トレードワークス（3997）の株価チャート
株価
5/8
- 前日 (5/7)
- 409
- 始値
- 406
- 高値
- 431
- 安値
- 399
- 終値 +3.91%
- 425
- 出来高 +108.61%
- 428,700
乖離率
- 株価（5日）
移動平均値 - +6.52%
399 - 株価（25日）
移動平均値 - +8.97%
390 - 出来高（5日）
移動平均値 - +82.97%
234,300
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 406 | 431 | 399 | 425 | +3.91% | 428,700 | 174億4285万 | +8.97% | 58.12 | 6.56 |
| 05/07 | 397 | 413 | 395 | 409 | +5.14% | 205,500 | 167億8617万 | +5.68% | 55.94 | 6.31 |
| 05/01 | 390 | 395 | 380 | 389 | +1.83% | 161,100 | 159億6533万 | +0.52% | 53.2 | 6 |
| 04/30 | 390 | 393 | 376 | 382 | -1.8% | 248,900 | 156億7804万 | -1.04% | 52.24 | 5.89 |
| 04/28 | 386 | 393 | 386 | 389 | +1.04% | 127,300 | 159億6533万 | +0.78% | 53.2 | 6 |
| 04/27 | 409 | 409 | 384 | 385 | -4.23% | 213,000 | 158億117万 | -0.52% | 52.65 | 5.94 |
| 04/24 | 403 | 409 | 392 | 402 | +0.25% | 192,100 | 164億9888万 | +4.15% | 54.98 | 6.2 |
| 04/23 | 415 | 416 | 397 | 401 | -3.84% | 217,500 | 164億5784万 | +3.62% | 54.84 | 6.19 |
| 04/22 | 418 | 425 | 407 | 417 | -0.48% | 271,200 | 171億1451万 | +7.47% | 57.03 | 6.43 |
| 04/21 | 402 | 419 | 395 | 419 | +4.75% | 302,800 | 171億9659万 | +7.99% | 57.3 | 6.47 |
| 04/20 | 398 | 405 | 396 | 400 | +1.52% | 208,500 | 164億1680万 | +3.09% | 54.71 | 6.17 |
| 04/17 | 397 | 400 | 389 | 394 | +1.29% | 160,000 | 161億7054万 | +1.29% | 53.89 | 6.08 |
| 04/16 | 382 | 397 | 382 | 389 | +2.1% | 179,600 | 159億6533万 | -0.51% | 53.2 | 6 |
| 04/15 | 386 | 394 | 378 | 381 | +0.79% | 152,000 | 156億3700万 | -3.54% | 52.11 | 5.88 |
| 04/14 | 380 | 383 | 363 | 378 | +1.61% | 285,200 | 155億1387万 | -4.79% | 51.7 | 5.83 |
| 04/13 | 374 | 377 | 370 | 372 | -2.62% | 195,700 | 152億6762万 | -6.77% | 50.88 | 5.74 |
| 04/10 | 391 | 391 | 380 | 382 | -1.04% | 228,100 | 156億7804万 | -5.21% | 52.24 | 5.89 |
| 04/09 | 395 | 400 | 381 | 386 | -4.22% | 193,900 | 158億4221万 | -5.16% | 52.79 | 5.96 |
| 04/08 | 388 | 405 | 383 | 403 | +8.33% | 309,400 | 165億3992万 | -1.47% | 55.12 | 6.22 |
| 04/07 | 368 | 380 | 367 | 372 | +2.2% | 102,800 | 152億6762万 | -9.93% | 50.88 | 5.74 |
| 04/06 | 371 | 373 | 359 | 364 | -2.15% | 203,100 | 149億3928万 | -12.92% | 49.78 | 5.62 |
| 04/03 | 386 | 391 | 370 | 372 | -2.87% | 308,500 | 152億6762万 | -12.26% | 50.88 | 5.74 |
| 04/02 | 398 | 410 | 378 | 383 | -1.79% | 408,400 | 157億1908万 | -11.14% | 52.38 | 5.91 |
| 04/01 | 382 | 390 | 368 | 390 | +6.27% | 187,200 | 160億638万 | -10.55% | 53.34 | 6.02 |
| 03/31 | 355 | 376 | 350 | 367 | +2.51% | 309,800 | 150億6241万 | -16.78% | 50.19 | 5.66 |
| 03/30 | 370 | 376 | 353 | 358 | -9.14% | 474,600 | 146億9303万 | -19.91% | 48.96 | 5.52 |
| 03/27 | 377 | 396 | 371 | 394 | +3.41% | 274,800 | 161億7054万 | -13.41% | 53.89 | 6.08 |
| 03/26 | 387 | 396 | 376 | 381 | 0% | 246,900 | 156億3700万 | -17.53% | 52.11 | 5.88 |
| 03/25 | 404 | 415 | 380 | 381 | -3.3% | 805,300 | 156億3700万 | -18.94% | 52.11 | 5.88 |
| 03/24 | 394 | 398 | 379 | 394 | +4.23% | 517,800 | 161億7054万 | -17.4% | 53.89 | 6.08 |
| 03/23 | 395 | 399 | 372 | 378 | -8.7% | 585,100 | 155億1387万 | -21.9% | 51.7 | 5.83 |
| 03/19 | 420 | 429 | 414 | 414 | -3.72% | 278,900 | 169億9138万 | -14.99% | 56.62 | 6.39 |
| 03/18 | 416 | 430 | 408 | 430 | +5.39% | 224,500 | 176億4806万 | -12.24% | 58.81 | 6.64 |
| 03/17 | 435 | 438 | 407 | 408 | -5.77% | 394,800 | 167億4513万 | -16.9% | 55.8 | 6.3 |
| 03/16 | 425 | 434 | 420 | 433 | +0.93% | 272,900 | 177億7118万 | -12.17% | 59.22 | 6.68 |
| 03/13 | 430 | 441 | 425 | 429 | -2.94% | 305,100 | 176億701万 | -13.51% | 58.67 | 6.62 |
| 03/12 | 447 | 455 | 435 | 442 | -6.16% | 572,700 | 181億4056万 | -11.24% | 60.45 | 6.82 |
| 03/11 | 445 | 477 | 443 | 471 | +6.56% | 448,900 | 193億3078万 | -5.8% | 64.42 | 7.27 |
| 03/10 | 441 | 449 | 428 | 442 | +4% | 375,400 | 181億4056万 | -11.78% | 60.45 | 6.82 |
| 03/09 | 440 | 449 | 417 | 425 | -10.9% | 794,300 | 174億4285万 | -15.34% | 58.12 | 6.56 |
| 03/06 | 465 | 481 | 454 | 477 | +1.71% | 535,700 | 195億7703万 | -5.54% | 65.24 | 7.36 |
| 03/05 | 464 | 483 | 456 | 469 | +5.63% | 759,300 | 192億4869万 | -6.94% | 64.14 | 7.24 |
| 03/04 | 486 | 492 | 442 | 444 | -11.9% | 1,587,600 | 173億3464万 | -12.25% | 60.72 | 6.52 |
| 03/03 | 495 | 538 | 495 | 504 | +2.44% | 1,019,900 | 196億7716万 | -0.59% | 68.93 | 7.4 |
| 03/02 | 505 | 517 | 489 | 492 | -7.17% | 756,300 | 192億866万 | -3.15% | 67.29 | 7.22 |
| 02/27 | 532 | 544 | 517 | 530 | +0.57% | 592,900 | 206億9226万 | +4.13% | 72.49 | 7.78 |
| 02/26 | 532 | 532 | 492 | 527 | +0.38% | 718,900 | 205億7513万 | +3.54% | 72.07 | 7.74 |
| 02/25 | 520 | 534 | 513 | 525 | +2.94% | 557,000 | 204億9705万 | +2.94% | 71.8 | 7.71 |
| 02/24 | 505 | 524 | 502 | 510 | -1.54% | 506,800 | 199億1142万 | +0.59% | 69.75 | 7.49 |
| 02/20 | 554 | 561 | 517 | 518 | -8.64% | 812,000 | 202億2375万 | +2.37% | 70.84 | 7.6 |
| 02/19 | 560 | 571 | 514 | 567 | +1.43% | 2,055,600 | 221億3681万 | +12.72% | 77.55 | 8.32 |
| 02/18 | 571 | 598 | 554 | 559 | -1.93% | 1,076,100 | 218億2447万 | +12.25% | 76.45 | 8.21 |
| 02/17 | 566 | 605 | 552 | 570 | -0.18% | 1,355,500 | 222億5394万 | +15.38% | 77.96 | 8.37 |
| 02/16 | 565 | 650 | 546 | 571 | +2.88% | 3,206,000 | 222億9298万 | +16.77% | 78.09 | 8.38 |
| 02/13 | 534 | 555 | 513 | 555 | +16.84% | 3,067,900 | 216億6831万 | +14.91% | 75.9 | 8.15 |
| 02/12 | 482 | 485 | 467 | 475 | -0.21% | 497,700 | 185億4495万 | -0.42% | 64.96 | 6.97 |
| 02/10 | 452 | 480 | 451 | 476 | +5.08% | 494,300 | 185億8399万 | +0.21% | 65.1 | 6.99 |
| 02/09 | 467 | 475 | 450 | 453 | -1.31% | 444,200 | 176億8602万 | -4.43% | 61.95 | 6.65 |
| 02/06 | 509 | 511 | 452 | 459 | -8.93% | 1,210,000 | 179億2027万 | -3.16% | 62.77 | 6.74 |
| 02/05 | 503 | 523 | 491 | 504 | +1.82% | 774,100 | 196億7716万 | +6.11% | 68.93 | 7.4 |
| 02/04 | 480 | 503 | 471 | 495 | +1.85% | 459,300 | 193億2579万 | +4.65% | 67.7 | 7.27 |
| 02/03 | 495 | 500 | 484 | 486 | +1.04% | 309,900 | 189億7441万 | +3.4% | 66.47 | 7.13 |
| 02/02 | 485 | 493 | 474 | 481 | -1.64% | 382,700 | 187億7920万 | +2.78% | 65.78 | 7.06 |
| 01/30 | 488 | 492 | 468 | 489 | +0.82% | 657,700 | 190億9153万 | +5.16% | 66.88 | 7.18 |
| 01/29 | 470 | 507 | 467 | 485 | +4.3% | 872,400 | 189億3537万 | +4.98% | 66.33 | 7.12 |
| 01/28 | 497 | 498 | 465 | 465 | -7% | 828,700 | 181億5453万 | +1.31% | 63.6 | 6.83 |
| 01/27 | 491 | 524 | 478 | 500 | +3.09% | 1,071,900 | 195億2100万 | +9.89% | 68.38 | 7.34 |
| 01/26 | 525 | 530 | 480 | 485 | -8.66% | 1,291,300 | 189億3537万 | +7.78% | 66.33 | 7.12 |
| 01/23 | 511 | 562 | 505 | 531 | +1.92% | 1,696,500 | 207億3130万 | +19.33% | 72.62 | 7.79 |
| 01/22 | 511 | 543 | 496 | 521 | +1.36% | 1,535,200 | 203億4088万 | +18.68% | 71.25 | 7.65 |
| 01/21 | 516 | 563 | 495 | 514 | -5.86% | 2,782,600 | 200億6758万 | +18.98% | 70.3 | 7.54 |
| 01/20 | 486 | 546 | 471 | 546 | +17.17% | 3,884,600 | 213億1693万 | +27.87% | 74.67 | 8.01 |
| 01/19 | 466 | 484 | 464 | 466 | -0.64% | 833,400 | 181億9357万 | +10.95% | 63.73 | 6.84 |
| 01/16 | 462 | 476 | 433 | 469 | +3.3% | 1,060,900 | 183億1069万 | +12.74% | 64.14 | 6.88 |
| 01/15 | 444 | 458 | 427 | 454 | +0.44% | 715,100 | 177億2506万 | +9.93% | 62.09 | 6.66 |
| 01/14 | 454 | 465 | 441 | 452 | -0.22% | 603,200 | 176億4698万 | +10.24% | 61.82 | 6.63 |
| 01/13 | 449 | 465 | 428 | 453 | +4.38% | 915,600 | 176億8602万 | +11.03% | 61.95 | 6.65 |
