- 4369
- 2026/10/02
- 時価
- 1046億円
- PER 予
- 15.93倍
- 2010年以降
- 赤字-152.72倍
（2010-2026年） - PBR
- 2.74倍
- 2010年以降
- 0.38-12.5倍
（2010-2026年） - 配当 予
- 1.09%
- ROE 予
- 17.18%
- ROA 予
- 13.38%
- 資料
- Link
- CSV,JSON
トリケミカル研究所（4369）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,295
- 始値
- 3,260
- 高値
- 3,305
- 安値
- 3,200
- 終値 -2.28%
- 3,220
- 出来高 -23.58%
- 465,000
乖離率
- 株価（5日）
移動平均値 - +2.74%
3,134 - 株価（25日）
移動平均値 - +5.57%
3,050 - 出来高（5日）
移動平均値 - -3.94%
484,080
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,260 | 3,305 | 3,200 | 3,220 | -2.28% | 465,000 | - | +5.57% | - | - |
| 10/01 | 3,145 | 3,300 | 3,125 | 3,295 | +5.44% | 608,500 | - | +8% | - | - |
| 09/30 | 3,075 | 3,135 | 3,040 | 3,125 | +3.82% | 403,700 | - | +2.53% | - | - |
| 09/29 | 3,000 | 3,020 | 2,964 | 3,010 | -0.33% | 413,800 | - | -1.31% | - | - |
| 09/28 | 3,030 | 3,105 | 3,020 | 3,020 | +0.94% | 529,400 | - | -1.24% | - | - |
| 09/25 | 2,990 | 3,020 | 2,959 | 2,992 | -0.43% | 451,400 | - | -2.32% | - | - |
| 09/24 | 2,989 | 3,060 | 2,974 | 3,005 | +2.74% | 616,500 | - | -2.37% | - | - |
| 09/18 | 2,939 | 2,980 | 2,912 | 2,925 | +0.55% | 599,600 | - | -5.52% | - | - |
| 09/17 | 2,972 | 2,972 | 2,886 | 2,909 | -1.36% | 447,200 | - | -6.58% | - | - |
| 09/16 | 2,900 | 2,949 | 2,869 | 2,949 | +0.27% | 376,400 | - | -5.9% | - | - |
| 09/15 | 2,824 | 2,946 | 2,816 | 2,941 | +2.33% | 513,500 | - | -6.63% | - | - |
| 09/14 | 2,843 | 2,882 | 2,796 | 2,874 | -1.64% | 737,000 | - | -9.22% | - | - |
| 09/11 | 2,928 | 2,946 | 2,876 | 2,922 | -3.88% | 472,200 | - | -8.29% | - | - |
| 09/10 | 3,030 | 3,080 | 2,962 | 3,040 | -0.65% | 355,300 | - | -5.21% | - | - |
| 09/09 | 3,075 | 3,145 | 3,055 | 3,060 | +0.16% | 315,700 | - | -5.32% | - | - |
| 09/08 | 3,120 | 3,160 | 3,055 | 3,055 | -3.17% | 387,800 | - | -5.86% | - | - |
| 09/07 | 3,135 | 3,205 | 3,105 | 3,155 | +2.94% | 547,900 | - | -3.01% | - | - |
| 09/04 | 3,015 | 3,100 | 3,010 | 3,065 | +3.41% | 667,100 | - | -5.87% | - | - |
| 09/03 | 3,010 | 3,035 | 2,925 | 2,964 | -1.85% | 935,400 | - | -8.77% | - | - |
| 09/02 | 2,983 | 3,095 | 2,957 | 3,020 | -1.79% | 780,600 | - | -6.96% | - | - |
| 09/01 | 3,010 | 3,120 | 2,929 | 3,075 | -0.16% | 1,939,900 | - | -5.3% | - | - |
| 08/31 | 3,035 | 3,105 | 2,991 | 3,080 | -1.75% | 887,500 | - | -5.46% | - | - |
