- 3997
- 2026/09/25
- 時価
- 176億円
- PER 予
- 58.3倍
- 2017年以降
- 赤字-349.66倍
（2017-2025年） - PBR
- 6.94倍
- 2017年以降
- 1-15.28倍
（2017-2025年） - 配当 予
- 0.47%
- ROE 予
- 11.9%
- ROA 予
- 7.44%
- 資料
- Link
- CSV,JSON
トレードワークス（3997）の株価チャート
株価
9/25
- 前日 (9/24)
- 436
- 始値
- 436
- 高値
- 450
- 安値
- 428
- 終値 -1.38%
- 430
- 出来高 -43.81%
- 238,700
乖離率
- 株価（5日）
移動平均値 - -0.23%
431 - 株価（25日）
移動平均値 - +8.86%
395 - 出来高（5日）
移動平均値 - -52.99%
507,800
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 436 | 450 | 428 | 430 | -1.38% | 238,700 | - | +8.86% | - | - |
| 09/24 | 441 | 462 | 432 | 436 | -0.46% | 424,800 | - | +10.66% | - | - |
| 09/18 | 445 | 502 | 430 | 438 | 0% | 1,338,900 | - | +11.73% | - | - |
| 09/17 | 412 | 443 | 405 | 438 | +5.54% | 396,700 | - | +12.31% | - | - |
| 09/16 | 408 | 418 | 403 | 415 | +1.97% | 139,900 | - | +6.96% | - | - |
| 09/15 | 398 | 407 | 396 | 407 | +0.99% | 68,300 | - | +5.44% | - | - |
| 09/14 | 388 | 407 | 384 | 403 | +3.87% | 208,100 | - | +4.95% | - | - |
| 09/11 | 384 | 390 | 384 | 388 | -1.27% | 49,800 | - | +0.78% | - | - |
| 09/10 | 390 | 393 | 386 | 393 | +0.51% | 37,400 | - | +1.81% | - | - |
| 09/09 | 387 | 392 | 387 | 391 | +0.51% | 63,200 | - | +1.03% | - | - |
| 09/08 | 390 | 394 | 389 | 389 | -0.26% | 88,600 | - | +0.26% | - | - |
| 09/07 | 395 | 395 | 386 | 390 | -0.51% | 101,600 | - | +0.52% | - | - |
| 09/04 | 383 | 394 | 383 | 392 | +1.29% | 109,900 | - | +1.03% | - | - |
| 09/03 | 387 | 390 | 382 | 387 | -0.77% | 89,800 | - | -0.51% | - | - |
| 09/02 | 384 | 393 | 384 | 390 | -0.26% | 94,800 | - | +0.52% | - | - |
| 09/01 | 394 | 398 | 384 | 391 | -0.26% | 121,200 | - | +0.77% | - | - |
| 08/31 | 385 | 397 | 381 | 392 | -0.25% | 159,100 | - | +1.29% | - | - |
| 08/28 | 395 | 399 | 387 | 393 | 0% | 161,500 | - | +2.08% | - | - |
| 08/27 | 376 | 393 | 374 | 393 | +3.97% | 149,200 | - | +2.34% | - | - |
| 08/26 | 378 | 385 | 376 | 378 | +0.8% | 90,700 | - | -1.05% | - | - |
| 08/25 | 375 | 376 | 367 | 375 | +1.9% | 76,600 | - | -1.32% | - | - |
| 08/24 | 379 | 382 | 368 | 368 | -3.41% | 120,800 | - | -2.9% | - | - |
| 08/21 | 368 | 382 | 368 | 381 | +1.87% | 111,500 | - | +0.53% | - | - |
| 08/20 | 363 | 379 | 363 | 374 | +5.35% | 123,400 | - | -1.06% | - | - |
| 08/19 | 379 | 384 | 354 | 355 | -8.03% | 281,400 | - | -5.84% | - | - |
| 08/18 | 385 | 397 | 382 | 386 | 0% | 148,100 | - | +2.12% | - | - |
| 08/17 | 399 | 417 | 378 | 386 | -1.28% | 311,400 | - | +2.66% | - | - |
| 08/14 | 390 | 396 | 384 | 391 | -0.76% | 158,400 | - | +4.27% | - | - |
| 08/13 | 367 | 400 | 367 | 394 | +7.36% | 326,400 | - | +5.63% | - | - |
| 08/12 | 363 | 376 | 363 | 367 | +1.94% | 220,300 | - | -1.08% | - | - |
| 08/10 | 370 | 378 | 359 | 360 | -13.88% | 510,000 | - | -2.7% | - | - |
| 08/07 | 413 | 424 | 405 | 418 | +0.72% | 200,100 | - | +13.28% | - | - |
| 08/06 | 421 | 423 | 411 | 415 | -1.89% | 170,800 | - | +13.39% | - | - |
| 08/05 | 413 | 425 | 410 | 423 | +4.44% | 254,200 | - | +16.85% | - | - |
| 08/04 | 389 | 405 | 387 | 405 | +4.38% | 123,300 | - | +12.81% | - | - |
| 08/03 | 400 | 405 | 382 | 388 | -3.24% | 182,100 | - | +9.3% | - | - |
