トリドール HD（3397）の株価チャート
株価
6/4
- 前日 (6/3)
- 3,824
- 始値
- 3,819
- 高値
- 3,822
- 安値
- 3,727
- 終値 -2.43%
- 3,731
- 出来高 +4.13%
- 302,800
乖離率
- 株価（5日）
移動平均値 - -1.48%
3,787 - 株価（25日）
移動平均値 - -3.77%
3,877 - 出来高（5日）
移動平均値 - -10.38%
337,880
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 3,819 | 3,822 | 3,727 | 3,731 | -2.43% | 302,800 | 3310億742万 | -3.77% | 46.85 | 3.55 |
| 06/03 | 3,802 | 3,869 | 3,780 | 3,824 | -0.18% | 290,800 | 3392億5821万 | -1.7% | 48.02 | 3.64 |
| 06/02 | 3,798 | 3,853 | 3,787 | 3,831 | +1.73% | 384,800 | 3398億7924万 | -1.82% | 48.11 | 3.64 |
| 06/01 | 3,779 | 3,779 | 3,724 | 3,766 | -0.45% | 324,200 | 3341億1256万 | -3.81% | 47.29 | 3.58 |
| 05/29 | 3,795 | 3,841 | 3,783 | 3,783 | -0.16% | 386,800 | 3356億2076万 | -3.74% | 47.51 | 3.6 |
| 05/28 | 3,756 | 3,790 | 3,736 | 3,789 | +1.34% | 286,500 | 3361億5307万 | -4.03% | 47.58 | 3.6 |
| 05/27 | 3,661 | 3,739 | 3,648 | 3,739 | +1.11% | 497,800 | 3317億1717万 | -5.65% | 46.95 | 3.56 |
| 05/26 | 3,841 | 3,889 | 3,698 | 3,698 | -5.06% | 782,600 | 3280億7972万 | -7.13% | 46.44 | 3.52 |
| 05/25 | 3,860 | 3,913 | 3,850 | 3,895 | +1.04% | 310,600 | 3455億5720万 | -2.75% | 48.91 | 3.71 |
| 05/22 | 3,800 | 3,858 | 3,787 | 3,855 | +1.45% | 221,100 | 3420億847万 | -4.08% | 48.41 | 3.67 |
| 05/21 | 3,889 | 3,897 | 3,800 | 3,800 | -2.44% | 358,900 | 3371億2897万 | -5.82% | 47.72 | 3.61 |
| 05/20 | 3,862 | 3,925 | 3,858 | 3,895 | +1.01% | 296,300 | 3455億5720万 | -3.92% | 48.91 | 3.71 |
| 05/19 | 3,799 | 3,864 | 3,775 | 3,856 | +2.83% | 315,700 | 3420億9719万 | -5.33% | 48.42 | 3.67 |
| 05/18 | 3,799 | 3,806 | 3,715 | 3,750 | -0.21% | 484,600 | 3326億9307万 | -8.51% | 47.09 | 3.57 |
| 05/15 | 3,939 | 3,965 | 3,628 | 3,758 | -3.29% | 1,221,800 | 3334億281万 | -8.99% | 47.19 | 3.57 |
| 05/14 | 3,980 | 3,980 | 3,880 | 3,886 | -2.73% | 421,800 | 3447億5873万 | -6.54% | 48.8 | 3.7 |
| 05/13 | 3,963 | 4,030 | 3,957 | 3,995 | +1.65% | 261,600 | 3544億2901万 | -4.52% | 50.17 | 3.8 |
| 05/12 | 3,950 | 3,950 | 3,913 | 3,930 | -0.76% | 276,400 | 3486億6233万 | -6.5% | 49.35 | 3.74 |
| 05/11 | 3,961 | 3,975 | 3,901 | 3,960 | -0.13% | 315,600 | 3513億2388万 | -6.29% | 49.73 | 3.77 |
| 05/08 | 4,025 | 4,052 | 3,956 | 3,965 | -0.75% | 315,100 | 3517億6747万 | -6.53% | 49.79 | 3.77 |
| 05/07 | 3,997 | 4,014 | 3,950 | 3,995 | -0.32% | 358,800 | 3544億2901万 | -6.11% | 50.17 | 3.8 |
| 05/01 | 4,039 | 4,039 | 3,996 | 4,008 | -0.91% | 303,500 | 3555億8235万 | -6.14% | 50.33 | 3.81 |
| 04/30 | 4,061 | 4,099 | 4,040 | 4,045 | -1.53% | 371,300 | 3588億6492万 | -5.58% | 50.8 | 3.85 |
| 04/28 | 4,055 | 4,108 | 4,051 | 4,108 | +1.31% | 208,200 | 3644億5416万 | -4.38% | 51.59 | 3.91 |
