- 3397
- 2026/09/28
- 時価
- 3767億円
- PER 予
- 53.32倍
- 2010年以降
- 赤字-663.18倍
（2010-2026年） - PBR
- 3.9倍
- 2010年以降
- 1.41-5.41倍
（2010-2026年） - 配当 予
- 0.28%
- ROE 予
- 7.32%
- ROA 予
- 2.32%
- 資料
- Link
- CSV,JSON
トリドール HD（3397）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,310
- 始値
- 4,330
- 高値
- 4,334
- 安値
- 4,245
- 終値 -1.51%
- 4,245
- 出来高 +245.59%
- 1,147,700
乖離率
- 株価（5日）
移動平均値 - -2.01%
4,332 - 株価（25日）
移動平均値 - -1.67%
4,317 - 出来高（5日）
移動平均値 - +132.54%
493,560
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,330 | 4,334 | 4,245 | 4,245 | -1.51% | 1,147,700 | - | -1.67% | - | - |
| 09/25 | 4,314 | 4,345 | 4,285 | 4,310 | -0.07% | 332,100 | - | -0.21% | - | - |
| 09/24 | 4,373 | 4,382 | 4,313 | 4,313 | -3.1% | 405,700 | - | 0% | - | - |
| 09/18 | 4,330 | 4,451 | 4,306 | 4,451 | +2.56% | 277,900 | - | +3.37% | - | - |
| 09/17 | 4,400 | 4,400 | 4,332 | 4,340 | -1.36% | 304,400 | - | +1.02% | - | - |
| 09/16 | 4,389 | 4,400 | 4,331 | 4,400 | +1.45% | 308,700 | - | +2.44% | - | - |
| 09/15 | 4,419 | 4,439 | 4,329 | 4,337 | -0.28% | 331,900 | - | +1.12% | - | - |
| 09/14 | 4,350 | 4,410 | 4,322 | 4,349 | +2.16% | 389,900 | - | +1.47% | - | - |
| 09/11 | 4,266 | 4,292 | 4,249 | 4,257 | +1.26% | 270,400 | - | -0.54% | - | - |
| 09/10 | 4,188 | 4,215 | 4,166 | 4,204 | -0.92% | 360,800 | - | -1.71% | - | - |
| 09/09 | 4,298 | 4,330 | 4,243 | 4,243 | -1.83% | 309,600 | - | -0.73% | - | - |
| 09/08 | 4,211 | 4,322 | 4,206 | 4,322 | +2.01% | 370,100 | - | +1.22% | - | - |
| 09/07 | 4,251 | 4,279 | 4,222 | 4,237 | -1.19% | 501,500 | - | -0.77% | - | - |
| 09/04 | 4,286 | 4,321 | 4,262 | 4,288 | -0.28% | 274,800 | - | +0.33% | - | - |
| 09/03 | 4,319 | 4,375 | 4,298 | 4,300 | -0.6% | 414,700 | - | +0.4% | - | - |
| 09/02 | 4,346 | 4,364 | 4,310 | 4,326 | -0.28% | 344,400 | - | +0.75% | - | - |
| 09/01 | 4,398 | 4,438 | 4,336 | 4,338 | -0.62% | 289,700 | - | +1.05% | - | - |
| 08/31 | 4,375 | 4,394 | 4,340 | 4,365 | -0.11% | 351,200 | - | +1.82% | - | - |
| 08/28 | 4,339 | 4,374 | 4,314 | 4,370 | +1.06% | 259,700 | - | +2.2% | - | - |
| 08/27 | 4,271 | 4,345 | 4,262 | 4,324 | +0.51% | 199,400 | - | +1.45% | - | - |
| 08/26 | 4,300 | 4,331 | 4,298 | 4,302 | -0.14% | 152,300 | - | +1.18% | - | - |
| 08/25 | 4,410 | 4,428 | 4,308 | 4,308 | -1.71% | 201,100 | - | +1.44% | - | - |
