トレンドマイクロ（4704）の株価チャート
株価
5/29
- 前日 (5/28)
- 5,880
- 始値
- 5,980
- 高値
- 6,232
- 安値
- 5,977
- 終値 +2.21%
- 6,010
- 出来高 +45.88%
- 1,228,900
乖離率
- 株価（5日）
移動平均値 - -1.39%
6,095 - 株価（25日）
移動平均値 - +3.82%
5,789 - 出来高（5日）
移動平均値 - +7.63%
1,141,780
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 5,980 | 6,232 | 5,977 | 6,010 | +2.21% | 1,228,900 | 8468億1864万 | +3.82% | 21.31 | 7.03 |
| 05/28 | 6,037 | 6,085 | 5,865 | 5,880 | -3.05% | 842,400 | 8285億143万 | +1.75% | 20.85 | 6.87 |
| 05/27 | 6,066 | 6,166 | 5,993 | 6,065 | -1.64% | 1,074,600 | 8545億6822万 | +4.88% | 21.5 | 7.09 |
| 05/26 | 6,300 | 6,308 | 6,041 | 6,166 | -2.99% | 1,220,400 | 8687億9929万 | +6.68% | 21.86 | 7.21 |
| 05/25 | 6,203 | 6,371 | 6,072 | 6,356 | +2.78% | 1,342,600 | 8955億7059万 | +10.5% | 22.54 | 7.43 |
| 05/22 | 6,015 | 6,235 | 6,009 | 6,184 | +3.24% | 1,094,200 | 8713億3551万 | +8.26% | 21.93 | 7.23 |
| 05/21 | 5,911 | 6,007 | 5,861 | 5,990 | +0.77% | 738,700 | 8440億60万 | +5.64% | 21.24 | 7 |
| 05/20 | 6,060 | 6,125 | 5,854 | 5,944 | -2.76% | 1,028,500 | 8375億1913万 | +5.46% | 21.07 | 6.95 |
| 05/19 | 6,081 | 6,138 | 6,024 | 6,113 | +3.52% | 1,367,200 | 8613億3150万 | +8.93% | 21.67 | 7.15 |
| 05/18 | 5,730 | 5,913 | 5,682 | 5,905 | +6.65% | 1,233,800 | 8320億2397万 | +5.67% | 20.94 | 6.9 |
| 05/15 | 5,400 | 5,681 | 5,307 | 5,537 | +1.21% | 1,500,300 | 7801億7218万 | -0.52% | 19.63 | 6.47 |
| 05/14 | 5,511 | 5,560 | 5,375 | 5,471 | -2.43% | 757,900 | 7708億7267万 | -1.57% | 19.4 | 6.4 |
| 05/13 | 5,725 | 5,775 | 5,605 | 5,607 | +0.23% | 525,800 | 7900億3529万 | +0.99% | 19.88 | 6.55 |
| 05/12 | 5,592 | 5,696 | 5,569 | 5,594 | -0.9% | 601,400 | 7882億357万 | +0.97% | 19.83 | 6.54 |
| 05/11 | 5,715 | 5,746 | 5,612 | 5,645 | 0% | 686,400 | 7953億8955万 | +2.06% | 20.01 | 6.6 |
| 05/08 | 5,729 | 5,776 | 5,581 | 5,645 | +1.99% | 1,374,200 | 7953億8955万 | +2.38% | 20.01 | 6.6 |
| 05/07 | 5,339 | 5,538 | 5,259 | 5,535 | +4.36% | 1,178,000 | 7798億9037万 | +0.73% | 19.62 | 6.47 |
| 05/01 | 5,376 | 5,452 | 5,226 | 5,304 | -3.14% | 893,500 | 7473億4210万 | -3.35% | 18.81 | 6.2 |
| 04/30 | 5,552 | 5,558 | 5,386 | 5,476 | -2.41% | 1,219,300 | 7715億7718万 | -0.15% | 19.42 | 6.4 |
| 04/28 | 5,514 | 5,627 | 5,468 | 5,611 | +2.47% | 848,300 | 7905億9890万 | +2.43% | 19.89 | 6.56 |
| 04/27 | 5,632 | 5,673 | 5,476 | 5,476 | -1.79% | 1,033,200 | 7715億7718万 | +0.15% | 19.42 | 6.4 |
| 04/24 | 5,601 | 5,700 | 5,560 | 5,576 | -3.28% | 959,000 | 7856億6734万 | +2.11% | 19.77 | 6.52 |
| 04/23 | 5,859 | 5,880 | 5,682 | 5,765 | -1.94% | 1,158,800 | 8122億9774万 | +5.74% | 20.44 | 6.74 |