| 01/09 | 432 | 434 | 418 | 434 | +1.88% | 410,700 | 169億4422万 | +6.63% | 59.36 | 6.37 |
| 01/08 | 423 | 447 | 422 | 426 | +2.65% | 793,700 | 166億3189万 | +4.93% | 58.26 | 6.25 |
| 01/07 | 425 | 430 | 406 | 415 | -3.04% | 673,600 | 162億243万 | +2.47% | 56.76 | 6.09 |
| 01/06 | 429 | 445 | 419 | 428 | -0.23% | 935,100 | 167億997万 | +5.68% | 58.54 | 6.28 |
| 01/05 | 470 | 471 | 425 | 429 | -7.14% | 1,290,700 | 167億4901万 | +6.98% | 58.67 | 6.3 |
| 2025 | ||||||||||
| 12/30 | 479 | 502 | 458 | 462 | -5.71% | 1,610,900 | 180億3740万 | +16.37% | 316.97 | 10.11 |
| 12/29 | 439 | 494 | 431 | 490 | +11.62% | 2,331,200 | 191億3058万 | +25.32% | 336.18 | 10.72 |
| 12/26 | 425 | 448 | 421 | 439 | +3.78% | 1,211,100 | 171億3943万 | +14.32% | 301.19 | 9.61 |
| 12/25 | 422 | 449 | 421 | 423 | -2.98% | 931,900 | 165億1476万 | +11.32% | 290.22 | 9.26 |
| 12/24 | 419 | 450 | 406 | 436 | +7.13% | 1,492,800 | 170億2231万 | +15.96% | 299.13 | 9.54 |
| 12/23 | 424 | 431 | 391 | 407 | -5.57% | 1,371,200 | 158億9009万 | +9.12% | 279.24 | 8.91 |
| 12/22 | 398 | 438 | 395 | 431 | +10.51% | 1,647,200 | 168億2710万 | +15.55% | 295.7 | 9.43 |
| 12/19 | 376 | 404 | 375 | 390 | +6.85% | 1,198,600 | 152億2638万 | +5.12% | 267.57 | 8.53 |
| 12/18 | 374 | 374 | 361 | 365 | -1.88% | 414,100 | 142億5033万 | -1.62% | 250.42 | 7.99 |
| 12/17 | 381 | 384 | 369 | 372 | -2.11% | 355,400 | 145億2362万 | -0.27% | 255.23 | 8.14 |
| 12/16 | 361 | 384 | 358 | 380 | +4.4% | 586,700 | 148億3596万 | +0.53% | 260.71 | 8.32 |
| 12/15 | 363 | 370 | 358 | 364 | +0.83% | 274,400 | 142億1128万 | -4.46% | 249.74 | 7.97 |
| 12/12 | 381 | 387 | 356 | 361 | -5.25% | 566,400 | 140億9416万 | -5.25% | 247.68 | 7.9 |
| 12/11 | 376 | 390 | 370 | 381 | +1.33% | 494,800 | 148億7500万 | 0% | 261.4 | 8.34 |
| 12/10 | 368 | 380 | 355 | 376 | +3.87% | 796,700 | 146億7979万 | -1.31% | 257.97 | 8.23 |
| 12/09 | 389 | 390 | 359 | 362 | -6.94% | 644,800 | 141億3320万 | -4.49% | 248.36 | 7.92 |
| 12/08 | 390 | 393 | 379 | 389 | 0% | 528,000 | 151億8733万 | +2.91% | 266.89 | 8.51 |
| 12/05 | 396 | 420 | 380 | 389 | -2.75% | 799,200 | 151億8733万 | +3.73% | 266.89 | 8.51 |
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 | 425 2026/5/8 | 428,700 | 174億4285万 | +8.97% 390 | |||
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）
- 2026/05/08 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
46円（2020/03/23） - 830%（9.3倍）
425円（5/8）
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。