| 07/31 | 414 | 414 | 392 | 401 | -2.43% | 327,900 | - | +13.6% | - | - |
| 07/30 | 378 | 420 | 376 | 411 | +11.08% | 758,200 | - | +17.77% | - | - |
| 07/29 | 377 | 388 | 370 | 370 | -3.39% | 204,700 | - | +6.94% | - | - |
| 07/28 | 363 | 399 | 360 | 383 | +5.22% | 419,200 | - | +11.34% | - | - |
| 07/27 | 361 | 365 | 350 | 364 | +1.68% | 109,200 | - | +6.74% | - | - |
| 07/24 | 346 | 360 | 339 | 358 | +1.99% | 128,100 | - | +5.92% | - | - |
| 07/23 | 340 | 357 | 333 | 351 | +3.54% | 101,000 | - | +4.15% | - | - |
| 07/22 | 344 | 348 | 338 | 339 | -1.17% | 107,700 | - | +0.89% | - | - |
| 07/21 | 339 | 354 | 337 | 343 | +1.78% | 191,400 | - | +1.48% | - | - |
| 07/17 | 368 | 399 | 335 | 337 | -8.17% | 735,800 | - | -1.17% | - | - |
| 07/16 | 357 | 369 | 357 | 367 | +2.23% | 122,100 | - | +6.38% | - | - |
| 07/15 | 360 | 364 | 351 | 359 | 0% | 57,600 | - | +3.46% | - | - |
| 07/14 | 370 | 372 | 350 | 359 | -1.91% | 130,400 | - | +3.16% | - | - |
| 07/13 | 354 | 373 | 348 | 366 | +3.39% | 249,000 | - | +4.57% | - | - |
| 07/10 | 356 | 363 | 351 | 354 | -0.56% | 140,600 | - | +1.14% | - | - |
| 07/09 | 339 | 356 | 336 | 356 | +5.01% | 107,600 | - | +1.14% | - | - |
| 07/08 | 337 | 346 | 337 | 339 | -1.17% | 59,900 | - | -3.97% | - | - |
| 07/07 | 351 | 355 | 343 | 343 | -2.28% | 117,600 | - | -3.38% | - | - |
| 07/06 | 337 | 352 | 333 | 351 | +4.46% | 198,100 | - | -1.68% | - | - |
| 07/03 | 329 | 338 | 329 | 336 | +0.6% | 124,400 | - | -5.88% | - | - |
| 07/02 | 325 | 338 | 321 | 334 | +2.77% | 217,700 | - | -7.22% | - | - |
| 07/01 | 323 | 330 | 320 | 325 | 0% | 78,800 | - | -10.47% | - | - |
| 06/30 | 331 | 331 | 316 | 325 | -0.61% | 73,500 | - | -11.68% | - | - |
| 06/29 | 315 | 327 | 311 | 327 | +3.81% | 83,300 | - | -12.1% | - | - |
| 06/26 | 320 | 330 | 310 | 315 | -3.08% | 152,800 | - | -15.55% | - | - |
| 06/25 | 330 | 331 | 320 | 325 | -1.81% | 188,900 | - | -12.87% | - | - |
| 06/24 | 312 | 331 | 308 | 331 | +8.52% | 483,200 | - | -11.02% | - | - |
| 06/23 | 313 | 316 | 304 | 305 | 0% | 175,900 | - | -17.57% | - | - |
| 06/22 | 305 | 320 | 294 | 305 | 0% | 323,900 | - | -17.57% | - | - |
| 06/19 | 326 | 327 | 304 | 305 | -4.09% | 295,800 | - | -17.57% | - | - |
| 06/18 | 336 | 337 | 304 | 318 | -6.47% | 630,600 | - | -14.05% | - | - |
| 06/17 | 393 | 393 | 326 | 340 | -12.6% | 839,500 | - | -7.86% | - | - |
| 06/16 | 408 | 412 | 388 | 389 | -6.49% | 254,100 | - | +5.42% | - | - |
| 06/15 | 424 | 427 | 409 | 416 | -2.12% | 264,700 | - | +13.66% | - | - |
| 06/12 | 425 | 435 | 417 | 425 | +0.71% | 505,700 | - | +16.76% | - | - |
| 06/11 | 394 | 435 | 386 | 422 | +7.11% | 737,300 | - | +15.93% | - | - |
| 06/10 | 396 | 399 | 381 | 394 | -1.5% | 200,400 | - | +8.24% | - | - |
| 06/09 | 371 | 409 | 371 | 400 | +8.99% | 624,300 | - | +10.19% | - | - |
| 06/08 | 372 | 374 | 361 | 367 | -7.32% | 235,600 | - | +1.1% | - | - |
| 06/05 | 381 | 400 | 381 | 396 | +1.8% | 191,400 | - | +8.79% | - | - |
| 06/04 | 384 | 393 | 379 | 389 | -2.75% | 267,100 | - | +7.16% | - | - |
| 06/03 | 398 | 406 | 382 | 400 | +5.54% | 400,200 | - | +9.89% | - | - |
| 06/02 | 375 | 379 | 360 | 379 | +2.71% | 268,800 | - | +4.12% | - | - |
| 06/01 | 395 | 395 | 365 | 369 | -7.75% | 385,500 | - | +1.1% | - | - |
| 05/29 | 409 | 415 | 399 | 400 | -2.91% | 393,300 | - | +8.99% | - | - |
| 05/28 | 402 | 418 | 397 | 412 | -5.07% | 349,400 | - | +12.26% | - | - |
| 05/27 | 449 | 461 | 386 | 434 | +1.17% | 1,894,500 | - | +18.26% | - | - |
| 05/26 | 349 | 429 | 346 | 429 | +22.92% | 2,330,000 | - | +17.53% | - | - |
| 05/25 | 337 | 370 | 335 | 349 | +9.06% | 1,126,600 | - | -3.86% | - | - |
| 05/22 | 322 | 328 | 313 | 320 | +7.38% | 273,000 | - | -12.09% | - | - |
| 05/21 | 296 | 300 | 292 | 298 | +1.36% | 103,300 | - | -18.58% | - | - |
| 05/20 | 298 | 300 | 287 | 294 | -2% | 182,000 | - | -20.33% | - | - |
| 05/19 | 303 | 320 | 296 | 300 | -0.99% | 286,500 | - | -19.57% | - | - |
| 05/18 | 317 | 317 | 291 | 303 | -1.94% | 380,100 | - | -19.63% | - | - |
| 05/15 | 303 | 311 | 300 | 309 | +2.66% | 278,800 | - | -18.68% | - | - |
| 05/14 | 325 | 326 | 287 | 301 | -7.95% | 720,500 | - | -21.2% | - | - |
| 05/13 | 326 | 330 | 318 | 327 | +2.83% | 251,500 | - | -15.06% | - | - |
| 05/12 | 369 | 370 | 302 | 318 | -13.82% | 1,099,900 | - | -17.83% | - | - |
| 05/11 | 425 | 434 | 365 | 369 | -13.18% | 861,400 | - | -5.38% | - | - |
| 05/08 | 406 | 431 | 399 | 425 | +3.91% | 428,700 | - | +8.97% | - | - |
| 05/07 | 397 | 413 | 395 | 409 | +5.14% | 205,500 | - | +5.68% | - | - |
| 05/01 | 390 | 395 | 380 | 389 | +1.83% | 161,100 | - | +0.52% | - | - |
| 04/30 | 390 | 393 | 376 | 382 | -1.8% | 248,900 | - | -1.04% | - | - |
| 04/28 | 386 | 393 | 386 | 389 | +1.04% | 127,300 | - | +0.78% | - | - |
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 | |
| 2017年 12月期 | 490 14,690 12/1 | 258 7,730 12/18 | 25,950,000 865,000 12/8 | 149億8380万 | 78億8460万 | +12.47% 1/15 | -20.68% 2/6 |
| 2018年 12月期 | 357 10,700 1/4 | 140 1,400 12/26 | 4,718,000 471,800 5/8 | 112億5105万 | 44億1630万 | +22.23% 1/24 | -30.4% 12/25 |
| 2019年 12月期 | 249 2,490 1/25 | 105 1,050 9/5 1,050 9/4 | 2,568,000 256,800 1/25 | 78億5470万 | 34億4547万 | +15.43% 11/19 | -18.76% 2/22 |
| 2020年 12月期 | 138 1,376 1/20 1,384 1/10 | 46 461 4/6 457 3/23 | 5,905,000 590,500 10/5 | 45億4781万 | 15億2572万 | +40.73% 10/5 | -35.43% 3/11 |
| 2021年 12月期 | 162 1,620 11/19 | 72 720 8/18 | 12,664,000 1,266,400 11/19 | 54億5486万 | 24億2438万 | +54.37% 11/18 | -15.13% 5/18 |
| 2022年 12月期 | 149 1,485 5/31 | 75 752 3/9 | 9,828,000 982,800 1/28 | 50億9518万 | 25億8018万 | +24.8% 5/19 | -13.98% 8/16 |
| 2023年 12月期 | 135 1,347 10/23 | 78 782 8/22 780 8/18 | 91,608,000 9,160,800 10/19 | 46億3623万 | 26億9156万 | +35.25% 10/23 | -13.76% 8/18 |
| 2024年 12月期 | 150 1,495 10/2 | 64 640 8/6 | 8,658,000 865,800 9/20 | 51億5012万 | 22億473万 | +50.67% 9/25 | -25.77% 8/5 |
| 2025年 12月期 | 521 11/11 | 105 1,050 4/7 | 11,548,000 1,154,800 8/21 | 203億3619万 | 40億9689万 | +112.14% 8/20 | -25.56% 10/2 |
| 最新 | 430 2026/9/25 | 238,700 | 176億4806万 | +8.86% 395 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- 237%（3.37倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
46円（2020/04/06） - 833%（9.33倍）
430円（9/25）
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。