| 04/22 | 6,050 | 6,115 | 5,853 | 5,879 | -1.79% | 1,031,000 | 8283億6052万 | +8.17% | 20.84 | 6.87 |
| 04/21 | 5,907 | 5,986 | 5,863 | 5,986 | +4% | 1,436,500 | 8434億3700万 | +10.61% | 21.22 | 7 |
| 04/20 | 5,998 | 6,002 | 5,756 | 5,756 | -3.71% | 1,741,300 | 8110億2963万 | +6.85% | 20.41 | 6.73 |
| 04/17 | 6,012 | 6,092 | 5,965 | 5,978 | -0.33% | 2,337,100 | 8423億978万 | +11.28% | 21.2 | 6.99 |
| 04/16 | 5,859 | 6,294 | 5,826 | 5,998 | +9.87% | 5,516,300 | 8451億2782万 | +12.18% | 21.27 | 7.01 |
| 04/15 | 5,433 | 5,591 | 5,424 | 5,459 | +1.83% | 1,065,600 | 7691億8185万 | +2.52% | 19.36 | 6.38 |
| 04/14 | 5,317 | 5,390 | 5,267 | 5,361 | +4.24% | 911,800 | 7553億7349万 | +0.6% | 19.01 | 6.27 |
| 04/13 | 5,073 | 5,166 | 5,065 | 5,143 | +0.16% | 913,100 | 7246億5694万 | -3.62% | 18.23 | 6.01 |
| 04/10 | 5,260 | 5,284 | 5,094 | 5,135 | -4.13% | 1,431,900 | 7235億2973万 | -4.04% | 18.21 | 6 |
| 04/09 | 5,435 | 5,471 | 5,313 | 5,356 | -2.69% | 927,800 | 7546億6899万 | -0.02% | 18.99 | 6.26 |
| 04/08 | 5,551 | 5,565 | 5,496 | 5,504 | +2.59% | 1,115,400 | 7755億2242万 | +2.84% | 19.51 | 6.43 |
| 04/07 | 5,320 | 5,375 | 5,297 | 5,365 | +0.77% | 615,900 | 7559億3710万 | +0.52% | 19.02 | 6.27 |
| 04/06 | 5,320 | 5,352 | 5,286 | 5,324 | +0.15% | 401,000 | 7501億6013万 | -0.17% | 18.88 | 6.22 |
| 04/03 | 5,350 | 5,377 | 5,316 | 5,316 | +0.28% | 460,300 | 7490億3292万 | -0.23% | 18.85 | 6.21 |
| 04/02 | 5,311 | 5,358 | 5,267 | 5,301 | -1.3% | 823,000 | 7469億1940万 | -0.47% | 18.79 | 6.2 |
| 04/01 | 5,315 | 5,377 | 5,268 | 5,371 | +2.5% | 825,700 | 7567億8251万 | +1.05% | 19.04 | 6.28 |
| 03/31 | 5,272 | 5,336 | 5,185 | 5,240 | +1.31% | 1,237,600 | 7383億2440万 | -1.08% | 18.58 | 6.13 |
| 03/30 | 5,100 | 5,172 | 5,065 | 5,172 | -3.11% | 1,258,800 | 7287億4309万 | -2.69% | 18.34 | 6.09 |
| 03/27 | 5,315 | 5,353 | 5,267 | 5,338 | +2.32% | 1,003,600 | 7521億3276万 | -0.06% | 18.93 | 6.28 |
| 03/26 | 5,230 | 5,257 | 5,142 | 5,217 | -1.99% | 908,300 | 7350億8366万 | -2.5% | 18.5 | 6.14 |
| 03/25 | 5,181 | 5,325 | 5,135 | 5,323 | -0.75% | 1,063,000 | 7500億1923万 | -0.84% | 18.87 | 6.27 |
| 03/24 | 5,351 | 5,373 | 5,287 | 5,363 | +1.28% | 781,900 | 7556億5530万 | -0.37% | 19.01 | 6.31 |
| 03/23 | 5,276 | 5,356 | 5,235 | 5,295 | -0.97% | 1,222,700 | 7460億7399万 | -1.67% | 18.77 | 6.23 |
| 03/19 | 5,325 | 5,363 | 5,289 | 5,347 | +0.07% | 3,244,200 | 7534億87万 | -1.04% | 18.96 | 6.29 |
| 03/18 | 5,300 | 5,352 | 5,291 | 5,343 | +0.75% | 913,500 | 7528億3727万 | -1.49% | 18.94 | 6.29 |