| 08/24 | 4,381 | 4,428 | 4,362 | 4,383 | +0.64% | 282,600 | - | +3.37% | - | - |
| 08/21 | 4,270 | 4,355 | 4,270 | 4,355 | +2.18% | 258,600 | - | +2.98% | - | - |
| 08/20 | 4,335 | 4,360 | 4,251 | 4,262 | -0.63% | 338,700 | - | +1.07% | - | - |
| 08/19 | 4,200 | 4,292 | 4,165 | 4,289 | +3.3% | 315,700 | - | +1.85% | - | - |
| 08/18 | 4,140 | 4,196 | 4,107 | 4,152 | 0% | 298,900 | - | -1.14% | - | - |
| 08/17 | 4,181 | 4,220 | 4,141 | 4,152 | -1.21% | 487,000 | - | -0.98% | - | - |
| 08/14 | 4,368 | 4,436 | 4,145 | 4,203 | -2.23% | 1,046,000 | - | +0.36% | - | - |
| 08/13 | 4,262 | 4,311 | 4,254 | 4,299 | +0.87% | 294,900 | - | +2.82% | - | - |
| 08/12 | 4,280 | 4,296 | 4,250 | 4,262 | +0.02% | 247,500 | - | +2.26% | - | - |
| 08/10 | 4,245 | 4,268 | 4,198 | 4,261 | +1.72% | 215,000 | - | +2.58% | - | - |
| 08/07 | 4,180 | 4,266 | 4,170 | 4,189 | +0.05% | 271,500 | - | +1.26% | - | - |
| 08/06 | 4,199 | 4,202 | 4,133 | 4,187 | +1.38% | 222,800 | - | +1.5% | - | - |
| 08/05 | 4,155 | 4,168 | 4,110 | 4,130 | -0.6% | 219,400 | - | +0.51% | - | - |
| 08/04 | 4,322 | 4,325 | 4,149 | 4,155 | -3.48% | 309,700 | - | +1.39% | - | - |
| 08/03 | 4,346 | 4,367 | 4,246 | 4,305 | -0.92% | 297,600 | - | +5.33% | - | - |
| 07/31 | 4,351 | 4,421 | 4,322 | 4,345 | -3.64% | 350,900 | - | +6.91% | - | - |
| 07/30 | 4,620 | 4,660 | 4,480 | 4,509 | -1.64% | 607,000 | - | +11.58% | - | - |
| 07/29 | 4,353 | 4,597 | 4,308 | 4,584 | +6.43% | 910,900 | - | +14.4% | - | - |
| 07/28 | 4,230 | 4,310 | 4,193 | 4,307 | +2.92% | 491,000 | - | +8.54% | - | - |
| 07/27 | 4,103 | 4,198 | 4,103 | 4,185 | +2.83% | 296,800 | - | +6.25% | - | - |
| 07/24 | 4,020 | 4,098 | 4,009 | 4,070 | +0.84% | 190,400 | - | +3.96% | - | - |
| 07/23 | 4,032 | 4,057 | 4,016 | 4,036 | -0.71% | 190,500 | - | +3.62% | - | - |
| 07/22 | 4,150 | 4,160 | 4,031 | 4,065 | -2.54% | 283,000 | - | +4.8% | - | - |
| 07/21 | 4,186 | 4,225 | 4,169 | 4,171 | +0.51% | 302,700 | - | +7.89% | - | - |
| 07/17 | 4,186 | 4,224 | 4,116 | 4,150 | +1.32% | 364,100 | - | +7.82% | - | - |
| 07/16 | 4,067 | 4,120 | 4,054 | 4,096 | +0.71% | 219,200 | - | +6.78% | - | - |
| 07/15 | 4,109 | 4,123 | 4,038 | 4,067 | -1.02% | 229,500 | - | +6.24% | - | - |
| 07/14 | 4,053 | 4,167 | 4,049 | 4,109 | +2.24% | 411,400 | - | +7.57% | - | - |
| 07/13 | 4,000 | 4,038 | 3,992 | 4,019 | +1.29% | 227,600 | - | +5.62% | - | - |
| 07/10 | 4,006 | 4,012 | 3,961 | 3,968 | -1.42% | 251,100 | - | +4.56% | - | - |
| 07/09 | 4,096 | 4,111 | 3,972 | 4,025 | -0.02% | 316,800 | - | +6.4% | - | - |
| 07/08 | 4,000 | 4,054 | 3,967 | 4,026 | +1.08% | 356,700 | - | +6.76% | - | - |
| 07/07 | 3,920 | 3,997 | 3,890 | 3,983 | +2.13% | 339,600 | - | +5.85% | - | - |
| 07/06 | 3,846 | 3,907 | 3,835 | 3,900 | +1.56% | 253,000 | - | +3.81% | - | - |
| 07/03 | 3,941 | 3,959 | 3,835 | 3,840 | -1.34% | 343,200 | - | +2.35% | - | - |
| 07/02 | 3,864 | 3,910 | 3,842 | 3,892 | +2.58% | 318,900 | - | +3.79% | - | - |
| 07/01 | 3,840 | 3,844 | 3,772 | 3,794 | -1.33% | 265,800 | - | +1.31% | - | - |
| 06/30 | 3,890 | 3,900 | 3,844 | 3,845 | -1.06% | 344,600 | - | +2.73% | - | - |
| 06/29 | 3,798 | 3,889 | 3,760 | 3,886 | +4.01% | 551,300 | - | +3.99% | - | - |
| 06/26 | 3,781 | 3,781 | 3,727 | 3,736 | -0.74% | 284,700 | - | -0.05% | - | - |
| 06/25 | 3,666 | 3,787 | 3,652 | 3,764 | +3.01% | 535,300 | - | +0.59% | - | - |
| 06/24 | 3,600 | 3,693 | 3,600 | 3,654 | +1.5% | 328,500 | - | -2.4% | - | - |
| 06/23 | 3,550 | 3,600 | 3,492 | 3,600 | +0.06% | 706,900 | - | -4.1% | - | - |
| 06/22 | 3,570 | 3,614 | 3,540 | 3,598 | +0.81% | 453,100 | - | -4.41% | - | - |
| 06/19 | 3,574 | 3,603 | 3,552 | 3,569 | -0.14% | 547,700 | - | -5.33% | - | - |
| 06/18 | 3,625 | 3,653 | 3,552 | 3,574 | -2.16% | 907,400 | - | -5.37% | - | - |
| 06/17 | 3,728 | 3,742 | 3,650 | 3,653 | -2.14% | 688,400 | - | -3.61% | - | - |
| 06/16 | 3,730 | 3,754 | 3,702 | 3,733 | -0.19% | 358,900 | - | -1.87% | - | - |
| 06/15 | 3,819 | 3,820 | 3,739 | 3,740 | -2.12% | 436,700 | - | -1.86% | - | - |
| 06/12 | 3,885 | 3,913 | 3,800 | 3,821 | -2.15% | 493,500 | - | +0.03% | - | - |
| 06/11 | 3,906 | 3,923 | 3,858 | 3,905 | +1.27% | 340,900 | - | +2.06% | - | - |
| 06/10 | 3,771 | 3,869 | 3,768 | 3,856 | +3.32% | 315,600 | - | +0.68% | - | - |
| 06/09 | 3,818 | 3,818 | 3,731 | 3,732 | -1.14% | 258,400 | - | -2.71% | - | - |
| 06/08 | 3,700 | 3,809 | 3,700 | 3,775 | +2.69% | 390,100 | - | -1.9% | - | - |
| 06/05 | 3,707 | 3,755 | 3,676 | 3,676 | -1.47% | 319,700 | - | -4.82% | - | - |
| 06/04 | 3,819 | 3,822 | 3,727 | 3,731 | -2.43% | 302,800 | - | -3.77% | - | - |