| 08/28 | 3,220 | 3,260 | 3,135 | 3,135 | -3.09% | 509,500 | - | -4.01% | - | - |
| 08/27 | 3,260 | 3,290 | 3,160 | 3,235 | +1.41% | 379,600 | - | -1.22% | - | - |
| 08/26 | 3,190 | 3,200 | 3,130 | 3,190 | -1.69% | 326,900 | - | -2.71% | - | - |
| 08/25 | 3,155 | 3,245 | 3,105 | 3,245 | +1.09% | 342,400 | - | -1.16% | - | - |
| 08/24 | 3,235 | 3,270 | 3,185 | 3,210 | +1.26% | 299,300 | - | -2.13% | - | - |
| 08/21 | 3,155 | 3,200 | 3,100 | 3,170 | -1.71% | 393,200 | - | -3.59% | - | - |
| 08/20 | 3,175 | 3,225 | 3,120 | 3,225 | +2.87% | 332,800 | - | -2.45% | - | - |
| 08/19 | 3,240 | 3,250 | 3,120 | 3,135 | -7.11% | 516,400 | - | -5.37% | - | - |
| 08/18 | 3,445 | 3,555 | 3,375 | 3,375 | -2.32% | 493,400 | - | +1.66% | - | - |
| 08/17 | 3,400 | 3,475 | 3,355 | 3,455 | +2.67% | 258,100 | - | +4.13% | - | - |
| 08/14 | 3,470 | 3,485 | 3,365 | 3,365 | -1.17% | 314,700 | - | +1.72% | - | - |
| 08/13 | 3,400 | 3,445 | 3,360 | 3,405 | +1.19% | 218,900 | - | +3.18% | - | - |
| 08/12 | 3,320 | 3,370 | 3,270 | 3,365 | +0.9% | 309,400 | - | +2.12% | - | - |
| 08/10 | 3,460 | 3,545 | 3,300 | 3,335 | -1.19% | 608,600 | - | +1.12% | - | - |
| 08/07 | 3,445 | 3,510 | 3,275 | 3,375 | -1.75% | 561,600 | - | +1.96% | - | - |
| 08/06 | 3,640 | 3,750 | 3,435 | 3,435 | -6.4% | 846,400 | - | +3.59% | - | - |
| 08/05 | 3,470 | 3,695 | 3,460 | 3,670 | +8.74% | 685,100 | - | +10.44% | - | - |
| 08/04 | 3,300 | 3,415 | 3,290 | 3,375 | +3.69% | 468,700 | - | +1.81% | - | - |
| 08/03 | 3,150 | 3,300 | 3,140 | 3,255 | +0.31% | 567,900 | - | -1.9% | - | - |
| 07/31 | 3,180 | 3,315 | 3,105 | 3,245 | +11.97% | 885,500 | - | -2.46% | - | - |
| 07/30 | 2,865 | 2,968 | 2,785 | 2,898 | +1.05% | 719,600 | - | -13.29% | - | - |
| 07/29 | 3,025 | 3,080 | 2,774 | 2,868 | -6.12% | 936,400 | - | -14.8% | - | - |
| 07/28 | 3,285 | 3,300 | 3,025 | 3,055 | -8.94% | 581,600 | - | -10.12% | - | - |
| 07/27 | 3,315 | 3,370 | 3,245 | 3,355 | +2.76% | 405,600 | - | -2.3% | - | - |
| 07/24 | 3,330 | 3,370 | 3,235 | 3,265 | -3.12% | 307,200 | - | -5.42% | - | - |
| 07/23 | 3,410 | 3,455 | 3,345 | 3,370 | +0.9% | 278,900 | - | -3.08% | - | - |
| 07/22 | 3,390 | 3,485 | 3,320 | 3,340 | +1.98% | 399,600 | - | -4.57% | - | - |
| 07/21 | 3,205 | 3,285 | 3,125 | 3,275 | +2.66% | 414,600 | - | -6.88% | - | - |
| 07/17 | 3,340 | 3,360 | 3,030 | 3,190 | -6.45% | 683,000 | - | -9.84% | - | - |
| 07/16 | 3,500 | 3,520 | 3,345 | 3,410 | -5.54% | 492,100 | - | -3.97% | - | - |
| 07/15 | 3,405 | 3,635 | 3,390 | 3,610 | +6.18% | 629,900 | - | +1.72% | - | - |
| 07/14 | 3,250 | 3,400 | 3,215 | 3,400 | +2.87% | 416,800 | - | -3.9% | - | - |
| 07/13 | 3,325 | 3,445 | 3,270 | 3,305 | -0.6% | 368,300 | - | -6.64% | - | - |
| 07/10 | 3,340 | 3,425 | 3,265 | 3,325 | +3.91% | 710,400 | - | -6.36% | - | - |
| 07/09 | 3,250 | 3,255 | 3,150 | 3,200 | +0.63% | 355,500 | - | -10.54% | - | - |
| 07/08 | 3,200 | 3,305 | 3,160 | 3,180 | -2.6% | 470,300 | - | -11.98% | - | - |
| 07/07 | 3,465 | 3,480 | 3,235 | 3,265 | -5.09% | 577,000 | - | -10.57% | - | - |
| 07/06 | 3,615 | 3,635 | 3,420 | 3,440 | -5.36% | 590,600 | - | -6.57% | - | - |
| 07/03 | 3,440 | 3,635 | 3,310 | 3,635 | +2.68% | 616,500 | - | -2.07% | - | - |
| 07/02 | 3,600 | 3,645 | 3,485 | 3,540 | -1.53% | 610,500 | - | -4.76% | - | - |
| 07/01 | 3,575 | 3,680 | 3,515 | 3,595 | +3.16% | 476,400 | - | -3.49% | - | - |
| 06/30 | 3,520 | 3,525 | 3,435 | 3,485 | +0.87% | 468,300 | - | -6.59% | - | - |
| 06/29 | 3,480 | 3,485 | 3,330 | 3,455 | -0.72% | 546,300 | - | -7.67% | - | - |
| 06/26 | 3,475 | 3,590 | 3,425 | 3,480 | -3.73% | 487,400 | - | -7.3% | - | - |
| 06/25 | 3,750 | 3,765 | 3,590 | 3,615 | +3.29% | 440,900 | - | -3.73% | - | - |
| 06/24 | 3,610 | 3,725 | 3,430 | 3,500 | -4.89% | 530,700 | - | -6.52% | - | - |
| 06/23 | 3,980 | 3,980 | 3,675 | 3,680 | -6.6% | 459,500 | - | -1.45% | - | - |
| 06/22 | 3,880 | 4,000 | 3,880 | 3,940 | +3.41% | 374,800 | - | +5.91% | - | - |
| 06/19 | 3,875 | 3,965 | 3,780 | 3,810 | -1.93% | 565,900 | - | +3% | - | - |
| 06/18 | 4,000 | 4,040 | 3,860 | 3,885 | -1.27% | 556,300 | - | +5.46% | - | - |
| 06/17 | 3,700 | 3,940 | 3,635 | 3,935 | +4.52% | 472,900 | - | +7.1% | - | - |
| 06/16 | 3,800 | 3,860 | 3,705 | 3,765 | -0.92% | 397,600 | - | +2.95% | - | - |
| 06/15 | 3,750 | 3,830 | 3,700 | 3,800 | +8.11% | 587,300 | - | +4.22% | - | - |
| 06/12 | 3,505 | 3,640 | 3,490 | 3,515 | +4.46% | 631,500 | - | -3.17% | - | - |
| 06/11 | 3,155 | 3,380 | 3,095 | 3,365 | +1.05% | 681,600 | - | -7.12% | - | - |
| 06/10 | 3,405 | 3,480 | 3,295 | 3,330 | -3.62% | 700,300 | - | -8.01% | - | - |
| 06/09 | 3,680 | 3,695 | 3,415 | 3,455 | -3.22% | 825,400 | - | -4.29% | - | - |
| 06/08 | 3,630 | 3,715 | 3,525 | 3,570 | -10.3% | 1,132,200 | - | -0.83% | - | - |
| 06/05 | 4,150 | 4,160 | 3,880 | 3,980 | -3.05% | 773,900 | - | +10.77% | - | - |
| 06/04 | 4,095 | 4,195 | 3,990 | 4,105 | -0.48% | 782,500 | - | +14.95% | - | - |
| 06/03 | 4,160 | 4,215 | 4,010 | 4,125 | +1.85% | 1,130,900 | - | +16.72% | - | - |
| 06/02 | 4,205 | 4,225 | 3,930 | 4,050 | -3.11% | 1,134,500 | - | +15.85% | - | - |
| 06/01 | 4,300 | 4,455 | 4,035 | 4,180 | +10.88% | 3,302,500 | - | +20.74% | - | - |
| 05/29 | 3,755 | 3,800 | 3,635 | 3,770 | +0.94% | 1,461,700 | - | +10.14% | - | - |
| 05/28 | 3,590 | 3,740 | 3,515 | 3,735 | -0.4% | 838,000 | - | +9.95% | - | - |
| 05/27 | 3,850 | 3,910 | 3,690 | 3,750 | +0.13% | 606,200 | - | +11.24% | - | - |
| 05/26 | 3,835 | 3,885 | 3,735 | 3,745 | -0.53% | 604,700 | - | +11.96% | - | - |
| 05/25 | 3,690 | 3,785 | 3,620 | 3,765 | +7.57% | 843,600 | - | +13.61% | - | - |
| 05/22 | 3,395 | 3,535 | 3,375 | 3,500 | +4.95% | 477,500 | - | +6.54% | - | - |
| 05/21 | 3,395 | 3,415 | 3,330 | 3,335 | +2.46% | 480,700 | - | +2.24% | - | - |
| 05/20 | 3,315 | 3,320 | 3,185 | 3,255 | -2.25% | 604,500 | - | +0.28% | - | - |
| 05/19 | 3,410 | 3,430 | 3,285 | 3,330 | -2.49% | 674,700 | - | +3.03% | - | - |
| 05/18 | 3,450 | 3,465 | 3,330 | 3,415 | -0.44% | 588,100 | - | +6.12% | - | - |
| 05/15 | 3,700 | 3,710 | 3,395 | 3,430 | -5.77% | 627,600 | - | +7.46% | - | - |
| 05/14 | 3,575 | 3,710 | 3,525 | 3,640 | +3.7% | 914,400 | - | +15.01% | - | - |
| 05/13 | 3,415 | 3,555 | 3,360 | 3,510 | +0.72% | 873,800 | - | +12.21% | - | - |
| 05/12 | 3,445 | 3,580 | 3,425 | 3,485 | +2.2% | 738,900 | - | +12.56% | - | - |
| 05/11 | 3,360 | 3,415 | 3,320 | 3,410 | +2.4% | 671,600 | - | +11.15% | - | - |
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 | |
| 2009年 1月期 | 242 967 4/21 | 30 120 12/25 120 12/24 他2件 | 1,410,000 352,500 4/3 | - | - | +51.52% 4/3 | -48.06% 10/27 |
| 2010年 1月期 | 125 498 8/31 | 29 116 2/24 | 1,280,000 320,000 9/1 | - | - | +49.08% 5/11 | -25.18% 11/25 |
| 2011年 1月期 | 103 410 4/12 | 61 245 11/5 245 11/1 他2件 | 272,800 68,200 1/20 | 29億3566万 | 17億3991万 | +18.66% 12/1 | -20.14% 5/17 |
| 2012年 1月期 | 141 565 6/16 | 46 184 3/15 | 5,585,200 1,396,300 6/16 | 40億4549万 | 13億1746万 | +53.25% 6/14 | -27.33% 8/8 |
| 2013年 1月期 | 84 334 3/13 334 3/12 他2件 | 37 148 8/17 148 8/10 他2件 | 7,234,800 1,808,700 11/28 | 24億581万 | 10億5254万 | +25.65% 8/20 | -21.82% 5/11 |
| 2014年 1月期 | 77 309 5/21 | 40 161 2/15 | 4,698,000 1,174,500 12/2 | 22億1248万 | 11億5278万 | +39.05% 12/2 | -23.04% 6/7 |
| 2015年 1月期 | 230 920 11/27 | 49 197 5/23 194 5/22 | 15,141,200 3,785,300 9/25 | 67億326万 | 14億2611万 | +93.23% 9/3 | -17.95% 12/22 |
| 2016年 1月期 | 207 829 6/2 | 129 514 1/26 | 6,338,000 1,584,500 6/2 | 63億1379万 | 39億7844万 | +24.36% 6/1 | -31.55% 2/12 |
| 2017年 1月期 | 647 2,586 1/27 | 95 381 2/12 | 7,249,600 1,812,400 3/18 | 202億224万 | 29億4900万 | +74.05% 3/30 | -16.1% 12/5 |
| 2018年 1月期 | 1,318 5,270 1/23 | 553 2,212 3/14 | 2,051,600 512,900 6/1 | 411億7008万 | 172億8049万 | +23.21% 1/22 | -10.7% 12/6 |
| 2019年 1月期 | 1,620 6,480 12/5 | 873 3,490 1/4 | 3,234,800 808,700 12/4 | 506億2279万 | 272億6443万 | +31.23% 12/4 | -20.61% 12/25 |
| 2020年 1月期 | 2,755 11,020 1/29 | 1,063 4,250 3/14 | 1,886,400 471,600 12/2 | 860億9000万 | 332億168万 | +20.76% 2/6 | -20.86% 3/9 |
| 2021年 1月期 | 5,043 20,170 1/14 | 1,478 5,910 3/17 | 1,663,600 415,900 1/14 | 1575億7126万 | 461億6986万 | +28.25% 4/20 | -31.56% 3/16 |
| 2022年 1月期 | 4,540 2/3 | 2,790 1/28 | 1,090,600 2/18 | 1418億6882万 | 906億7120万 | +13.95% 4/5 | -21.97% 3/8 |
| 2023年 1月期 | 3,305 2/2 | 1,760 10/3 9/30 | 1,068,700 6/1 | 1074億800万 | 571億9760万 | +16.76% 11/16 | -21.62% 3/9 |
| 2024年 1月期 | 3,985 1/22 | 1,971 3/16 | 1,133,500 3/16 | 1295億708万 | 640億5481万 | +21.01% 3/1 | -14.04% 3/16 |
| 2025年 1月期 | 5,430 3/18 | 2,665 8/5 | 2,190,800 11/29 | 1764億6761万 | 866億887万 | +17.96% 1/9 | -31.46% 8/5 |
| 2026年 1月期 | 3,960 2/19 | 1,890 4/7 | 4,497,300 9/2 | 1286億9461万 | 614億2242万 | +18.41% 1/19 | -36.01% 4/7 |
| 最新 | 3,220 2026/10/2 | 465,000 | 1046億4562万 | +5.57% 3,050 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 126%（2.26倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -45%（0.55倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 167%（2.67倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 228%（3.28倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 123%（2.23倍）
- 2020/12/30 vs 2019/12/30
- 95%（1.95倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/10/02 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
29円（2009/02/24） - 11003%（111.03倍）
3,220円（10/2）
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。
