日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	15:30 上場維持基準への適合に向けた計画に基づく進捗状況
09/19	15:30 事業計画及び成長可能性に関する事項
09/19	783	788	775	784	0%	4,300	40億8032万	+2.22%
09/18	780	786	777	784	+0.64%	3,300	40億8032万	+2.35%
09/17	780	785	775	779	-0.51%	2,900	40億5430万	+1.96%
09/13	782	794	771	783	-0.76%	10,200	40億7512万	+2.76%
09/12	792	792	781	789	+0.64%	4,900	41億635万	+3.82%
09/11	788	792	776	784	-1.38%	4,500	40億8032万	+3.57%
09/10	799	799	786	795	-0.13%	5,200	41億3757万	+5.58%
09/09	767	797	765	796	+2.84%	14,200	41億4278万	+6.85%
09/06	774	778	768	774	0%	4,400	40億2828万	+4.31%
09/05	769	775	766	774	+1.04%	7,300	40億2828万	+4.31%
09/04	764	767	756	766	+0.26%	6,100	39億8664万	+3.23%
09/03	755	768	755	764	+1.19%	11,900	39億7623万	+2.83%
09/02	753	758	750	755	+0.27%	6,100	39億2939万	+1.48%
08/30	746	753	742	753	+0.94%	4,800	39億1898万	+1.07%
08/29	746	746	741	746	0%	2,400	38億8255万	0%
08/28	745	763	742	746	-0.53%	9,000	38億8255万	-0.27%
08/27	747	764	747	750	+0.4%	4,400	39億337万	0%
08/26	743	751	743	747	+0.54%	4,900	38億8776万	-0.53%
08/23	758	758	743	743	-1.85%	9,800	38億6694万	-1.33%
08/22	768	768	750	757	-0.92%	8,500	39億3980万	+0.26%
08/21	763	770	761	764	-0.26%	4,500	39億7623万	+1.06%
08/20	773	773	762	766	+0.13%	6,900	39億8664万	+1.19%
08/19	763	767	760	765	+0.26%	5,700	39億8144万	+0.92%
08/16	761	775	758	763	+0.39%	13,100	39億7103万	+0.66%
08/15	750	765	750	760	+1.33%	6,300	39億5542万	+0.4%
08/14	740	751	740	750	+1.35%	5,100	39億337万	-0.79%
08/13	725	746	725	740	+2.07%	9,400	38億5133万	-2.25%
08/09	15:30 2024年6月期決算短信〔日本基準〕(連結)
08/09	15:30 特別損失の計上に関するお知らせ
08/09	720	741	720	725	+0.69%	10,900	37億7326万	-4.23%
08/08	722	741	709	720	0%	7,000	37億4724万	-5.01%
08/07	712	740	697	720	+6.04%	19,800	37億4724万	-5.14%
08/06	624	688	624	679	+14.89%	31,500	35億3385万	-10.78%
08/05	700	700	591	591	-20.03%	86,900	30億7585万	-22.64%
08/02	754	755	738	739	-3.27%	37,000	38億4612万	-4.27%
08/01	784	784	751	764	-2.55%	14,500	39億7623万	-1.67%
07/31	777	784	770	784	+0.26%	11,500	40億8032万	-0.63%
07/30	791	791	777	782	-1.14%	8,100	40億6991万	-2.13%
07/29	792	792	777	791	+1.02%	9,100	41億1675万	-2.22%
07/26	784	784	772	783	-0.13%	9,900	40億7512万	-4.16%
07/25	780	799	771	784	-0.76%	19,200	40億8032万	-5.08%
07/24	790	798	784	790	-0.13%	8,600	41億1155万	-5.28%
07/23	788	801	787	791	+1.02%	17,600	41億1675万	-6.17%
07/22	792	799	775	783	-1.01%	12,200	40億7512万	-7.99%
07/19	790	797	783	791	+0.25%	13,100	41億1675万	-8.02%
07/18	796	796	786	789	-0.63%	14,200	41億635万	-9.21%
07/17	789	806	789	794	+0.89%	20,600	41億3237万	-9.57%
07/16	800	800	787	787	+0.25%	23,600	40億9594万	-11.27%
07/12	755	790	754	785	+3.97%	40,800	40億8553万	-12.49%
07/11	741	758	737	755	+2.3%	22,500	39億2939万	-16.67%
07/10	753	753	733	738	-1.47%	45,800	38億4092万	-19.34%
07/09	763	775	749	749	-1.45%	33,600	38億9817万	-19.03%
07/08	754	766	745	760	+1.2%	36,600	39億5542万	-18.72%
07/05	764	764	747	751	-1.18%	32,700	39億857万	-20.53%
07/04	747	765	747	760	+1.88%	30,800	39億5542万	-20.34%
07/03	752	752	743	746	-1.58%	46,000	38億8255万	-22.37%
07/02	762	767	748	758	+0.13%	50,900	39億4501万	-21.78%
07/01	785	785	748	757	-5.38%	140,200	39億3980万	-22.36%
06/28	838	840	800	800	-5.44%	136,700	41億6360万	-18.37%
06/27	920	921	846	846	-21.67%	298,100	44億300万	-14.02%
06/26	1,033	1,085	1,026	1,080	+5.68%	132,800	56億2086万	+9.53%
06/25	1,034	1,037	1,017	1,022	-0.68%	60,900	53億1899万	+4.18%
06/24	1,013	1,038	1,010	1,029	+2.29%	60,900	53億5543万	+5.43%
06/21	986	1,006	983	1,006	+1.72%	28,100	52億3572万	+3.82%
06/20	1,004	1,004	977	989	-0.9%	33,800	51億4725万	+3.13%
06/19	1,008	1,010	997	998	-0.5%	24,300	51億9409万	+5.16%
06/18	1,008	1,008	997	1,003	+0.4%	17,700	52億2011万	+6.82%
06/17	1,020	1,026	990	999	-0.5%	41,400	51億9929万	+7.65%
06/14	1,004	1,010	982	1,004	-0.59%	51,700	52億2531万	+9.97%
06/13	1,013	1,018	1,001	1,010	-0.79%	23,300	52億5654万	+12.85%
06/12	1,028	1,030	1,015	1,018	-1.17%	32,400	52億9818万	+16.34%
06/11	1,020	1,057	1,020	1,030	+0.98%	33,100	53億6063万	+20.47%
06/10	1,038	1,060	1,013	1,020	+0.2%	48,400	53億859万	+22.16%
06/07	1,000	1,024	990	1,018	+2.41%	41,900	52億9818万	+24.91%
06/06	995	995	980	994	+1.22%	24,100	51億7327万	+25.03%
06/05	1,013	1,022	963	982	-1.7%	74,200	51億1081万	+26.55%
06/04	997	1,016	995	999	+0.2%	34,700	51億9929万	+31.97%
06/03	1,021	1,033	987	997	+1.53%	70,800	51億8888万	+35.09%
05/31	949	988	946	982	+3.81%	41,800	51億1081万	+36.58%
05/30	941	951	928	946	+0.11%	21,800	49億2345万	+35.14%
05/29	918	962	907	945	+5%	49,200	49億1825万	+38.36%
05/28	899	905	894	900	+0.78%	25,300	46億8405万	+35.34%
05/27	912	912	891	893	-0.45%	30,900	46億4761万	+37.38%
05/24	898	944	880	897	+1.59%	66,100	46億6843万	+41.48%
05/23	958	970	870	883	-7.44%	128,200	45億9557万	+42.65%
05/22	920	995	920	954	+5.41%	187,300	49億6509万	+57.69%
05/21	850	905	849	905	+7.35%	118,800	47億1007万	+53.65%
05/20	798	849	790	843	+11.36%	151,700	43億8739万	+46.61%
05/17	755	765	748	757	+1.47%	64,000	39億3980万	+34.46%
05/16	744	760	737	746	+0.4%	96,100	38億8255万	+34.66%
05/15	731	749	719	743	+1.5%	204,400	38億6694万	+36.08%
05/14	735	735	691	732	+15.28%	675,900	38億969万	+36.06%
05/13	635	635	635	635	+18.69%	32,300	33億485万	+19.36%
05/10	15:30 株主優待制度の新設に関するお知らせ
05/10	15:30 2024年6月期第3四半期決算短信〔日本基準〕(連結)
05/10	523	544	523	535	+1.52%	21,300	27億8440万	+0.94%
05/09	524	537	522	527	+0.57%	6,300	27億4277万	-1.13%
05/08	520	525	520	524	+0.77%	2,200	27億2715万	-2.24%
05/07	520	523	517	520	+0.78%	3,400	27億634万	-3.53%
05/02	515	520	515	516	+0.19%	3,400	26億8552万	-4.44%
05/01	512	522	512	515	+0.59%	5,800	26億8031万	-4.81%
04/30	520	526	512	512	-1.92%	12,100	26億6470万	-5.71%
04/26	516	530	515	522	-0.76%	4,900	27億1674万	-4.04%
04/25	522	531	520	526	+0.96%	12,000	27億3756万	-3.31%

3286 トラスト HD

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート