャート
株価
10/2
- 前日 (10/1)
- 876
- 始値
- 876
- 高値
- 877
- 安値
- 873
- 終値 -0.34%
- 873
- 出来高 +40%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.57%
878 - 株価（25日）
移動平均値 - -1.47%
886 - 出来高（5日）
移動平均値 - -24.46%
2,780
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 876 | 877 | 873 | 873 | -0.34% | 2,100 | - | -1.47% | - | - |
| 10/01 | 877 | 879 | 876 | 876 | -0.11% | 1,500 | - | -1.24% | - | - |
| 09/30 | 883 | 883 | 875 | 877 | -0.45% | 2,900 | - | -1.24% | - | - |
| 09/29 | 885 | 885 | 875 | 881 | -0.23% | 4,800 | - | -0.79% | - | - |
| 09/28 | 878 | 883 | 878 | 883 | +0.57% | 2,600 | - | -0.56% | - | - |
| 09/25 | 880 | 886 | 878 | 878 | -0.45% | 3,300 | - | -1.24% | - | - |
| 09/24 | 882 | 882 | 881 | 882 | +0.11% | 1,500 | - | -0.79% | - | - |
| 09/18 | 886 | 886 | 878 | 881 | -0.23% | 1,900 | - | -1.01% | - | - |
| 09/17 | 878 | 885 | 878 | 883 | +0.57% | 2,100 | - | -0.79% | - | - |
| 09/16 | 880 | 880 | 878 | 878 | -0.23% | 3,400 | - | -1.35% | - | - |
| 09/15 | 880 | 880 | 880 | 880 | -0.11% | 2,900 | - | -1.23% | - | - |
| 09/14 | 885 | 885 | 880 | 881 | -0.45% | 2,500 | - | -1.23% | - | - |
| 09/11 | 881 | 887 | 880 | 885 | -0.23% | 3,500 | - | -0.67% | - | - |
| 09/10 | 881 | 889 | 881 | 887 | +0.68% | 2,600 | - | -0.34% | - | - |
| 09/09 | 887 | 894 | 881 | 881 | -0.9% | 5,800 | - | -0.9% | - | - |
| 09/08 | 887 | 892 | 887 | 889 | +0.11% | 2,600 | - | 0% | - | - |
| 09/07 | 890 | 890 | 888 | 888 | -0.22% | 3,300 | - | 0% | - | - |
| 09/04 | 890 | 893 | 890 | 890 | 0% | 2,100 | - | +0.34% | - | - |
| 09/03 | 894 | 896 | 890 | 890 | -0.45% | 2,000 | - | +0.45% | - | - |
| 09/02 | 900 | 900 | 894 | 894 | -0.45% | 3,000 | - | +1.02% | - | - |
| 09/01 | 896 | 901 | 895 | 898 | +0.34% | 1,400 | - | +1.58% | - | - |
| 08/31 | 899 | 901 | 895 | 895 | -0.22% | 4,500 | - | +1.36% | - | - |
| 08/28 | 899 | 905 | 891 | 897 | -0.22% | 7,200 | - | +1.82% | - | - |
| 08/27 | 900 | 903 | 898 | 899 | 0% | 5,100 | - | +2.16% | - | - |
| 08/26 | 900 | 900 | 899 | 899 | 0% | 1,000 | - | +2.39% | - | - |
| 08/25 | 893 | 899 | 893 | 899 | +0.67% | 1,500 | - | +2.51% | - | - |
| 08/24 | 895 | 900 | 890 | 893 | +0.22% | 3,500 | - | +2.06% | - | - |
| 08/21 | 891 | 895 | 891 | 891 | 0% | 1,600 | - | +1.95% | - | - |
| 08/20 | 891 | 891 | 890 | 891 | -0.11% | 1,800 | - | +1.95% | - | - |
| 08/19 | 893 | 898 | 890 | 892 | 0% | 3,000 | - | +2.18% | - | - |
| 08/18 | 890 | 895 | 890 | 892 | +0.34% | 1,000 | - | +2.29% | - | - |
| 08/17 | 894 | 895 | 888 | 889 | +0.45% | 3,900 | - | +1.95% | - | - |
| 08/14 | 895 | 895 | 884 | 885 | -0.9% | 4,500 | - | +1.49% | - | - |
| 08/13 | 873 | 893 | 873 | 893 | 0% | 6,600 | - | +2.29% | - | - |
| 08/12 | 866 | 894 | 866 | 893 | -0.56% | 9,100 | - | +2.41% | - | - |
| 08/10 | 867 | 898 | 866 | 898 | +3.82% | 9,600 | - | +2.98% | - | - |
| 08/07 | 865 | 867 | 865 | 865 | -0.12% | 2,000 | - | -0.57% | - | - |
| 08/06 | 866 | 868 | 865 | 866 | -0.23% | 1,100 | - | -0.46% | - | - |
| 08/05 | 865 | 868 | 865 | 868 | +0.35% | 1,200 | - | -0.12% | - | - |
| 08/04 | 870 | 870 | 865 | 865 | -0.12% | 2,200 | - | -0.57% | - | - |
| 08/03 | 866 | 869 | 866 | 866 | -0.12% | 3,300 | - | -0.46% | - | - |
| 07/31 | 869 | 873 | 867 | 867 | -0.34% | 3,900 | - | -1.03% | - | - |
| 07/30 | 871 | 872 | 869 | 870 | +0.12% | 2,400 | - | -1.36% | - | - |
| 07/29 | 864 | 869 | 864 | 869 | +0.58% | 2,700 | - | -2.25% | - | - |
| 07/28 | 860 | 868 | 860 | 864 | -0.23% | 4,700 | - | -3.46% | - | - |
| 07/27 | 858 | 866 | 858 | 866 | +0.93% | 3,000 | - | -3.88% | - | - |
| 07/24 | 860 | 863 | 857 | 858 | -0.23% | 4,400 | - | -5.51% | - | - |
| 07/23 | 861 | 867 | 857 | 860 | +0.47% | 6,700 | - | -5.91% | - | - |
| 07/22 | 870 | 870 | 856 | 856 | -0.81% | 8,700 | - | -7.06% | - | - |
| 07/21 | 871 | 872 | 863 | 863 | +0.23% | 5,300 | - | -6.9% | - | - |
| 07/17 | 872 | 872 | 860 | 861 | -1.49% | 7,000 | - | -7.82% | - | - |
| 07/16 | 872 | 874 | 865 | 874 | +0.34% | 8,400 | - | -7.12% | - | - |
| 07/15 | 871 | 878 | 870 | 871 | 0% | 4,800 | - | -8.12% | - | - |
| 07/14 | 881 | 881 | 871 | 871 | -1.14% | 9,400 | - | -8.7% | - | - |
| 07/13 | 890 | 890 | 881 | 881 | -0.9% | 3,500 | - | -8.32% | - | - |
| 07/10 | 892 | 894 | 878 | 889 | -0.34% | 12,000 | - | -8.16% | - | - |
| 07/09 | 894 | 894 | 891 | 892 | +0.22% | 5,500 | - | -8.51% | - | - |
| 07/08 | 889 | 893 | 882 | 890 | +0.11% | 6,800 | - | -9.37% | - | - |
| 07/07 | 880 | 889 | 874 | 889 | +1.95% | 16,400 | - | -10.02% | - | - |
| 07/06 | 855 | 873 | 855 | 872 | +2.11% | 13,100 | - | -12.36% | - | - |
| 07/03 | 860 | 860 | 852 | 854 | -0.7% | 10,700 | - | -14.77% | - | - |
| 07/02 | 860 | 860 | 851 | 860 | 0% | 17,000 | - | -14.77% | - | - |
| 07/01 | 871 | 872 | 860 | 860 | -1.26% | 19,400 | - | -15.35% | - | - |
| 06/30 | 882 | 882 | 866 | 871 | +0.46% | 15,800 | - | -14.86% | - | - |
| 06/29 | 875 | 920 | 851 | 867 | -15.41% | 88,100 | - | -15.74% | - | - |
| 06/26 | 1,027 | 1,040 | 1,023 | 1,025 | -0.19% | 30,700 | - | -0.87% | - | - |
| 06/25 | 1,025 | 1,028 | 1,023 | 1,027 | +0.2% | 12,000 | - | -0.68% | - | - |
| 06/24 | 1,025 | 1,030 | 1,022 | 1,025 | -0.19% | 9,900 | - | -0.77% | - | - |
| 06/23 | 1,022 | 1,029 | 1,022 | 1,027 | +0.2% | 8,000 | - | -0.58% | - | - |
| 06/22 | 1,020 | 1,029 | 1,019 | 1,025 | +0.49% | 9,400 | - | -0.68% | - | - |
| 06/19 | 1,019 | 1,020 | 1,015 | 1,020 | 0% | 7,400 | - | -1.16% | - | - |
| 06/18 | 1,022 | 1,022 | 1,017 | 1,020 | -0.39% | 11,200 | - | -1.07% | - | - |
| 06/17 | 1,029 | 1,034 | 1,020 | 1,024 | -0.49% | 9,900 | - | -0.68% | - | - |
| 06/16 | 1,038 | 1,038 | 1,029 | 1,029 | -0.87% | 8,200 | - | -0.19% | - | - |
| 06/15 | 1,030 | 1,041 | 1,025 | 1,038 | +0.78% | 10,200 | - | +0.78% | - | - |
| 06/12 | 1,035 | 1,038 | 1,024 | 1,030 | -0.39% | 9,800 | - | +0.19% | - | - |
| 06/11 | 1,040 | 1,041 | 1,034 | 1,034 | -0.29% | 6,600 | - | +0.49% | - | - |
| 06/10 | 1,046 | 1,049 | 1,037 | 1,037 | -0.86% | 8,800 | - | +0.48% | - | - |
| 06/09 | 1,052 | 1,054 | 1,046 | 1,046 | -0.95% | 6,900 | - | +1.06% | - | - |
| 06/08 | 1,063 | 1,065 | 1,050 | 1,056 | -0.75% | 12,400 | - | +1.73% | - | - |
| 06/05 | 1,060 | 1,064 | 1,052 | 1,064 | +0.38% | 6,700 | - | +2.31% | - | - |
| 06/04 | 1,047 | 1,060 | 1,040 | 1,060 | +1.24% | 14,900 | - | +1.83% | - | - |
| 06/03 | 1,039 | 1,050 | 1,039 | 1,047 | 0% | 8,400 | - | +0.48% | - | - |
| 06/02 | 1,047 | 1,049 | 1,037 | 1,047 | 0% | 4,600 | - | +0.29% | - | - |
| 06/01 | 1,033 | 1,047 | 1,027 | 1,047 | +1.45% | 6,200 | - | +0.1% | - | - |
| 05/29 | 1,052 | 1,052 | 1,032 | 1,032 | -1.71% | 7,900 | - | -1.53% | - | - |
| 05/28 | 1,025 | 1,050 | 1,018 | 1,050 | +2.44% | 6,400 | - | -0.1% | - | - |
| 05/27 | 1,019 | 1,025 | 1,015 | 1,025 | +1.08% | 4,000 | - | -2.75% | - | - |
| 05/26 | 1,012 | 1,015 | 1,011 | 1,014 | +0.2% | 3,700 | - | -4.16% | - | - |
| 05/25 | 1,010 | 1,015 | 1,009 | 1,012 | +0.3% | 6,000 | - | -4.71% | - | - |
| 05/22 | 1,010 | 1,010 | 1,006 | 1,009 | -0.1% | 7,600 | - | -5.44% | - | - |
| 05/21 | 1,006 | 1,015 | 1,006 | 1,010 | -0.1% | 7,000 | - | -5.7% | - | - |
| 05/20 | 1,026 | 1,026 | 1,006 | 1,011 | -0.39% | 8,700 | - | -5.87% | - | - |
| 05/19 | 1,020 | 1,031 | 1,013 | 1,015 | -0.1% | 5,000 | - | -5.93% | - | - |
| 05/18 | 1,029 | 1,035 | 1,011 | 1,016 | +0.69% | 6,000 | - | -6.27% | - | - |
| 05/15 | 1,019 | 1,019 | 1,008 | 1,009 | -0.88% | 3,000 | - | -7.26% | - | - |
| 05/14 | 1,005 | 1,025 | 1,004 | 1,018 | +0.2% | 4,800 | - | -6.78% | - | - |
| 05/13 | 1,004 | 1,050 | 1,004 | 1,016 | +1.3% | 6,900 | - | -7.3% | - | - |
| 05/12 | 1,001 | 1,010 | 1,000 | 1,003 | +1.11% | 9,100 | - | -8.65% | - | - |
| 05/11 | 996 | 1,047 | 991 | 992 | -6.85% | 29,200 | - | -9.98% | - | - |
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 | |
| 2014年 6月期 | 760 8/8 | 470 9/2 | 281,600 8/9 | - | - | +22.56% 8/8 | -18.33% 8/28 |
| 2015年 6月期 | 524 7/3 | 421 6/29 2/6 | 94,700 12/17 | 27億384万 | 21億7446万 | +5.91% 6/2 | -11.53% 8/11 |
| 2016年 6月期 | 510 8/11 | 304 2/12 | 242,700 8/11 | 26億4052万 | 15億8216万 | +6.34% 3/16 | -25.32% 2/12 |
| 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 | +39.87% 3/7 | -13.07% 4/4 |
| 2018年 6月期 | 472 6/26 | 382 9/8 | 167,300 11/14 | 24億5652万 | 19億8811万 | +9.34% 11/14 | -10.3% 7/5 |
| 2019年 6月期 | 555 1/22 | 306 12/26 | 593,800 1/22 | 28億8849万 | 15億9257万 | +36.6% 1/22 | -19.72% 12/26 |
| 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 | +13.69% 5/29 | -31.62% 3/16 |
| 2021年 6月期 | 426 8/25 | 302 7/31 | 115,600 8/25 | 22億1711万 | 15億7175万 | +51.43% 7/6 | -11.73% 7/29 |
| 2022年 6月期 | 690 7/7 | 283 3/10 | 1,789,600 7/7 | 35億9110万 | 14億7287万 | +4.85% 7/28 | -13.99% 8/11 |
| 2023年 6月期 | 398 6/16 | 290 10/4 | 264,200 6/19 | 20億7139万 | 15億930万 | +26.14% 6/16 | -3.75% 10/13 |
| 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 | +57.58% 5/22 | -22.4% 7/3 |
| 2025年 6月期 | 1,292 4/16 | 591 8/5 | 238,400 4/24 | 67億2421万 | 30億7585万 | +16.04% 5/13 | -22.65% 8/5 |
| 2026年 6月期 | 1,145 4/8 | 851 6/29 | 88,100 6/29 | 59億5915万 | - | +9.77% 4/8 | -15.71% 6/29 |
| 最新 | 873 2026/10/2 | 2,100 | 45億4352万 | -1.47% 886 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/10/02 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
251円（2020/03/16） - 248%（3.48倍）
873円（10/2）
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。
