トリケミカル研究所（4369）の株価チャート
株価
3/27
- 前日 (3/26)
- 2,744
- 始値
- 2,635
- 高値
- 2,748
- 安値
- 2,625
- 終値 -0.11%
- 2,741
- 出来高 +37.8%
- 664,200
乖離率
- 株価（5日）
移動平均値 - +0.81%
2,719 - 株価（25日）
移動平均値 - -13.12%
3,155 - 出来高（5日）
移動平均値 - -12.05%
755,180
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,635 | 2,748 | 2,625 | 2,741 | -0.11% | 664,200 | 890億7877万 | -13.12% | 19.36 | 2.46 |
| 03/26 | 2,792 | 2,823 | 2,740 | 2,744 | -2.42% | 482,000 | 891億7626万 | -13.87% | 19.39 | 2.47 |
| 03/25 | 2,777 | 2,863 | 2,774 | 2,812 | +4.26% | 760,400 | 913億8617万 | -12.62% | 19.87 | 2.53 |
| 03/24 | 2,699 | 2,722 | 2,620 | 2,697 | +3.69% | 827,600 | 876億4883万 | -16.86% | 19.05 | 2.42 |
| 03/23 | 2,559 | 2,628 | 2,527 | 2,601 | -1.55% | 1,041,700 | 845億2896万 | -20.63% | 18.37 | 2.34 |
| 03/19 | 2,695 | 2,710 | 2,641 | 2,642 | -4.17% | 794,000 | 858億6140万 | -20.21% | 18.66 | 2.38 |
| 03/18 | 2,757 | 2,767 | 2,691 | 2,757 | +1.85% | 868,800 | 895億9875万 | -17.53% | 19.48 | 2.48 |
| 03/17 | 2,707 | 2,774 | 2,635 | 2,707 | +3.84% | 2,378,500 | 879億7381万 | -19.58% | 19.12 | 2.43 |
| 03/16 | 2,621 | 2,631 | 2,461 | 2,607 | -14.8% | 4,066,600 | 847億2395万 | -23.07% | 18.42 | 2.34 |
| 03/13 | 2,990 | 3,080 | 2,982 | 3,060 | -2.24% | 608,900 | 994億4583万 | -10.37% | 21.62 | 2.75 |
| 03/12 | 3,200 | 3,265 | 3,105 | 3,130 | -3.54% | 433,800 | 1017億2074万 | -8.56% | 22.11 | 2.81 |
| 03/11 | 3,250 | 3,325 | 3,240 | 3,245 | +1.09% | 536,800 | 1054億5808万 | -5.45% | 22.92 | 2.92 |
| 03/10 | 3,235 | 3,255 | 3,155 | 3,210 | +3.55% | 460,600 | 1043億2063万 | -6.39% | 22.68 | 2.89 |
| 03/09 | 3,095 | 3,150 | 2,943 | 3,100 | -8.15% | 951,100 | 1007億4578万 | -9.7% | 21.9 | 2.79 |
| 03/06 | 3,320 | 3,415 | 3,250 | 3,375 | +1.35% | 443,100 | 1096億8291万 | -1.83% | 23.84 | 3.03 |
| 03/05 | 3,410 | 3,480 | 3,260 | 3,330 | +3.26% | 749,400 | 1082億2047万 | -3.14% | 23.52 | 2.99 |
| 03/04 | 3,300 | 3,450 | 3,180 | 3,225 | -5.29% | 721,400 | 1048億811万 | -6.22% | 22.78 | 2.9 |
| 03/03 | 3,695 | 3,745 | 3,405 | 3,405 | -7.72% | 962,500 | 1106億5786万 | -1.05% | 24.05 | 3.06 |
| 03/02 | 3,590 | 3,705 | 3,575 | 3,690 | -2.77% | 790,700 | 1199億1998万 | +7.3% | 26.07 | 3.32 |
| 02/27 | 3,740 | 3,820 | 3,700 | 3,795 | +0.53% | 583,500 | 1233億3233万 | +10.77% | 26.81 | 3.41 |
| 02/26 | 3,770 | 3,840 | 3,655 | 3,775 | +3.28% | 1,086,200 | 1226億8236万 | +10.9% | 26.67 | 3.39 |
| 02/25 | 3,550 | 3,705 | 3,485 | 3,655 | +3.69% | 840,200 | 1187億8252万 | +8.04% | 25.82 | 3.29 |
| 02/24 | 3,515 | 3,600 | 3,490 | 3,525 | +1.59% | 612,100 | 1145億5770万 | +4.51% | 24.9 | 3.17 |
| 02/20 | 3,510 | 3,555 | 3,450 | 3,470 | -2.94% | 661,200 | 1127億7028万 | +3.09% | 24.51 | 3.12 |
| 02/19 | 3,570 | 3,605 | 3,525 | 3,575 | +1.56% | 572,200 | 1161億8263万 | +6.62% | 25.26 | 3.21 |
| 02/18 | 3,555 | 3,630 | 3,495 | 3,520 | -0.42% | 564,100 | 1143億9521万 | +5.61% | 24.87 | 3.16 |
| 02/17 | 3,465 | 3,575 | 3,445 | 3,535 | +1.87% | 638,200 | 1148億8269万 | +6.44% | 24.97 | 3.18 |
| 02/16 | 3,585 | 3,690 | 3,430 | 3,470 | -1.28% | 1,008,900 | 1127億7028万 | +5.06% | 24.51 | 3.12 |
| 02/13 | 3,450 | 3,650 | 3,435 | 3,515 | +1.74% | 1,094,500 | 1142億3271万 | +7% | 24.83 | 3.16 |
| 02/12 | 3,430 | 3,510 | 3,415 | 3,455 | +0.58% | 442,100 | 1122億8280万 | +5.88% | 24.41 | 3.11 |
| 02/10 | 3,380 | 3,495 | 3,380 | 3,435 | +3% | 494,300 | 1116億3282万 | +6.05% | 24.27 | 3.09 |
| 02/09 | 3,400 | 3,410 | 3,325 | 3,335 | +1.68% | 469,400 | 1083億8296万 | +3.76% | 23.56 | 3 |
| 02/06 | 3,170 | 3,310 | 3,145 | 3,280 | +1.23% | 351,400 | 1065億9553万 | +2.85% | 23.17 | 2.95 |
| 02/05 | 3,150 | 3,275 | 3,150 | 3,240 | -1.52% | 330,200 | 1052億9559万 | +2.27% | 22.89 | 2.91 |
| 02/04 | 3,270 | 3,325 | 3,245 | 3,290 | -1.5% | 382,300 | 1069億2052万 | +4.48% | 23.24 | 2.96 |
| 02/03 | 3,300 | 3,350 | 3,275 | 3,340 | +4.7% | 398,200 | 1085億4545万 | +6.74% | 23.6 | 3 |
| 02/02 | 3,255 | 3,390 | 3,185 | 3,190 | -3.33% | 492,100 | 1036億7066万 | +2.77% | 22.54 | 2.87 |
| 01/30 | 3,305 | 3,325 | 3,210 | 3,300 | +2.01% | 345,400 | 1072億4551万 | +7% | 19.45 | 2.97 |
| 01/29 | 3,415 | 3,420 | 3,225 | 3,235 | -3.86% | 476,500 | 1051億3310万 | +5.72% | 19.06 | 2.91 |
| 01/28 | 3,415 | 3,470 | 3,305 | 3,365 | 0% | 687,900 | 1093億5792万 | +10.98% | 19.83 | 3.02 |
| 01/27 | 3,240 | 3,370 | 3,235 | 3,365 | +3.22% | 279,600 | 1093億5792万 | +12.13% | 19.83 | 3.02 |
| 01/26 | 3,295 | 3,325 | 3,215 | 3,260 | -3.12% | 334,900 | 1059億4556万 | +9.69% | 19.21 | 2.93 |
| 01/23 | 3,340 | 3,475 | 3,280 | 3,365 | -0.15% | 524,900 | 1093億5792万 | +14.22% | 19.83 | 3.02 |
| 01/22 | 3,295 | 3,385 | 3,260 | 3,370 | +4.5% | 487,300 | 1095億2041万 | +15.37% | 19.86 | 3.03 |
| 01/21 | 3,200 | 3,320 | 3,190 | 3,225 | -1.38% | 570,600 | 1048億811万 | +11.17% | 19 | 2.9 |
| 01/20 | 3,415 | 3,415 | 3,260 | 3,270 | -3.96% | 643,500 | 1062億7055万 | +13.27% | 19.27 | 2.94 |
| 01/19 | 3,290 | 3,435 | 3,235 | 3,405 | +2.1% | 691,400 | 1106億5786万 | +18.39% | 20.06 | 3.06 |
| 01/16 | 3,225 | 3,335 | 3,190 | 3,335 | +6.21% | 1,065,400 | 1083億8296万 | +16.69% | 19.65 | 3 |
| 01/15 | 3,050 | 3,145 | 3,015 | 3,140 | +1.62% | 456,300 | 1020億4572万 | +10.33% | 18.5 | 2.82 |
| 01/14 | 3,160 | 3,245 | 3,080 | 3,090 | -4.04% | 598,600 | 1004億2079万 | +8.69% | 18.21 | 2.78 |
| 01/13 | 3,135 | 3,230 | 3,110 | 3,220 | +4.38% | 774,700 | 1046億4562万 | +13.38% | 18.97 | 2.89 |
| 01/09 | 3,055 | 3,120 | 3,035 | 3,085 | +2.49% | 636,900 | 1002億5830万 | +8.97% | 18.18 | 2.77 |
| 01/08 | 2,976 | 3,065 | 2,956 | 3,010 | +1.31% | 696,100 | 978億2090万 | +6.4% | 17.74 | 2.71 |
| 01/07 | 2,873 | 2,994 | 2,851 | 2,971 | +3.92% | 798,400 | 965億5345万 | +4.61% | 17.51 | 2.67 |
| 01/06 | 2,818 | 2,934 | 2,815 | 2,859 | +1.85% | 612,800 | 929億1361万 | +0.92% | 16.85 | 2.57 |
| 01/05 | 2,825 | 2,828 | 2,773 | 2,807 | +3.58% | 518,900 | 912億2368万 | -0.81% | 16.54 | 2.52 |
| 2025 | ||||||||||
| 12/30 | 2,730 | 2,758 | 2,710 | 2,710 | -1.28% | 315,900 | 880億7131万 | -4.04% | 15.97 | 2.44 |
| 12/29 | 2,781 | 2,793 | 2,726 | 2,745 | -0.65% | 308,300 | 892億876万 | -2.66% | 16.17 | 2.47 |
| 12/26 | 2,792 | 2,802 | 2,745 | 2,763 | -1.04% | 286,500 | 897億9374万 | -1.85% | 16.28 | 2.48 |
| 12/25 | 2,757 | 2,814 | 2,753 | 2,792 | +2.46% | 310,300 | 907億3620万 | -0.71% | 16.45 | 2.51 |
| 12/24 | 2,690 | 2,756 | 2,685 | 2,725 | +1.34% | 382,100 | 885億5879万 | -2.85% | 16.06 | 2.45 |
| 12/23 | 2,686 | 2,694 | 2,663 | 2,689 | -0.07% | 310,300 | 873億8884万 | -4.1% | 15.84 | 2.42 |
| 12/22 | 2,610 | 2,694 | 2,600 | 2,691 | +5.94% | 577,500 | 874億5384万 | -4.23% | 15.86 | 2.42 |
| 12/19 | 2,604 | 2,617 | 2,533 | 2,540 | -2.16% | 644,700 | 825億4654万 | -9.83% | 14.97 | 2.28 |
| 12/18 | 2,577 | 2,614 | 2,541 | 2,596 | -1.41% | 542,400 | 843億6646万 | -8.27% | 15.3 | 2.33 |
| 12/17 | 2,610 | 2,654 | 2,575 | 2,633 | +0.27% | 493,700 | 855億6891万 | -7.29% | 15.51 | 2.37 |
| 12/16 | 2,700 | 2,723 | 2,611 | 2,626 | -3.81% | 648,300 | 853億4142万 | -7.86% | 15.47 | 2.36 |
| 12/15 | 2,782 | 2,825 | 2,715 | 2,730 | -4.71% | 880,100 | 887億2128万 | -4.61% | 16.09 | 2.45 |
| 12/12 | 2,887 | 2,915 | 2,842 | 2,865 | -0.45% | 330,800 | 931億860万 | -0.14% | 16.88 | 2.58 |
| 12/11 | 2,985 | 3,005 | 2,873 | 2,878 | -3.62% | 321,400 | 935億3108万 | +0.21% | 16.96 | 2.59 |
| 12/10 | 2,950 | 3,030 | 2,945 | 2,986 | +0.95% | 337,300 | 970億4093万 | +3.97% | 17.59 | 2.68 |
| 12/09 | 3,005 | 3,070 | 2,956 | 2,958 | -2.54% | 439,300 | 961億3097万 | +2.96% | 17.43 | 2.66 |
| 12/08 | 3,070 | 3,095 | 3,015 | 3,035 | -1.14% | 261,100 | 986億3337万 | +5.6% | 17.88 | 2.73 |
| 12/05 | 3,005 | 3,120 | 3,005 | 3,070 | +1.66% | 501,700 | 997億7082万 | +6.89% | 18.09 | 2.76 |
| 12/04 | 3,030 | 3,100 | 2,987 | 3,020 | +0.83% | 822,200 | 981億4589万 | +5.3% | 17.8 | 2.71 |
| 12/03 | 3,075 | 3,080 | 2,987 | 2,995 | -0.83% | 758,000 | 973億3342万 | +4.57% | 17.65 | 2.69 |
| 12/02 | 3,340 | 3,350 | 2,958 | 3,020 | -8.35% | 2,449,700 | 981億4589万 | +5.52% | 17.8 | 2.71 |
| 12/01 | 3,135 | 3,295 | 3,135 | 3,295 | +18.02% | 2,701,800 | 1070億8301万 | +15.29% | 19.42 | 2.96 |
| 11/28 | 2,789 | 2,804 | 2,729 | 2,792 | +0.11% | 727,400 | 907億3620万 | -1.69% | 16.45 | 2.51 |
| 11/27 | 2,694 | 2,796 | 2,684 | 2,789 | +4.61% | 524,700 | 906億3870万 | -1.93% | 16.43 | 2.51 |
| 11/26 | 2,620 | 2,666 | 2,581 | 2,666 | +2.03% | 367,400 | 866億4137万 | -6.39% | 15.71 | 2.4 |
| 11/25 | 2,657 | 2,675 | 2,612 | 2,613 | +0.23% | 429,700 | 849億1894万 | -8.57% | 15.4 | 2.35 |
| 11/21 | 2,570 | 2,621 | 2,558 | 2,607 | -3.09% | 565,800 | 847億2395万 | -9.16% | 15.36 | 2.34 |
| 11/20 | 2,749 | 2,752 | 2,688 | 2,690 | +2.75% | 471,000 | 874億2134万 | -6.76% | 15.85 | 2.42 |
| 11/19 | 2,660 | 2,665 | 2,582 | 2,618 | -2.82% | 471,300 | 850億8143万 | -9.51% | 15.43 | 2.35 |
| 11/18 | 2,830 | 2,846 | 2,694 | 2,694 | -5.31% | 562,200 | 875億5133万 | -7.07% | 15.87 | 2.42 |
| 11/17 | 2,857 | 2,893 | 2,834 | 2,845 | -0.28% | 404,800 | 924億5863万 | -2.13% | 16.76 | 2.56 |
| 11/14 | 2,819 | 2,869 | 2,816 | 2,853 | -0.56% | 405,400 | 927億1861万 | -2.06% | 16.81 | 2.56 |
| 11/13 | 2,863 | 2,880 | 2,839 | 2,869 | +0.84% | 265,200 | 932億3859万 | -1.71% | 16.91 | 2.58 |
| 11/12 | 2,855 | 2,883 | 2,828 | 2,845 | -1.42% | 409,300 | 924億5863万 | -2.9% | 16.76 | 2.56 |
| 11/11 | 2,988 | 2,994 | 2,872 | 2,886 | -1.77% | 292,300 | 937億9107万 | -2% | 17.01 | 2.59 |
| 11/10 | 2,921 | 2,975 | 2,909 | 2,938 | +1.52% | 411,000 | 954億8100万 | -0.51% | 17.31 | 2.64 |
| 11/07 | 2,900 | 2,961 | 2,855 | 2,894 | -1.77% | 559,400 | 940億5106万 | -2.13% | 17.05 | 2.6 |
| 11/06 | 2,958 | 2,993 | 2,911 | 2,946 | +2.54% | 478,600 | 957億4099万 | -0.34% | 17.36 | 2.65 |
| 11/05 | 2,894 | 2,904 | 2,772 | 2,873 | -4.55% | 705,400 | 933億6859万 | -2.74% | 16.93 | 2.58 |
| 11/04 | 2,949 | 3,115 | 2,917 | 3,010 | +0.57% | 704,800 | 978億2090万 | +1.86% | 17.74 | 2.71 |
| 10/31 | 2,997 | 3,010 | 2,951 | 2,993 | +0.23% | 401,200 | 972億6842万 | +1.49% | 17.64 | 2.82 |
| 10/30 | 2,950 | 3,005 | 2,943 | 2,986 | +0.37% | 578,100 | 970億4093万 | +1.32% | 17.59 | 2.81 |
| 10/29 | 2,942 | 3,005 | 2,931 | 2,975 | +1.99% | 398,300 | 966億8345万 | +0.88% | 17.53 | 2.8 |
| 10/28 | 2,940 | 2,955 | 2,911 | 2,917 | -0.82% | 384,500 | 947億9853万 | -1.25% | 17.19 | 2.75 |
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 | 39億9900万 | +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 | 2,741 2026/3/27 | 664,200 | 890億7877万 | -13.12% 3,155 | |||
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）
- 2026/03/27 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
30円（2009/02/25） - 9192%（92.92倍）
2,741円（3/27）
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。
