トリケミカル研究所（4369）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,050
- 始値
- 4,160
- 高値
- 4,215
- 安値
- 4,010
- 終値 +1.85%
- 4,125
- 出来高 -0.32%
- 1,130,900
乖離率
- 株価（5日）
移動平均値 - +3.85%
3,972 - 株価（25日）
移動平均値 - +16.72%
3,534 - 出来高（5日）
移動平均値 - -28.13%
1,573,520
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,160 | 4,215 | 4,010 | 4,125 | +1.85% | 1,130,900 | 1340億5689万 | +16.72% | 29.14 | 3.65 |
| 06/02 | 4,205 | 4,225 | 3,930 | 4,050 | -3.11% | 1,134,500 | 1316億1949万 | +15.85% | 28.61 | 3.58 |
| 06/01 | 4,300 | 4,455 | 4,035 | 4,180 | +10.88% | 3,302,500 | 1358億4431万 | +20.74% | 29.53 | 3.7 |
| 05/29 | 3,755 | 3,800 | 3,635 | 3,770 | +0.94% | 1,461,700 | 1225億1987万 | +10.14% | 26.63 | 3.33 |
| 05/28 | 3,590 | 3,740 | 3,515 | 3,735 | -0.4% | 838,000 | 1213億8242万 | +9.95% | 26.39 | 3.3 |
| 05/27 | 3,850 | 3,910 | 3,690 | 3,750 | +0.13% | 606,200 | 1218億6990万 | +11.24% | 26.49 | 3.31 |
| 05/26 | 3,835 | 3,885 | 3,735 | 3,745 | -0.53% | 604,700 | 1217億740万 | +11.96% | 26.46 | 3.31 |
| 05/25 | 3,690 | 3,785 | 3,620 | 3,765 | +7.57% | 843,600 | 1223億5737万 | +13.61% | 26.6 | 3.33 |
| 05/22 | 3,395 | 3,535 | 3,375 | 3,500 | +4.95% | 477,500 | 1137億4524万 | +6.54% | 24.73 | 3.09 |
| 05/21 | 3,395 | 3,415 | 3,330 | 3,335 | +2.46% | 480,700 | 1083億8296万 | +2.24% | 23.56 | 2.95 |
| 05/20 | 3,315 | 3,320 | 3,185 | 3,255 | -2.25% | 604,500 | 1057億8307万 | +0.28% | 22.99 | 2.88 |
| 05/19 | 3,410 | 3,430 | 3,285 | 3,330 | -2.49% | 674,700 | 1082億2047万 | +3.03% | 23.52 | 2.94 |
| 05/18 | 3,450 | 3,465 | 3,330 | 3,415 | -0.44% | 588,100 | 1109億8285万 | +6.12% | 24.13 | 3.02 |
| 05/15 | 3,700 | 3,710 | 3,395 | 3,430 | -5.77% | 627,600 | 1114億7033万 | +7.46% | 24.23 | 3.03 |
| 05/14 | 3,575 | 3,710 | 3,525 | 3,640 | +3.7% | 914,400 | 1182億9504万 | +15.01% | 25.71 | 3.22 |
| 05/13 | 3,415 | 3,555 | 3,360 | 3,510 | +0.72% | 873,800 | 1140億7022万 | +12.21% | 24.8 | 3.1 |
| 05/12 | 3,445 | 3,580 | 3,425 | 3,485 | +2.2% | 738,900 | 1132億5776万 | +12.56% | 24.62 | 3.08 |
| 05/11 | 3,360 | 3,415 | 3,320 | 3,410 | +2.4% | 671,600 | 1108億2036万 | +11.15% | 24.09 | 3.01 |
| 05/08 | 3,270 | 3,395 | 3,215 | 3,330 | +0.91% | 754,000 | 1082億2047万 | +9.65% | 23.52 | 2.94 |
| 05/07 | 3,090 | 3,340 | 3,070 | 3,300 | +6.97% | 1,182,400 | 1072億4551万 | +9.6% | 23.31 | 2.92 |
| 05/01 | 3,150 | 3,170 | 3,065 | 3,085 | -3.59% | 791,200 | 1002億5830万 | +3.21% | 21.79 | 2.73 |
| 04/30 | 3,355 | 3,390 | 3,155 | 3,200 | -5.74% | 1,044,600 | 1039億9564万 | +7.56% | 22.61 | 2.83 |
| 04/28 | 3,380 | 3,515 | 3,365 | 3,395 | -0.73% | 825,500 | 1103億3288万 | +14.7% | 23.98 | 3 |
| 04/27 | 3,255 | 3,425 | 3,240 | 3,420 | +6.88% | 659,400 | 1111億4534万 | +16.64% | 24.16 | 3.02 |
| 04/24 | 3,215 | 3,310 | 3,190 | 3,200 | +1.11% | 427,100 | 1039億9564万 | +10.38% | 22.61 | 2.83 |
| 04/23 | 3,270 | 3,280 | 3,110 | 3,165 | -1.09% | 466,900 | 1028億5819万 | +10.01% | 22.36 | 2.8 |
| 04/22 | 3,210 | 3,210 | 3,125 | 3,200 | -0.31% | 367,200 | 1039億9564万 | +11.89% | 22.61 | 2.83 |
| 04/21 | 3,150 | 3,230 | 3,145 | 3,210 | +3.22% | 465,200 | 1043億2063万 | +12.99% | 22.68 | 2.84 |
| 04/20 | 3,115 | 3,155 | 3,090 | 3,110 | +0.65% | 351,800 | 1010億7077万 | +10.44% | 21.97 | 2.75 |
| 04/17 | 3,055 | 3,110 | 3,035 | 3,090 | -0.32% | 346,700 | 1004億2079万 | +9.81% | 21.83 | 2.73 |
| 04/16 | 3,025 | 3,100 | 3,000 | 3,100 | +4.34% | 454,500 | 1007億4578万 | +10.09% | 21.9 | 2.74 |
| 04/15 | 3,055 | 3,085 | 2,957 | 2,971 | -1.95% | 497,500 | 965億5345万 | +5.28% | 20.99 | 2.63 |
| 04/14 | 3,000 | 3,065 | 3,000 | 3,030 | +3.7% | 513,000 | 984億7087万 | +7.03% | 21.41 | 2.68 |
| 04/13 | 2,902 | 2,952 | 2,902 | 2,922 | -0.95% | 347,900 | 949億6102万 | +3.11% | 20.64 | 2.58 |
| 04/10 | 2,945 | 3,010 | 2,933 | 2,950 | +1.72% | 617,500 | 958億7098万 | +3.44% | 20.84 | 2.61 |
| 04/09 | 2,965 | 2,988 | 2,900 | 2,900 | -2.98% | 564,500 | 942億4605万 | +1.12% | 20.49 | 2.56 |
| 04/08 | 2,877 | 2,995 | 2,877 | 2,989 | +8.3% | 692,200 | 971億3843万 | +3.75% | 21.12 | 2.64 |
| 04/07 | 2,761 | 2,810 | 2,756 | 2,760 | +0.07% | 285,300 | 896億9624万 | -4.73% | 19.5 | 2.44 |
| 04/06 | 2,737 | 2,800 | 2,737 | 2,758 | +1.4% | 305,300 | 896億3124万 | -6% | 19.48 | 2.44 |
| 04/03 | 2,774 | 2,804 | 2,720 | 2,720 | +0.41% | 402,700 | 883億9630万 | -8.6% | 19.22 | 2.4 |
| 04/02 | 2,801 | 2,847 | 2,688 | 2,709 | -2.52% | 530,300 | 880億3881万 | -10.24% | 19.14 | 2.39 |
| 04/01 | 2,751 | 2,783 | 2,708 | 2,779 | +5.71% | 536,300 | 903億1372万 | -9.06% | 19.63 | 2.46 |
| 03/31 | 2,625 | 2,690 | 2,607 | 2,629 | -2.16% | 572,700 | 854億3892万 | -14.81% | 18.57 | 2.32 |
| 03/30 | 2,601 | 2,687 | 2,601 | 2,687 | -1.97% | 552,900 | 873億2384万 | -13.85% | 18.98 | 2.38 |
| 03/27 | 2,635 | 2,748 | 2,625 | 2,741 | -0.11% | 664,200 | 890億7877万 | -13.12% | 19.36 | 2.42 |
| 03/26 | 2,792 | 2,823 | 2,740 | 2,744 | -2.42% | 482,000 | 891億7626万 | -13.87% | 19.38 | 2.43 |
| 03/25 | 2,777 | 2,863 | 2,774 | 2,812 | +4.26% | 760,400 | 913億8617万 | -12.62% | 19.87 | 2.49 |
| 03/24 | 2,699 | 2,722 | 2,620 | 2,697 | +3.69% | 827,600 | 876億4883万 | -16.86% | 19.05 | 2.38 |
| 03/23 | 2,559 | 2,628 | 2,527 | 2,601 | -1.55% | 1,041,700 | 845億2896万 | -20.63% | 18.37 | 2.3 |
| 03/19 | 2,695 | 2,710 | 2,641 | 2,642 | -4.17% | 794,000 | 858億6140万 | -20.21% | 18.66 | 2.34 |
| 03/18 | 2,757 | 2,767 | 2,691 | 2,757 | +1.85% | 868,800 | 895億9875万 | -17.53% | 19.48 | 2.44 |
| 03/17 | 2,707 | 2,774 | 2,635 | 2,707 | +3.84% | 2,378,500 | 879億7381万 | -19.58% | 19.12 | 2.39 |
| 03/16 | 2,621 | 2,631 | 2,461 | 2,607 | -14.8% | 4,066,600 | 847億2395万 | -23.07% | 18.42 | 2.3 |
| 03/13 | 2,990 | 3,080 | 2,982 | 3,060 | -2.24% | 608,900 | 994億4583万 | -10.37% | 21.62 | 2.71 |
| 03/12 | 3,200 | 3,265 | 3,105 | 3,130 | -3.54% | 433,800 | 1017億2074万 | -8.56% | 22.11 | 2.77 |
| 03/11 | 3,250 | 3,325 | 3,240 | 3,245 | +1.09% | 536,800 | 1054億5808万 | -5.45% | 22.92 | 2.87 |
| 03/10 | 3,235 | 3,255 | 3,155 | 3,210 | +3.55% | 460,600 | 1043億2063万 | -6.39% | 22.68 | 2.84 |
| 03/09 | 3,095 | 3,150 | 2,943 | 3,100 | -8.15% | 951,100 | 1007億4578万 | -9.7% | 21.9 | 2.74 |
| 03/06 | 3,320 | 3,415 | 3,250 | 3,375 | +1.35% | 443,100 | 1096億8291万 | -1.83% | 23.84 | 2.98 |
| 03/05 | 3,410 | 3,480 | 3,260 | 3,330 | +3.26% | 749,400 | 1082億2047万 | -3.14% | 23.52 | 2.94 |
| 03/04 | 3,300 | 3,450 | 3,180 | 3,225 | -5.29% | 721,400 | 1048億811万 | -6.22% | 22.78 | 2.85 |
| 03/03 | 3,695 | 3,745 | 3,405 | 3,405 | -7.72% | 962,500 | 1106億5786万 | -1.05% | 24.05 | 3.01 |
| 03/02 | 3,590 | 3,705 | 3,575 | 3,690 | -2.77% | 790,700 | 1199億1998万 | +7.3% | 26.07 | 3.26 |
| 02/27 | 3,740 | 3,820 | 3,700 | 3,795 | +0.53% | 583,500 | 1233億3233万 | +10.77% | 26.81 | 3.35 |
| 02/26 | 3,770 | 3,840 | 3,655 | 3,775 | +3.28% | 1,086,200 | 1226億8236万 | +10.9% | 26.67 | 3.34 |
| 02/25 | 3,550 | 3,705 | 3,485 | 3,655 | +3.69% | 840,200 | 1187億8252万 | +8.04% | 25.82 | 3.23 |
| 02/24 | 3,515 | 3,600 | 3,490 | 3,525 | +1.59% | 612,100 | 1145億5770万 | +4.51% | 24.9 | 3.12 |
| 02/20 | 3,510 | 3,555 | 3,450 | 3,470 | -2.94% | 661,200 | 1127億7028万 | +3.09% | 24.51 | 3.07 |
| 02/19 | 3,570 | 3,605 | 3,525 | 3,575 | +1.56% | 572,200 | 1161億8263万 | +6.62% | 25.26 | 3.16 |
| 02/18 | 3,555 | 3,630 | 3,495 | 3,520 | -0.42% | 564,100 | 1143億9521万 | +5.61% | 24.87 | 3.11 |
| 02/17 | 3,465 | 3,575 | 3,445 | 3,535 | +1.87% | 638,200 | 1148億8269万 | +6.44% | 24.97 | 3.12 |
| 02/16 | 3,585 | 3,690 | 3,430 | 3,470 | -1.28% | 1,008,900 | 1127億7028万 | +5.06% | 24.51 | 3.07 |
| 02/13 | 3,450 | 3,650 | 3,435 | 3,515 | +1.74% | 1,094,500 | 1142億3271万 | +7% | 24.83 | 3.11 |
| 02/12 | 3,430 | 3,510 | 3,415 | 3,455 | +0.58% | 442,100 | 1122億8280万 | +5.88% | 24.41 | 3.05 |
| 02/10 | 3,380 | 3,495 | 3,380 | 3,435 | +3% | 494,300 | 1116億3282万 | +6.05% | 24.27 | 3.04 |
| 02/09 | 3,400 | 3,410 | 3,325 | 3,335 | +1.68% | 469,400 | 1083億8296万 | +3.76% | 23.56 | 2.95 |
| 02/06 | 3,170 | 3,310 | 3,145 | 3,280 | +1.23% | 351,400 | 1065億9553万 | +2.85% | 23.17 | 2.9 |
| 02/05 | 3,150 | 3,275 | 3,150 | 3,240 | -1.52% | 330,200 | 1052億9559万 | +2.27% | 22.89 | 2.86 |
| 02/04 | 3,270 | 3,325 | 3,245 | 3,290 | -1.5% | 382,300 | 1069億2052万 | +4.48% | 23.24 | 2.91 |
| 02/03 | 3,300 | 3,350 | 3,275 | 3,340 | +4.7% | 398,200 | 1085億4545万 | +6.74% | 23.6 | 2.95 |
| 02/02 | 3,255 | 3,390 | 3,185 | 3,190 | -3.33% | 492,100 | 1036億7066万 | +2.77% | 22.54 | 2.82 |
| 01/30 | 3,305 | 3,325 | 3,210 | 3,300 | +2.01% | 345,400 | 1072億4551万 | +7% | 19.44 | 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 |
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 | 4,125 2026/6/3 | 1,130,900 | 1340億5689万 | +16.72% 3,534 | |||
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）
- 2026/06/03 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
29円（2009/02/24） - 14124%（142.24倍）
4,125円（6/3）
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。
