トレンドマイクロ（4704）の株価チャート
株価
8/20
- 前日 (8/19)
- 5,614
- 始値
- 5,665
- 高値
- 5,720
- 安値
- 5,589
- 終値 +1.67%
- 5,708
- 出来高 -23.84%
- 940,400
乖離率
- 株価（5日）
移動平均値 - +1.78%
5,608 - 株価（25日）
移動平均値 - -10.18%
6,355 - 出来高（5日）
移動平均値 - -46.4%
1,754,520
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 5,665 | 5,720 | 5,589 | 5,708 | +1.67% | 940,400 | 8042億6635万 | -10.18% | 24.13 | 6.4 |
| 08/19 | 5,611 | 5,630 | 5,511 | 5,614 | +1.78% | 1,234,700 | 7910億2160万 | -12.01% | 23.73 | 6.3 |
| 08/18 | 5,347 | 5,538 | 5,336 | 5,516 | +3.06% | 2,135,600 | 7772億1324万 | -13.88% | 23.32 | 6.19 |
| 08/17 | 5,532 | 5,555 | 5,302 | 5,352 | -8.53% | 4,151,200 | 7541億538万 | -16.83% | 22.63 | 6.01 |
| 08/14 | 5,851 | 5,851 | 5,851 | 5,851 | -14.6% | 310,700 | 8244億1528万 | -9.6% | 24.74 | 6.57 |
| 08/13 | 6,866 | 6,904 | 6,712 | 6,851 | -1.65% | 1,001,600 | 9653億1688万 | +5.61% | 28.96 | 7.69 |
| 08/12 | 6,937 | 6,982 | 6,879 | 6,966 | +0.72% | 859,000 | 9815億2057万 | +7.7% | 29.45 | 7.82 |
| 08/10 | 6,800 | 6,929 | 6,733 | 6,916 | +2.73% | 615,200 | 9744億7549万 | +7.31% | 29.24 | 7.76 |
| 08/07 | 6,699 | 6,825 | 6,674 | 6,732 | +0.18% | 610,100 | 9485億4959万 | +4.88% | 28.46 | 7.55 |
| 08/06 | 6,538 | 6,740 | 6,480 | 6,720 | +3.91% | 746,300 | 9468億5877万 | +5% | 28.41 | 7.54 |
| 08/05 | 6,450 | 6,543 | 6,403 | 6,467 | +0.02% | 673,600 | 9112億1067万 | +1.52% | 27.34 | 7.26 |
| 08/04 | 6,438 | 6,549 | 6,398 | 6,466 | +2.57% | 844,700 | 9110億6977万 | +1.83% | 27.34 | 7.26 |
| 08/03 | 6,441 | 6,442 | 6,228 | 6,304 | -0.58% | 633,400 | 8882億4371万 | -0.41% | 26.65 | 7.07 |
| 07/31 | 6,475 | 6,507 | 6,320 | 6,341 | -5.96% | 904,200 | 8934億5707万 | +0.62% | 26.81 | 7.12 |
| 07/30 | 6,813 | 6,913 | 6,607 | 6,743 | -0.82% | 2,023,900 | 9500億9951万 | +7.44% | 28.51 | 7.57 |
| 07/29 | 6,674 | 6,860 | 6,589 | 6,799 | +3.42% | 1,383,400 | 9579億9000万 | +9.1% | 28.74 | 7.63 |
| 07/28 | 6,544 | 6,656 | 6,501 | 6,574 | +1.29% | 893,900 | 9262億8714万 | +6.38% | 27.79 | 7.38 |
| 07/27 | 6,358 | 6,518 | 6,301 | 6,490 | +3.53% | 895,100 | 9144億5140万 | +5.65% | 27.44 | 7.28 |
| 07/24 | 6,132 | 6,269 | 6,121 | 6,269 | +1.69% | 826,600 | 8833億1215万 | +2.65% | 26.5 | 7.03 |
| 07/23 | 6,180 | 6,245 | 6,138 | 6,165 | -2.44% | 624,800 | 8686億5838万 | +1.18% | 26.06 | 6.92 |
| 07/22 | 6,223 | 6,332 | 6,200 | 6,319 | -0.71% | 764,300 | 8903億5723万 | +3.95% | 26.72 | 7.09 |
| 07/21 | 6,495 | 6,550 | 6,364 | 6,364 | -1.79% | 930,600 | 8966億9780万 | +5.09% | 26.91 | 7.14 |
| 07/17 | 6,429 | 6,657 | 6,390 | 6,480 | +0.15% | 2,450,000 | 9130億4239万 | +7.36% | 27.4 | 7.27 |
