日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	15:30 役員報酬の減額に関するお知らせ
08/10	15:30 (開示事項の経過)貸倒引当金繰入額(販売費及び一般管理費)の計上に関するお知らせ
08/10	15:30 2026年6月期決算短信〔日本基準〕(連結)
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%
05/08	15:30 業績予想の修正に関するお知らせ
05/08	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/08	15:30 株主優待の一部内容変更（優待品目の変更）に関するお知らせ
05/08	1,104	1,104	1,016	1,065	-3.18%	14,800	-	-3.53%
05/07	1,112	1,113	1,100	1,100	-1.08%	7,200	-	-0.27%
05/01	1,113	1,119	1,112	1,112	+0.09%	3,400	-	+1.09%
04/30	1,100	1,111	1,100	1,111	+0.54%	3,000	-	+1.37%
04/28	1,098	1,105	1,086	1,105	+0.64%	3,800	-	+1.19%
04/27	1,090	1,100	1,088	1,098	+0.18%	2,000	-	+0.92%
04/24	1,090	1,100	1,078	1,096	+1.58%	3,200	-	+1.01%

トラスト HD（3286）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート