トリドール HD（3397）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,299
- 始値
- 4,368
- 高値
- 4,436
- 安値
- 4,145
- 終値 -2.23%
- 4,203
- 出来高 +254.7%
- 1,046,000
乖離率
- 株価（5日）
移動平均値 - -0.94%
4,243 - 株価（25日）
移動平均値 - +0.36%
4,188 - 出来高（5日）
移動平均値 - +152.06%
414,980
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 4,368 | 4,436 | 4,145 | 4,203 | -2.23% | 1,046,000 | 3728億8239万 | +0.36% | 52.8 | 3.87 |
| 08/13 | 4,262 | 4,311 | 4,254 | 4,299 | +0.87% | 294,900 | 3813億9933万 | +2.82% | 54 | 3.95 |
| 08/12 | 4,280 | 4,296 | 4,250 | 4,262 | +0.02% | 247,500 | 3781億1676万 | +2.26% | 53.54 | 3.92 |
| 08/10 | 4,245 | 4,268 | 4,198 | 4,261 | +1.72% | 215,000 | 3780億2804万 | +2.58% | 53.52 | 3.92 |
| 08/07 | 4,180 | 4,266 | 4,170 | 4,189 | +0.05% | 271,500 | 3716億4033万 | +1.26% | 52.62 | 3.85 |
| 08/06 | 4,199 | 4,202 | 4,133 | 4,187 | +1.38% | 222,800 | 3714億6290万 | +1.5% | 52.6 | 3.85 |
| 08/05 | 4,155 | 4,168 | 4,110 | 4,130 | -0.6% | 219,400 | 3664億596万 | +0.51% | 51.88 | 3.8 |
| 08/04 | 4,322 | 4,325 | 4,149 | 4,155 | -3.48% | 309,700 | 3686億2392万 | +1.39% | 52.19 | 3.82 |
| 08/03 | 4,346 | 4,367 | 4,246 | 4,305 | -0.92% | 297,600 | 3819億3164万 | +5.33% | 54.08 | 3.96 |
| 07/31 | 4,351 | 4,421 | 4,322 | 4,345 | -3.64% | 350,900 | 3854億8037万 | +6.91% | 54.58 | 4 |
| 07/30 | 4,620 | 4,660 | 4,480 | 4,509 | -1.64% | 607,000 | 4000億3014万 | +11.58% | 56.64 | 4.15 |
| 07/29 | 4,353 | 4,597 | 4,308 | 4,584 | +6.43% | 910,900 | 4066億8400万 | +14.4% | 57.58 | 4.22 |
| 07/28 | 4,230 | 4,310 | 4,193 | 4,307 | +2.92% | 491,000 | 3821億908万 | +8.54% | 54.1 | 3.96 |
| 07/27 | 4,103 | 4,198 | 4,103 | 4,185 | +2.83% | 296,800 | 3712億8546万 | +6.25% | 52.57 | 3.85 |
| 07/24 | 4,020 | 4,098 | 4,009 | 4,070 | +0.84% | 190,400 | 3610億8287万 | +3.96% | 51.13 | 3.74 |
| 07/23 | 4,032 | 4,057 | 4,016 | 4,036 | -0.71% | 190,500 | 3580億6646万 | +3.62% | 50.7 | 3.71 |
| 07/22 | 4,150 | 4,160 | 4,031 | 4,065 | -2.54% | 283,000 | 3606億3928万 | +4.8% | 51.06 | 3.74 |
| 07/21 | 4,186 | 4,225 | 4,169 | 4,171 | +0.51% | 302,700 | 3700億4341万 | +7.89% | 52.39 | 3.84 |
| 07/17 | 4,186 | 4,224 | 4,116 | 4,150 | +1.32% | 364,100 | 3681億8033万 | +7.82% | 52.13 | 3.82 |
| 07/16 | 4,067 | 4,120 | 4,054 | 4,096 | +0.71% | 219,200 | 3633億8955万 | +6.78% | 51.45 | 3.77 |
| 07/15 | 4,109 | 4,123 | 4,038 | 4,067 | -1.02% | 229,500 | 3608億1672万 | +6.24% | 51.09 | 3.74 |
| 07/14 | 4,053 | 4,167 | 4,049 | 4,109 | +2.24% | 411,400 | 3645億4288万 | +7.57% | 51.62 | 3.78 |
| 07/13 | 4,000 | 4,038 | 3,992 | 4,019 | +1.29% | 227,600 | 3565億5825万 | +5.62% | 50.49 | 3.7 |
| 07/10 | 4,006 | 4,012 | 3,961 | 3,968 | -1.42% | 251,100 | 3520億3362万 | +4.56% | 49.84 | 3.65 |
| 07/09 | 4,096 | 4,111 | 3,972 | 4,025 | -0.02% | 316,800 | 3570億9056万 | +6.4% | 50.56 | 3.7 |
| 07/08 | 4,000 | 4,054 | 3,967 | 4,026 | +1.08% | 356,700 | 3571億7927万 | +6.76% | 50.57 | 3.7 |
| 07/07 | 3,920 | 3,997 | 3,890 | 3,983 | +2.13% | 339,600 | 3533億6439万 | +5.85% | 50.03 | 3.66 |
| 07/06 | 3,846 | 3,907 | 3,835 | 3,900 | +1.56% | 253,000 | 3460億79万 | +3.81% | 48.99 | 3.59 |
| 07/03 | 3,941 | 3,959 | 3,835 | 3,840 | -1.34% | 343,200 | 3406億7770万 | +2.35% | 48.24 | 3.53 |
| 07/02 | 3,864 | 3,910 | 3,842 | 3,892 | +2.58% | 318,900 | 3452億9104万 | +3.79% | 48.89 | 3.58 |
| 07/01 | 3,840 | 3,844 | 3,772 | 3,794 | -1.33% | 265,800 | 3365億9666万 | +1.31% | 47.66 | 3.49 |
| 06/30 | 3,890 | 3,900 | 3,844 | 3,845 | -1.06% | 344,600 | 3411億2129万 | +2.73% | 48.3 | 3.54 |
| 06/29 | 3,798 | 3,889 | 3,760 | 3,886 | +4.01% | 551,300 | 3447億5873万 | +3.99% | 48.81 | 3.57 |
| 06/26 | 3,781 | 3,781 | 3,727 | 3,736 | -0.74% | 284,700 | 3314億5101万 | -0.05% | 46.93 | 3.44 |
| 06/25 | 3,666 | 3,787 | 3,652 | 3,764 | +3.01% | 535,300 | 3339億3512万 | +0.59% | 47.28 | 3.46 |
| 06/24 | 3,600 | 3,693 | 3,600 | 3,654 | +1.5% | 328,500 | 3241億7612万 | -2.4% | 45.9 | 3.36 |
| 06/23 | 3,550 | 3,600 | 3,492 | 3,600 | +0.06% | 706,900 | 3193億8534万 | -4.1% | 45.22 | 3.31 |
| 06/22 | 3,570 | 3,614 | 3,540 | 3,598 | +0.81% | 453,100 | 3192億791万 | -4.41% | 45.2 | 3.31 |
| 06/19 | 3,574 | 3,603 | 3,552 | 3,569 | -0.14% | 547,700 | 3166億3508万 | -5.33% | 44.83 | 3.28 |
| 06/18 | 3,625 | 3,653 | 3,552 | 3,574 | -2.16% | 907,400 | 3170億7867万 | -5.37% | 44.9 | 3.29 |
| 06/17 | 3,728 | 3,742 | 3,650 | 3,653 | -2.14% | 688,400 | 3240億8740万 | -3.61% | 45.89 | 3.36 |
| 06/16 | 3,730 | 3,754 | 3,702 | 3,733 | -0.19% | 358,900 | 3311億8486万 | -1.87% | 46.89 | 3.43 |
| 06/15 | 3,819 | 3,820 | 3,739 | 3,740 | -2.12% | 436,700 | 3318億588万 | -1.86% | 46.98 | 3.44 |
| 06/12 | 3,885 | 3,913 | 3,800 | 3,821 | -2.15% | 493,500 | 3389億9205万 | +0.03% | 48 | 3.51 |
| 06/11 | 3,906 | 3,923 | 3,858 | 3,905 | +1.27% | 340,900 | 3464億4438万 | +2.06% | 49.05 | 3.59 |
| 06/10 | 3,771 | 3,869 | 3,768 | 3,856 | +3.32% | 315,600 | 3420億9719万 | +0.68% | 48.44 | 3.55 |
| 06/09 | 3,818 | 3,818 | 3,731 | 3,732 | -1.14% | 258,400 | 3310億9614万 | -2.71% | 46.88 | 3.43 |
| 06/08 | 3,700 | 3,809 | 3,700 | 3,775 | +2.69% | 390,100 | 3349億1102万 | -1.9% | 47.42 | 3.47 |
| 06/05 | 3,707 | 3,755 | 3,676 | 3,676 | -1.47% | 319,700 | 3261億2792万 | -4.82% | 46.18 | 3.38 |
| 06/04 | 3,819 | 3,822 | 3,727 | 3,731 | -2.43% | 302,800 | 3310億742万 | -3.77% | 46.87 | 3.43 |
| 06/03 | 3,802 | 3,869 | 3,780 | 3,824 | -0.18% | 290,800 | 3392億5821万 | -1.7% | 48.04 | 3.52 |
| 06/02 | 3,798 | 3,853 | 3,787 | 3,831 | +1.73% | 384,800 | 3398億7924万 | -1.82% | 48.12 | 3.52 |
| 06/01 | 3,779 | 3,779 | 3,724 | 3,766 | -0.45% | 324,200 | 3341億1256万 | -3.81% | 47.31 | 3.46 |
| 05/29 | 3,795 | 3,841 | 3,783 | 3,783 | -0.16% | 386,800 | 3356億2076万 | -3.74% | 47.52 | 3.48 |
| 05/28 | 3,756 | 3,790 | 3,736 | 3,789 | +1.34% | 286,500 | 3361億5307万 | -4.03% | 47.6 | 3.48 |
| 05/27 | 3,661 | 3,739 | 3,648 | 3,739 | +1.11% | 497,800 | 3317億1717万 | -5.65% | 46.97 | 3.44 |
| 05/26 | 3,841 | 3,889 | 3,698 | 3,698 | -5.06% | 782,600 | 3280億7972万 | -7.13% | 46.45 | 3.4 |
| 05/25 | 3,860 | 3,913 | 3,850 | 3,895 | +1.04% | 310,600 | 3455億5720万 | -2.75% | 48.93 | 3.58 |
| 05/22 | 3,800 | 3,858 | 3,787 | 3,855 | +1.45% | 221,100 | 3420億847万 | -4.08% | 48.42 | 3.54 |
| 05/21 | 3,889 | 3,897 | 3,800 | 3,800 | -2.44% | 358,900 | 3371億2897万 | -5.82% | 47.73 | 3.49 |
| 05/20 | 3,862 | 3,925 | 3,858 | 3,895 | +1.01% | 296,300 | 3455億5720万 | -3.92% | 48.93 | 3.58 |
| 05/19 | 3,799 | 3,864 | 3,775 | 3,856 | +2.83% | 315,700 | 3420億9719万 | -5.33% | 48.44 | 3.55 |
| 05/18 | 3,799 | 3,806 | 3,715 | 3,750 | -0.21% | 484,600 | 3326億9307万 | -8.51% | 47.11 | 3.45 |
| 05/15 | 3,939 | 3,965 | 3,628 | 3,758 | -3.29% | 1,221,800 | 3334億281万 | -8.99% | 47.21 | 3.46 |
| 05/14 | 3,980 | 3,980 | 3,880 | 3,886 | -2.73% | 421,800 | 3447億5873万 | -6.54% | 48.81 | 3.57 |
| 05/13 | 3,963 | 4,030 | 3,957 | 3,995 | +1.65% | 261,600 | 3544億2901万 | -4.52% | 50.18 | 3.67 |
| 05/12 | 3,950 | 3,950 | 3,913 | 3,930 | -0.76% | 276,400 | 3486億6233万 | -6.5% | 49.37 | 3.61 |
| 05/11 | 3,961 | 3,975 | 3,901 | 3,960 | -0.13% | 315,600 | 3513億2388万 | -6.29% | 49.74 | 3.64 |
| 05/08 | 4,025 | 4,052 | 3,956 | 3,965 | -0.75% | 315,100 | 3517億6747万 | -6.53% | 49.81 | 3.65 |
| 05/07 | 3,997 | 4,014 | 3,950 | 3,995 | -0.32% | 358,800 | 3544億2901万 | -6.11% | 50.18 | 3.67 |
| 05/01 | 4,039 | 4,039 | 3,996 | 4,008 | -0.91% | 303,500 | 3555億8235万 | -6.14% | 50.35 | 3.69 |
| 04/30 | 4,061 | 4,099 | 4,040 | 4,045 | -1.53% | 371,300 | 3588億6492万 | -5.58% | 50.81 | 3.72 |
| 04/28 | 4,055 | 4,108 | 4,051 | 4,108 | +1.31% | 208,200 | 3644億5416万 | -4.38% | 51.6 | 3.78 |
| 04/27 | 4,072 | 4,106 | 4,053 | 4,055 | -0.42% | 242,600 | 3597億5210万 | -5.85% | 50.94 | 3.73 |
| 04/24 | 4,100 | 4,100 | 4,067 | 4,072 | -0.95% | 262,200 | 3612億6031万 | -5.7% | 51.15 | 3.74 |
| 04/23 | 4,121 | 4,139 | 4,108 | 4,111 | -1.06% | 220,400 | 3647億2032万 | -5.01% | 51.64 | 3.78 |
| 04/22 | 4,159 | 4,169 | 4,142 | 4,155 | -0.05% | 184,400 | 3686億2392万 | -4.2% | 52.19 | 3.82 |
| 04/21 | 4,212 | 4,230 | 4,157 | 4,157 | -1.38% | 199,400 | 3688億135万 | -4.28% | 52.22 | 3.82 |
| 04/20 | 4,182 | 4,215 | 4,175 | 4,215 | +0.84% | 165,700 | 3739億4701万 | -3.06% | 52.95 | 3.88 |
| 04/17 | 4,197 | 4,212 | 4,165 | 4,180 | -0.83% | 302,400 | 3708億4187万 | -3.95% | 52.51 | 3.84 |
| 04/16 | 4,291 | 4,320 | 4,215 | 4,215 | -1.33% | 264,200 | 3739億4701万 | -3.19% | 52.95 | 3.88 |
| 04/15 | 4,250 | 4,272 | 4,246 | 4,272 | +1.11% | 225,700 | 3790億394万 | -1.97% | 53.66 | 3.93 |
| 04/14 | 4,251 | 4,277 | 4,225 | 4,225 | -0.78% | 258,400 | 3748億3419万 | -3.07% | 53.07 | 3.89 |
| 04/13 | 4,297 | 4,330 | 4,258 | 4,258 | -0.82% | 264,400 | 3777億6189万 | -2.41% | 53.49 | 3.92 |
| 04/10 | 4,356 | 4,365 | 4,286 | 4,293 | -1.67% | 334,200 | 3808億6702万 | -1.6% | 53.93 | 3.95 |
| 04/09 | 4,494 | 4,510 | 4,366 | 4,366 | -2.98% | 307,600 | 3873億4345万 | +0.23% | 54.84 | 4.01 |
| 04/08 | 4,540 | 4,540 | 4,499 | 4,500 | -0.07% | 239,500 | 3992億3168万 | +3.52% | 56.53 | 4.14 |
| 04/07 | 4,522 | 4,563 | 4,498 | 4,503 | +0.29% | 195,800 | 3994億9783万 | +3.95% | 56.56 | 4.14 |
| 04/06 | 4,541 | 4,558 | 4,483 | 4,490 | -0.55% | 219,400 | 3983億4450万 | +3.89% | 56.4 | 4.13 |
| 04/03 | 4,486 | 4,560 | 4,486 | 4,515 | +0.71% | 307,200 | 4005億6245万 | +4.71% | 56.72 | 4.15 |
| 04/02 | 4,490 | 4,553 | 4,471 | 4,483 | -0.38% | 298,700 | 3977億2347万 | +4.23% | 56.31 | 4.12 |
| 04/01 | 4,357 | 4,500 | 4,340 | 4,500 | +3.28% | 463,400 | 3992億3168万 | +4.87% | 56.53 | 4.14 |
| 03/31 | 4,346 | 4,382 | 4,312 | 4,357 | +1.21% | 328,900 | 3865億4498万 | +1.78% | 165.73 | 4.14 |
| 03/30 | 4,291 | 4,332 | 4,250 | 4,305 | -1.33% | 607,000 | 3819億3164万 | +0.65% | 163.75 | 4.1 |
| 03/27 | 4,398 | 4,407 | 4,337 | 4,363 | +0.21% | 1,214,200 | 3870億7729万 | +1.99% | 165.96 | 4.15 |
| 03/26 | 4,394 | 4,396 | 4,342 | 4,354 | -0.11% | 377,800 | 3862億7883万 | +1.85% | 165.61 | 4.14 |
| 03/25 | 4,396 | 4,411 | 4,359 | 4,359 | -0.52% | 352,900 | 3867億2242万 | +2.04% | 165.8 | 4.15 |
| 03/24 | 4,350 | 4,391 | 4,343 | 4,382 | +1.55% | 346,900 | 3887億6294万 | +2.74% | 166.68 | 4.17 |
| 03/23 | 4,343 | 4,355 | 4,295 | 4,315 | -0.25% | 372,800 | 3827億7222万 | +1.31% | 164.11 | 4.1 |
| 03/19 | 4,342 | 4,347 | 4,306 | 4,326 | -0.44% | 248,800 | 3837億4800万 | +1.55% | 164.53 | 4.11 |
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 | 4,203 2026/8/14 | 1,046,000 | 3729億9671万 | +0.36% 4,188 | |||
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）
- 2026/08/14 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
244円（2006/12/29） - 1621%（17.21倍）
4,203円（8/14）
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。