| 07/16 | 6,295 | 6,548 | 6,280 | 6,470 | +1.24% | 771,100 | 9116億3337万 | +7.6% | 27.35 | 7.26 |
| 07/15 | 6,325 | 6,450 | 6,310 | 6,391 | +0.88% | 892,100 | 9005億215万 | +6.52% | 27.02 | 7.17 |
| 07/14 | 6,299 | 6,446 | 6,275 | 6,335 | +1.49% | 847,800 | 8926億1166万 | +5.71% | 26.78 | 7.11 |
| 07/13 | 6,182 | 6,269 | 6,127 | 6,242 | -0.56% | 577,200 | 8795億781万 | +4.22% | 26.39 | 7 |
| 07/10 | 6,291 | 6,318 | 6,175 | 6,277 | +0.32% | 779,900 | 8844億3936万 | +4.76% | 26.54 | 7.04 |
| 07/09 | 6,185 | 6,275 | 6,165 | 6,257 | +0.24% | 764,400 | 8816億2133万 | +4.14% | 26.45 | 7.02 |
| 07/08 | 6,320 | 6,366 | 6,174 | 6,242 | -2.19% | 957,900 | 8795億781万 | +3.91% | 26.39 | 7 |
| 07/07 | 6,369 | 6,411 | 6,309 | 6,382 | +0.16% | 877,300 | 8992億3403万 | +6.19% | 26.98 | 7.16 |
| 07/06 | 6,294 | 6,372 | 6,236 | 6,372 | +1.68% | 667,300 | 8978億2502万 | +6.04% | 26.94 | 7.15 |
| 07/03 | 6,533 | 6,565 | 6,255 | 6,267 | +0.1% | 854,600 | 8830億3035万 | +4.31% | 26.5 | 7.03 |
| 07/02 | 6,249 | 6,344 | 6,181 | 6,261 | +5.02% | 1,102,100 | 8821億8494万 | +4.38% | 26.47 | 7.03 |
| 07/01 | 5,965 | 6,030 | 5,885 | 5,962 | -0.33% | 661,000 | 8400億5536万 | -0.35% | 25.21 | 6.69 |
| 06/30 | 5,988 | 6,110 | 5,917 | 5,982 | +0.15% | 1,003,200 | 8428億7339万 | -0.08% | 25.29 | 6.71 |
| 06/29 | 5,757 | 6,064 | 5,750 | 5,973 | +6.85% | 1,028,300 | 8416億528万 | -0.35% | 25.25 | 6.7 |
| 06/26 | 5,605 | 5,634 | 5,500 | 5,590 | -1.9% | 642,600 | 7876億3996万 | -6.99% | 23.63 | 6.27 |
| 06/25 | 5,643 | 5,722 | 5,566 | 5,698 | +0.97% | 728,200 | 8028億5733万 | -5.57% | 24.09 | 6.39 |
| 06/24 | 5,540 | 5,673 | 5,528 | 5,643 | +2.79% | 825,500 | 7951億775万 | -6.65% | 23.86 | 6.33 |
| 06/23 | 5,620 | 5,636 | 5,419 | 5,490 | -2.76% | 967,300 | 7735億4980万 | -9.36% | 23.21 | 6.16 |
| 06/22 | 5,623 | 5,745 | 5,606 | 5,646 | +0.71% | 614,900 | 7955億3045万 | -7.17% | 23.87 | 6.33 |
| 06/19 | 5,854 | 5,881 | 5,606 | 5,606 | -5.13% | 1,762,100 | 7898億9439万 | -7.99% | 23.7 | 6.29 |
| 06/18 | 5,746 | 5,909 | 5,727 | 5,909 | +1.53% | 849,200 | 8325億8757万 | -2.97% | 24.98 | 6.63 |
| 06/17 | 5,771 | 5,852 | 5,717 | 5,820 | +1.23% | 914,000 | 8200億4733万 | -4.15% | 24.61 | 6.53 |
| 06/16 | 5,850 | 5,876 | 5,662 | 5,749 | -1.98% | 831,800 | 8100億4332万 | -5.19% | 24.31 | 6.45 |
| 06/15 | 5,931 | 6,003 | 5,833 | 5,865 | -0.59% | 844,000 | 8263億8790万 | -3.19% | 24.8 | 6.58 |
| 06/12 | 6,136 | 6,200 | 5,900 | 5,900 | -3.83% | 1,214,800 | 8313億1946万 | -2.46% | 24.94 | 6.62 |
| 06/11 | 6,183 | 6,261 | 6,092 | 6,135 | -1.32% | 695,700 | 8644億3134万 | +1.59% | 25.94 | 6.88 |
| 06/10 | 6,186 | 6,263 | 6,113 | 6,217 | -0.22% | 828,400 | 8759億8527万 | +3.36% | 26.28 | 6.97 |
| 06/09 | 6,306 | 6,343 | 6,135 | 6,231 | -1.53% | 1,039,400 | 8779億5789万 | +4.23% | 26.34 | 6.99 |
| 06/08 | 6,478 | 6,571 | 6,302 | 6,328 | -5.24% | 1,157,200 | 8916億2535万 | +6.39% | 26.75 | 7.1 |
| 06/05 | 6,725 | 6,900 | 6,615 | 6,678 | +7.28% | 2,647,200 | 9409億4091万 | +12.82% | 28.23 | 7.49 |
| 06/04 | 6,145 | 6,451 | 6,040 | 6,225 | -1.71% | 1,217,300 | 8771億1248万 | +6.03% | 26.32 | 6.98 |
| 06/03 | 6,251 | 6,375 | 6,103 | 6,333 | -0.28% | 1,063,300 | 8923億2985万 | +8.35% | 26.77 | 7.1 |
| 06/02 | 6,453 | 6,575 | 6,310 | 6,351 | -0.03% | 1,131,900 | 8948億6608万 | +9.09% | 26.85 | 7.12 |
| 06/01 | 6,207 | 6,426 | 6,204 | 6,353 | +5.71% | 1,290,600 | 8951億4789万 | +9.48% | 26.86 | 7.13 |
| 05/29 | 5,980 | 6,232 | 5,977 | 6,010 | +2.21% | 1,228,900 | 8468億1864万 | +3.82% | 25.41 | 6.74 |
| 05/28 | 6,037 | 6,085 | 5,865 | 5,880 | -3.05% | 842,400 | 8285億143万 | +1.75% | 24.86 | 6.6 |
| 05/27 | 6,066 | 6,166 | 5,993 | 6,065 | -1.64% | 1,074,600 | 8545億6822万 | +4.88% | 25.64 | 6.8 |
| 05/26 | 6,300 | 6,308 | 6,041 | 6,166 | -2.99% | 1,220,400 | 8687億9929万 | +6.68% | 26.07 | 6.92 |
| 05/25 | 6,203 | 6,371 | 6,072 | 6,356 | +2.78% | 1,342,600 | 8955億7059万 | +10.5% | 26.87 | 7.13 |
| 05/22 | 6,015 | 6,235 | 6,009 | 6,184 | +3.24% | 1,094,200 | 8713億3551万 | +8.26% | 26.14 | 6.94 |
| 05/21 | 5,911 | 6,007 | 5,861 | 5,990 | +0.77% | 738,700 | 8440億60万 | +5.64% | 25.32 | 6.72 |
| 05/20 | 6,060 | 6,125 | 5,854 | 5,944 | -2.76% | 1,028,500 | 8375億1913万 | +5.46% | 25.13 | 6.67 |
| 05/19 | 6,081 | 6,138 | 6,024 | 6,113 | +3.52% | 1,367,200 | 8613億3150万 | +8.93% | 25.84 | 6.86 |
| 05/18 | 5,730 | 5,913 | 5,682 | 5,905 | +6.65% | 1,233,800 | 8320億2397万 | +5.67% | 24.96 | 6.62 |
| 05/15 | 5,400 | 5,681 | 5,307 | 5,537 | +1.21% | 1,500,300 | 7801億7218万 | -0.52% | 23.41 | 6.21 |
| 05/14 | 5,511 | 5,560 | 5,375 | 5,471 | -2.43% | 757,900 | 7708億7267万 | -1.57% | 23.13 | 6.14 |
| 05/13 | 5,725 | 5,775 | 5,605 | 5,607 | +0.23% | 525,800 | 7900億3529万 | +0.99% | 23.71 | 6.29 |
| 05/12 | 5,592 | 5,696 | 5,569 | 5,594 | -0.9% | 601,400 | 7882億357万 | +0.97% | 23.65 | 6.28 |
| 05/11 | 5,715 | 5,746 | 5,612 | 5,645 | 0% | 686,400 | 7953億8955万 | +2.06% | 23.87 | 6.33 |
| 05/08 | 5,729 | 5,776 | 5,581 | 5,645 | +1.99% | 1,374,200 | 7953億8955万 | +2.38% | 23.87 | 6.33 |
| 05/07 | 5,339 | 5,538 | 5,259 | 5,535 | +4.36% | 1,178,000 | 7798億9037万 | +0.73% | 23.4 | 6.21 |
| 05/01 | 5,376 | 5,452 | 5,226 | 5,304 | -3.14% | 893,500 | 7473億4210万 | -3.35% | 22.42 | 5.95 |
| 04/30 | 5,552 | 5,558 | 5,386 | 5,476 | -2.41% | 1,219,300 | 7715億7718万 | -0.15% | 23.15 | 6.14 |
| 04/28 | 5,514 | 5,627 | 5,468 | 5,611 | +2.47% | 848,300 | 7905億9890万 | +2.43% | 23.72 | 6.29 |
| 04/27 | 5,632 | 5,673 | 5,476 | 5,476 | -1.79% | 1,033,200 | 7715億7718万 | +0.15% | 23.15 | 6.14 |
| 04/24 | 5,601 | 5,700 | 5,560 | 5,576 | -3.28% | 959,000 | 7856億6734万 | +2.11% | 23.57 | 6.26 |
| 04/23 | 5,859 | 5,880 | 5,682 | 5,765 | -1.94% | 1,158,800 | 8122億9774万 | +5.74% | 24.37 | 6.47 |
| 04/22 | 6,050 | 6,115 | 5,853 | 5,879 | -1.79% | 1,031,000 | 8283億6052万 | +8.17% | 24.86 | 6.6 |
| 04/21 | 5,907 | 5,986 | 5,863 | 5,986 | +4% | 1,436,500 | 8434億3700万 | +10.61% | 25.31 | 6.72 |
| 04/20 | 5,998 | 6,002 | 5,756 | 5,756 | -3.71% | 1,741,300 | 8110億2963万 | +6.85% | 24.34 | 6.46 |
| 04/17 | 6,012 | 6,092 | 5,965 | 5,978 | -0.33% | 2,337,100 | 8423億978万 | +11.28% | 25.27 | 6.71 |
| 04/16 | 5,859 | 6,294 | 5,826 | 5,998 | +9.87% | 5,516,300 | 8451億2782万 | +12.18% | 25.36 | 6.73 |
| 04/15 | 5,433 | 5,591 | 5,424 | 5,459 | +1.83% | 1,065,600 | 7691億8185万 | +2.52% | 23.08 | 6.12 |
| 04/14 | 5,317 | 5,390 | 5,267 | 5,361 | +4.24% | 911,800 | 7553億7349万 | +0.6% | 22.67 | 6.01 |
| 04/13 | 5,073 | 5,166 | 5,065 | 5,143 | +0.16% | 913,100 | 7246億5694万 | -3.62% | 21.74 | 5.77 |
| 04/10 | 5,260 | 5,284 | 5,094 | 5,135 | -4.13% | 1,431,900 | 7235億2973万 | -4.04% | 21.71 | 5.76 |
| 04/09 | 5,435 | 5,471 | 5,313 | 5,356 | -2.69% | 927,800 | 7546億6899万 | -0.02% | 22.64 | 6.01 |
| 04/08 | 5,551 | 5,565 | 5,496 | 5,504 | +2.59% | 1,115,400 | 7755億2242万 | +2.84% | 23.27 | 6.17 |
| 04/07 | 5,320 | 5,375 | 5,297 | 5,365 | +0.77% | 615,900 | 7559億3710万 | +0.52% | 22.68 | 6.02 |
| 04/06 | 5,320 | 5,352 | 5,286 | 5,324 | +0.15% | 401,000 | 7501億6013万 | -0.17% | 22.51 | 5.97 |
| 04/03 | 5,350 | 5,377 | 5,316 | 5,316 | +0.28% | 460,300 | 7490億3292万 | -0.23% | 22.47 | 5.96 |
| 04/02 | 5,311 | 5,358 | 5,267 | 5,301 | -1.3% | 823,000 | 7469億1940万 | -0.47% | 22.41 | 5.95 |
| 04/01 | 5,315 | 5,377 | 5,268 | 5,371 | +2.5% | 825,700 | 7567億8251万 | +1.05% | 22.71 | 6.03 |
| 03/31 | 5,272 | 5,336 | 5,185 | 5,240 | +1.31% | 1,237,600 | 7383億2440万 | -1.08% | 22.15 | 6.13 |
| 03/30 | 5,100 | 5,172 | 5,065 | 5,172 | -3.11% | 1,258,800 | 7287億4309万 | -2.69% | 21.87 | 6.05 |
| 03/27 | 5,315 | 5,353 | 5,267 | 5,338 | +2.32% | 1,003,600 | 7521億3276万 | -0.06% | 22.57 | 6.24 |
| 03/26 | 5,230 | 5,257 | 5,142 | 5,217 | -1.99% | 908,300 | 7350億8366万 | -2.5% | 22.06 | 6.1 |
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 | |
| 2008年 12月期 | 4,370 9/22 | 1,974 10/28 | 5,533,000 3/14 | - | - | +16.72% 12/10 | -37.26% 10/27 |
| 2009年 12月期 | 3,800 8/31 | 2,055 3/3 | 3,814,500 3/13 | - | - | +25.36% 3/26 | -13.19% 3/2 |
| 2010年 12月期 | 3,680 1/5 | 2,134 8/17 | 5,116,900 9/9 | 5162億7825万 | 2993億8527万 | +17.8% 9/15 | -15.96% 5/25 |
| 2011年 12月期 | 2,889 10/31 | 1,690 3/15 | 4,324,300 12/9 | 4053億648万 | 2370億9517万 | +11.79% 10/31 | -18.9% 3/15 |
| 2012年 12月期 | 2,625 12/28 | 2,010 11/13 | 4,278,900 3/9 | 3682億6913万 | 2819億8893万 | +14.23% 1/4 | -7.55% 11/12 |
| 2013年 12月期 | 4,180 11/22 | 2,439 1/24 | 4,156,000 12/13 | 5864億2475万 | 3421億7463万 | +20.94% 5/10 | -11.07% 1/14 |
| 2014年 12月期 | 3,800 11/12 | 3,025 2/4 | 2,844,600 11/14 | 5331億1341万 | 4243億8633万 | +7.12% 11/5 | -11.55% 1/7 |
| 2015年 12月期 | 5,450 12/9 | 3,080 1/16 | 2,520,300 3/13 | 7645億9687万 | 4321億245万 | +17.74% 3/3 | -9.15% 8/25 |
| 2016年 12月期 | 5,110 2/1 | 3,350 11/9 | 3,103,800 2/19 | 7168億9725万 | 4699億8156万 | +11.01% 11/14 | -21.98% 2/19 |
| 2017年 12月期 | 6,590 12/18 | 4,140 1/23 1/20 他2件 | 5,070,700 2/17 | 9245億3089万 | 5808億1303万 | +12.95% 5/16 | -11.72% 2/6 |
| 2018年 12月期 | 7,570 10/1 | 5,150 2/13 | 2,118,900 2/16 | 1兆620億 | 7225億897万 | +6.78% 8/27 | -13.83% 2/13 |
| 2019年 12月期 | 6,480 1/28 | 4,445 8/6 | 3,151,000 2/15 | 9095億8790万 | 6244億5806万 | +6.57% 11/27 | -14.52% 2/15 |
| 2020年 12月期 | 6,900 8/26 | 3,820 3/19 | 2,235,800 3/23 | 9697億7225万 | 5367億5967万 | +10.82% 5/18 | -27.46% 3/19 |
| 2021年 12月期 | 6,910 11/12 | 4,990 3/3 | 2,001,800 9/17 | 9724億8993万 | 7019億1437万 | +7.15% 9/6 | -11.81% 1/14 |
| 2022年 12月期 | 9,150 8/16 | 5,520 2/18 | 2,961,500 3/18 | 1兆2882億 | 7769億745万 | +18.3% 8/16 | -10.58% 6/20 |
| 2023年 12月期 | 8,444 12/6 | 5,420 10/4 | 3,935,200 11/10 | 1兆1892億 | 7633億2084万 | +24.56% 11/15 | -8.91% 8/18 |
| 2024年 12月期 | 9,228 9/3 | 6,170 6/20 | 4,166,400 8/13 | 1兆3002億 | 8692億7034万 | +16.4% 8/13 | -13.05% 2/21 |
| 2025年 12月期 | 12,160 2/19 | 6,466 12/30 | 2,393,300 12/19 | 1兆7133億 | 9110億6977万 | +28.53% 2/17 | -12.64% 12/11 |
| 最新 | 5,708 2026/8/20 | 940,400 | 8042億6635万 | -10.18% 6,355 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 92%（1.92倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/08/20 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
1,403円（2003/04/28） - 307%（4.07倍）
5,708円（8/20）
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。