| 04/27 | 4,072 | 4,106 | 4,053 | 4,055 | -0.42% | 242,600 | 3597億5210万 | -5.85% | 50.92 | 3.86 |
| 04/24 | 4,100 | 4,100 | 4,067 | 4,072 | -0.95% | 262,200 | 3612億6031万 | -5.7% | 51.13 | 3.87 |
| 04/23 | 4,121 | 4,139 | 4,108 | 4,111 | -1.06% | 220,400 | 3647億2032万 | -5.01% | 51.62 | 3.91 |
| 04/22 | 4,159 | 4,169 | 4,142 | 4,155 | -0.05% | 184,400 | 3686億2392万 | -4.2% | 52.18 | 3.95 |
| 04/21 | 4,212 | 4,230 | 4,157 | 4,157 | -1.38% | 199,400 | 3688億135万 | -4.28% | 52.2 | 3.95 |
| 04/20 | 4,182 | 4,215 | 4,175 | 4,215 | +0.84% | 165,700 | 3739億4701万 | -3.06% | 52.93 | 4.01 |
| 04/17 | 4,197 | 4,212 | 4,165 | 4,180 | -0.83% | 302,400 | 3708億4187万 | -3.95% | 52.49 | 3.98 |
| 04/16 | 4,291 | 4,320 | 4,215 | 4,215 | -1.33% | 264,200 | 3739億4701万 | -3.19% | 52.93 | 4.01 |
| 04/15 | 4,250 | 4,272 | 4,246 | 4,272 | +1.11% | 225,700 | 3790億394万 | -1.97% | 53.65 | 4.06 |
| 04/14 | 4,251 | 4,277 | 4,225 | 4,225 | -0.78% | 258,400 | 3748億3419万 | -3.07% | 53.06 | 4.02 |
| 04/13 | 4,297 | 4,330 | 4,258 | 4,258 | -0.82% | 264,400 | 3777億6189万 | -2.41% | 53.47 | 4.05 |
| 04/10 | 4,356 | 4,365 | 4,286 | 4,293 | -1.67% | 334,200 | 3808億6702万 | -1.6% | 53.91 | 4.08 |
| 04/09 | 4,494 | 4,510 | 4,366 | 4,366 | -2.98% | 307,600 | 3873億4345万 | +0.23% | 54.83 | 4.15 |
| 04/08 | 4,540 | 4,540 | 4,499 | 4,500 | -0.07% | 239,500 | 3992億3168万 | +3.52% | 56.51 | 4.28 |
| 04/07 | 4,522 | 4,563 | 4,498 | 4,503 | +0.29% | 195,800 | 3994億9783万 | +3.95% | 56.55 | 4.28 |
| 04/06 | 4,541 | 4,558 | 4,483 | 4,490 | -0.55% | 219,400 | 3983億4450万 | +3.89% | 56.38 | 4.27 |
| 04/03 | 4,486 | 4,560 | 4,486 | 4,515 | +0.71% | 307,200 | 4005億6245万 | +4.71% | 56.7 | 4.29 |
| 04/02 | 4,490 | 4,553 | 4,471 | 4,483 | -0.38% | 298,700 | 3977億2347万 | +4.23% | 56.3 | 4.26 |
| 04/01 | 4,357 | 4,500 | 4,340 | 4,500 | +3.28% | 463,400 | 3992億3168万 | +4.87% | 56.51 | 4.28 |
| 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 |
| 03/18 | 4,325 | 4,345 | 4,298 | 4,345 | +1.14% | 236,900 | 3854億3344万 | +1.97% | 165.25 | 4.13 |
| 03/17 | 4,298 | 4,332 | 4,294 | 4,296 | +0.02% | 247,800 | 3810億8678万 | +0.92% | 163.39 | 4.09 |
| 03/16 | 4,305 | 4,325 | 4,282 | 4,295 | +0.02% | 218,600 | 3809億9807万 | +0.94% | 163.35 | 4.09 |
| 03/13 | 4,248 | 4,300 | 4,248 | 4,294 | +1.08% | 230,500 | 3809億936万 | +0.92% | 163.31 | 4.08 |
| 03/12 | 4,254 | 4,275 | 4,221 | 4,248 | -1.16% | 243,700 | 3768億2883万 | -0.09% | 161.56 | 4.04 |
| 03/11 | 4,320 | 4,339 | 4,292 | 4,298 | -0.16% | 219,200 | 3812億6419万 | +1.13% | 163.46 | 4.09 |
| 03/10 | 4,325 | 4,349 | 4,299 | 4,305 | -0.32% | 356,700 | 3818億8515万 | +1.37% | 163.73 | 4.09 |
| 03/09 | 4,253 | 4,324 | 4,230 | 4,319 | +1.55% | 656,100 | 3831億2705万 | +1.82% | 164.26 | 4.11 |
| 03/06 | 4,166 | 4,253 | 4,105 | 4,253 | +3.1% | 508,100 | 3772億7236万 | +0.43% | 161.75 | 4.05 |
| 03/05 | 4,188 | 4,193 | 4,125 | 4,125 | -0.67% | 425,100 | 3659億1782万 | -2.51% | 156.88 | 3.92 |
| 03/04 | 4,116 | 4,169 | 4,067 | 4,153 | +0.63% | 509,900 | 3684億163万 | -1.91% | 157.95 | 3.95 |
| 03/03 | 4,219 | 4,220 | 4,107 | 4,127 | -2.55% | 634,800 | 3660億9524万 | -2.62% | 156.96 | 3.93 |
| 03/02 | 4,208 | 4,319 | 4,196 | 4,235 | -0.59% | 485,000 | 3756億7563万 | -0.14% | 161.07 | 4.03 |
| 02/27 | 4,270 | 4,276 | 4,234 | 4,260 | +0.69% | 347,800 | 3778億9331万 | +0.45% | 162.02 | 4.05 |
| 02/26 | 4,249 | 4,293 | 4,224 | 4,231 | +0.09% | 385,700 | 3753億2080万 | -0.19% | 160.92 | 4.02 |
| 02/25 | 4,245 | 4,250 | 4,200 | 4,227 | -0.61% | 303,300 | 3749億6597万 | -0.31% | 160.76 | 4.02 |
| 02/24 | 4,230 | 4,296 | 4,204 | 4,253 | +0.12% | 311,300 | 3772億7236万 | +0.33% | 161.75 | 4.05 |
| 02/20 | 4,310 | 4,317 | 4,244 | 4,248 | -1.94% | 273,600 | 3767億7615万 | +0.19% | 161.54 | 4.04 |
| 02/19 | 4,312 | 4,340 | 4,271 | 4,332 | +1.05% | 272,500 | 3842億2653万 | +2.12% | 164.73 | 4.12 |
| 02/18 | 4,301 | 4,324 | 4,263 | 4,287 | +0.21% | 242,000 | 3802億3525万 | +1.08% | 163.02 | 4.08 |
| 02/17 | 4,230 | 4,278 | 4,210 | 4,278 | +1.78% | 322,800 | 3794億3700万 | +0.9% | 162.68 | 4.07 |
| 02/16 | 4,205 | 4,224 | 4,140 | 4,203 | -0.69% | 578,900 | 3727億8488万 | -0.9% | 159.83 | 4 |
| 02/13 | 4,400 | 4,450 | 4,188 | 4,232 | -2.22% | 1,356,600 | 3753億5703万 | -0.28% | 160.93 | 4.02 |
| 02/12 | 4,359 | 4,375 | 4,328 | 4,328 | -0.32% | 478,300 | 3838億7175万 | +1.98% | 164.58 | 4.12 |
| 02/10 | 4,241 | 4,349 | 4,227 | 4,342 | +2.07% | 375,200 | 3851億1348万 | +2.38% | 165.11 | 4.13 |
| 02/09 | 4,285 | 4,296 | 4,242 | 4,254 | -0.09% | 223,400 | 3773億832万 | +0.45% | 161.77 | 4.05 |
| 02/06 | 4,286 | 4,288 | 4,238 | 4,258 | -0.49% | 244,200 | 3776億6310万 | +0.54% | 161.92 | 4.05 |
| 02/05 | 4,262 | 4,296 | 4,244 | 4,279 | +1.3% | 240,400 | 3795億2569万 | +1.02% | 162.72 | 4.07 |
| 02/04 | 4,210 | 4,228 | 4,201 | 4,224 | +0.4% | 195,000 | 3746億4747万 | -0.28% | 160.63 | 4.02 |
| 02/03 | 4,200 | 4,224 | 4,181 | 4,207 | -0.19% | 167,900 | 3731億3966万 | -0.68% | 159.98 | 4 |
| 02/02 | 4,200 | 4,221 | 4,188 | 4,215 | +0.89% | 196,400 | 3738億4922万 | -0.47% | 160.28 | 4.01 |
| 01/30 | 4,157 | 4,190 | 4,130 | 4,178 | +0.51% | 177,400 | 3705億6750万 | -1.35% | 158.88 | 3.97 |
| 01/29 | 4,119 | 4,159 | 4,069 | 4,157 | +0.17% | 269,900 | 3687億491万 | -1.86% | 158.08 | 3.95 |
| 01/28 | 4,200 | 4,200 | 4,147 | 4,150 | -1.28% | 295,400 | 3680億8405万 | -2.08% | 157.81 | 3.95 |
| 01/27 | 4,250 | 4,256 | 4,202 | 4,204 | -1.01% | 228,100 | 3728億7357万 | -0.85% | 159.87 | 4 |
| 01/26 | 4,218 | 4,263 | 4,203 | 4,247 | +1.09% | 250,800 | 3766億8746万 | +0.21% | 161.5 | 4.04 |
| 01/23 | 4,225 | 4,262 | 4,201 | 4,201 | -0.45% | 191,100 | 3726億749万 | -0.85% | 159.75 | 4 |
| 01/22 | 4,212 | 4,240 | 4,197 | 4,220 | -0.14% | 163,400 | 3742億9269万 | -0.45% | 160.47 | 4.01 |
| 01/21 | 4,269 | 4,290 | 4,203 | 4,226 | -0.77% | 245,400 | 3747億7922万 | -0.33% | 160.68 | 4.02 |
| 01/20 | 4,197 | 4,261 | 4,193 | 4,259 | +1.45% | 192,300 | 3777億580万 | +0.47% | 161.94 | 4.05 |
| 01/19 | 4,265 | 4,274 | 4,186 | 4,198 | -1.66% | 491,000 | 3722億9607万 | -0.99% | 159.62 | 3.99 |
| 01/16 | 4,309 | 4,320 | 4,269 | 4,269 | -0.97% | 201,200 | 3785億9264万 | +0.64% | 162.32 | 4.06 |
| 01/15 | 4,307 | 4,328 | 4,293 | 4,311 | +0.58% | 206,600 | 3823億1737万 | +1.53% | 163.91 | 4.1 |
| 01/14 | 4,278 | 4,310 | 4,263 | 4,286 | +0.14% | 189,100 | 3801億27万 | +0.92% | 162.96 | 4.08 |
| 01/13 | 4,325 | 4,338 | 4,259 | 4,280 | -0.63% | 374,600 | 3795億6817万 | +0.73% | 162.74 | 4.07 |
| 01/09 | 4,270 | 4,318 | 4,269 | 4,307 | +1.08% | 241,600 | 3819億6264万 | +1.29% | 163.76 | 4.1 |
| 01/08 | 4,243 | 4,296 | 4,231 | 4,261 | +0.42% | 373,500 | 3778億8317万 | +0.14% | 162.01 | 4.05 |
| 01/07 | 4,252 | 4,321 | 4,221 | 4,243 | +0.07% | 307,800 | 3762億8685万 | -0.45% | 161.33 | 4.03 |
| 01/06 | 4,220 | 4,253 | 4,215 | 4,240 | +0.76% | 248,200 | 3760億2080万 | -0.73% | 161.22 | 4.03 |
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 | 0 201,000 3/31 208,002 3/25 他21件 | 0 186,000 3/31 181,002 3/28 他5件 | 344,452,536 478 1/30 | - | - | +15.87% 4/7 | -23.74% 9/12 |
| 2009年 3月期 | 1 447,000 3/31 448,998 3/30 他9件 | 0 358,002 3/18 358,002 3/17 他24件 | 1,617,773,940 2,245 12/25 | - | - | +40.75% 1/13 | -24.92% 10/10 |
| 2010年 3月期 | 535 214,000 8/4 | 0 351,000 5/13 349,002 4/23 他3件 | 2,297,311,056 3,188 5/14 | - | - | +2314.9% 6/11 | -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 | 594億7691万 | +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 | 3672億1250万 | 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 | 3,731 2026/6/4 | 302,800 | 3310億742万 | -3.77% 3,877 | |||
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）
- 2026/06/04 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
0円（2006/12/29） - 917518%（9176.18倍）
3,731円（6/4）
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。