| 06/03 | 3,802 | 3,869 | 3,780 | 3,824 | -0.18% | 290,800 | - | -1.7% | - | - |
| 06/02 | 3,798 | 3,853 | 3,787 | 3,831 | +1.73% | 384,800 | - | -1.82% | - | - |
| 06/01 | 3,779 | 3,779 | 3,724 | 3,766 | -0.45% | 324,200 | - | -3.81% | - | - |
| 05/29 | 3,795 | 3,841 | 3,783 | 3,783 | -0.16% | 386,800 | - | -3.74% | - | - |
| 05/28 | 3,756 | 3,790 | 3,736 | 3,789 | +1.34% | 286,500 | - | -4.03% | - | - |
| 05/27 | 3,661 | 3,739 | 3,648 | 3,739 | +1.11% | 497,800 | - | -5.65% | - | - |
| 05/26 | 3,841 | 3,889 | 3,698 | 3,698 | -5.06% | 782,600 | - | -7.13% | - | - |
| 05/25 | 3,860 | 3,913 | 3,850 | 3,895 | +1.04% | 310,600 | - | -2.75% | - | - |
| 05/22 | 3,800 | 3,858 | 3,787 | 3,855 | +1.45% | 221,100 | - | -4.08% | - | - |
| 05/21 | 3,889 | 3,897 | 3,800 | 3,800 | -2.44% | 358,900 | - | -5.82% | - | - |
| 05/20 | 3,862 | 3,925 | 3,858 | 3,895 | +1.01% | 296,300 | - | -3.92% | - | - |
| 05/19 | 3,799 | 3,864 | 3,775 | 3,856 | +2.83% | 315,700 | - | -5.33% | - | - |
| 05/18 | 3,799 | 3,806 | 3,715 | 3,750 | -0.21% | 484,600 | - | -8.51% | - | - |
| 05/15 | 3,939 | 3,965 | 3,628 | 3,758 | -3.29% | 1,221,800 | - | -8.99% | - | - |
| 05/14 | 3,980 | 3,980 | 3,880 | 3,886 | -2.73% | 421,800 | - | -6.54% | - | - |
| 05/13 | 3,963 | 4,030 | 3,957 | 3,995 | +1.65% | 261,600 | - | -4.52% | - | - |
| 05/12 | 3,950 | 3,950 | 3,913 | 3,930 | -0.76% | 276,400 | - | -6.5% | - | - |
| 05/11 | 3,961 | 3,975 | 3,901 | 3,960 | -0.13% | 315,600 | - | -6.29% | - | - |
| 05/08 | 4,025 | 4,052 | 3,956 | 3,965 | -0.75% | 315,100 | - | -6.53% | - | - |
| 05/07 | 3,997 | 4,014 | 3,950 | 3,995 | -0.32% | 358,800 | - | -6.11% | - | - |
| 05/01 | 4,039 | 4,039 | 3,996 | 4,008 | -0.91% | 303,500 | - | -6.14% | - | - |
| 04/30 | 4,061 | 4,099 | 4,040 | 4,045 | -1.53% | 371,300 | - | -5.58% | - | - |
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 | |
| 2008年 3月期 | 259 310,998 1/30 310,998 4/18 他2件 | 143 172,002 9/14 | 573,600 478 1/30 | - | - | +15.87% 4/7 | -23.74% 9/12 |
| 2009年 3月期 | 429 514,998 2/3 514,998 2/2 | 146 175,002 10/10 | 2,694,000 2,245 12/25 | - | - | +40.75% 1/13 | -24.92% 10/10 |
| 2010年 3月期 | 535 214,000 8/4 | 288 345,000 4/14 345,000 4/13 | 3,825,600 3,188 5/14 | - | - | +20.28% 6/5 | -17.15% 11/18 |
| 2011年 3月期 | 474 189,700 4/26 | 189 75,600 3/16 | 2,026,800 5,067 5/12 | 372億1344万 | 148億3045万 | +9.2% 1/13 | -31.92% 3/15 |
| 2012年 3月期 | 499 998 3/30 | 215 86,000 5/17 | 3,017,200 7,543 8/2 | 391億5553万 | 168億7062万 | +22.66% 8/3 | -14.82% 9/26 |
| 2013年 3月期 | 700 1,399 8/1 | 410 820 5/15 | 2,815,600 1,407,800 2/4 | 548億8836万 | 321億7188万 | +32.7% 4/24 | -13.45% 5/15 |
| 2014年 3月期 | 736 1,471 4/25 | 390 780 11/8 780 11/5 | 2,542,200 1,271,100 4/11 | 577億1321万 | 306億252万 | +16.86% 5/8 | -17% 6/6 |
| 2015年 3月期 | 922 1,844 1/14 | 428 855 8/1 855 7/14 | 4,632,600 2,316,300 11/28 | 795億369万 | 335億9859万 | +19.09% 8/18 | -10.67% 2/16 |
| 2016年 3月期 | 1,295 2,590 2/2 | 688 1,376 9/29 | 4,446,600 2,223,300 3/4 | 1120億4624万 | 594億7429万 | +25.62% 8/5 | -18.24% 9/8 |
| 2017年 3月期 | 1,650 3,300 7/6 | 945 1,890 5/2 | 5,760,800 2,880,400 5/12 | 1429億8471万 | 818億4928万 | +29.21% 5/20 | -18.3% 8/8 |
| 2018年 3月期 | 2,148 4,295 12/27 | 1,162 2,323 4/6 | 4,291,000 2,145,500 5/16 | 1865億4106万 | 1007億6244万 | +11.38% 12/19 | -18.63% 2/14 |
| 2019年 3月期 | 2,063 4,125 4/11 | 821 1,642 12/25 | 5,064,400 2,532,200 8/15 | 1792億1906万 | 713億9707万 | +13.87% 2/21 | -20.37% 12/25 |
| 2020年 3月期 | 1,585 3,170 11/20 | 898 1,796 5/23 | 6,470,400 3,235,200 11/14 | 1380億1950万 | 781億1320万 | +22.78% 11/19 | -21.46% 5/15 |
| 2021年 3月期 | 1,794 3/22 | 893 4/6 | 2,012,800 5/26 | 1564億5573万 | 778億1597万 | +17.25% 5/11 | -8.97% 10/16 |
| 2022年 3月期 | 3,050 11/8 | 1,608 4/1 | 3,397,900 11/18 | 2669億2243万 | 1402億3456万 | +16.11% 9/14 | -13.01% 12/2 |
| 2023年 3月期 | 3,130 9/26 | 2,133 5/16 | 3,560,800 8/15 | 2749億148万 | 1869億8592万 | +14.63% 8/16 | -9.34% 11/11 |
| 2024年 3月期 | 4,850 1/17 | 2,732 4/3 | 2,984,500 11/14 | 4271億6836万 | 2401億8583万 | +18.81% 11/15 | -9.52% 4/17 |
| 2025年 3月期 | 4,167 4/1 | 3,362 8/5 | 3,480,800 11/14 | 3671億6000万 | 2963億8031万 | +9.57% 4/22 | -9.62% 11/19 |
| 2026年 3月期 | 5,391 8/20 | 3,655 4/7 | 6,596,200 8/14 | 4775億7549万 | 3230億6892万 | +18.45% 8/14 | -7.99% 10/29 |
| 最新 | 4,245 2026/9/28 | 1,147,700 | 3767億2401万 | -1.67% 4,317 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- 74729%（748.29倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/28 vs 2025/12/30
- 0%（1倍）
- 過去安値
244円（2006/12/29） - 1639%（17.39倍）
4,245円（9/28）
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。