| 03/17 | 5,309 | 5,364 | 5,280 | 5,303 | -1.16% | 940,500 | 7472億120万 | -2.5% | 18.8 | 6.24 |
| 03/16 | 5,386 | 5,460 | 5,346 | 5,365 | -0.3% | 975,400 | 7559億3710万 | -1.58% | 19.02 | 6.32 |
| 03/13 | 5,273 | 5,453 | 5,273 | 5,381 | +0.49% | 1,349,300 | 7581億9153万 | -1.54% | 19.08 | 6.33 |
| 03/12 | 5,300 | 5,419 | 5,290 | 5,355 | -1.74% | 1,011,900 | 7545億2808万 | -2.21% | 18.99 | 6.3 |
| 03/11 | 5,457 | 5,566 | 5,431 | 5,450 | -1.93% | 1,664,800 | 7679億1374万 | -1.02% | 19.32 | 6.42 |
| 03/10 | 5,493 | 5,559 | 5,385 | 5,557 | +0.38% | 1,634,700 | 7829億9021万 | +0.47% | 19.7 | 6.54 |
| 03/09 | 5,316 | 5,536 | 5,310 | 5,536 | +0.51% | 1,712,600 | 7800億3127万 | -0.27% | 19.63 | 6.52 |
| 03/06 | 5,360 | 5,610 | 5,350 | 5,508 | +4.2% | 1,784,500 | 7760億8603万 | -1.17% | 19.53 | 6.48 |
| 03/05 | 5,270 | 5,293 | 5,198 | 5,286 | +1.07% | 1,582,200 | 7448億587万 | -5.54% | 18.74 | 6.22 |
| 03/04 | 5,200 | 5,336 | 5,135 | 5,230 | +1.97% | 1,824,500 | 7369億1538万 | -7.12% | 18.54 | 6.16 |
| 03/03 | 5,230 | 5,247 | 5,097 | 5,129 | -2.82% | 1,517,300 | 7226億8432万 | -9.53% | 18.19 | 6.04 |
| 03/02 | 5,400 | 5,471 | 5,212 | 5,278 | +1.5% | 2,007,100 | 7436億7866万 | -7.65% | 18.71 | 6.21 |
| 02/27 | 5,391 | 5,407 | 5,194 | 5,200 | -1.33% | 11,450,100 | 7326億8834万 | -9.64% | 18.44 | 6.12 |
| 02/26 | 5,123 | 5,366 | 5,104 | 5,270 | +4.81% | 2,213,300 | 7425億5145万 | -9.14% | 18.69 | 6.2 |
| 02/25 | 5,025 | 5,138 | 4,982 | 5,028 | +2.49% | 2,248,300 | 7084億5326万 | -13.99% | 17.83 | 5.92 |
| 02/24 | 5,190 | 5,282 | 4,789 | 4,906 | -13.75% | 3,998,700 | 6912億6326万 | -16.9% | 17.39 | 5.78 |
| 02/20 | 5,645 | 5,795 | 5,555 | 5,688 | -2.47% | 2,245,900 | 8014億4832万 | -4.66% | 20.17 | 6.7 |
| 02/19 | 5,774 | 6,030 | 5,675 | 5,832 | +4.31% | 3,218,800 | 8217億3815万 | -2.88% | 20.68 | 6.87 |
| 02/18 | 5,620 | 5,634 | 5,501 | 5,591 | -0.94% | 1,300,600 | 7877億8086万 | -7.36% | 19.82 | 6.58 |
| 02/17 | 5,620 | 5,663 | 5,551 | 5,644 | -0.62% | 1,273,800 | 7952億4865万 | -7.08% | 20.01 | 6.64 |
| 02/16 | 5,570 | 5,699 | 5,528 | 5,679 | +4.76% | 1,287,500 | 8001億8020万 | -7.04% | 20.14 | 6.69 |
| 02/13 | 5,685 | 5,705 | 5,421 | 5,421 | -5.61% | 1,631,800 | 7638億2759万 | -11.77% | 19.22 | 6.38 |
| 02/12 | 5,740 | 5,812 | 5,684 | 5,743 | -2.28% | 1,304,100 | 8091億9791万 | -7.21% | 20.36 | 6.76 |
| 02/10 | 5,715 | 5,939 | 5,715 | 5,877 | +2.67% | 1,084,600 | 8280億7872万 | -5.48% | 20.84 | 6.92 |
| 02/09 | 5,723 | 5,828 | 5,655 | 5,724 | +2.23% | 1,292,700 | 8065億2078万 | -8.27% | 20.29 | 6.74 |
| 02/06 | 5,613 | 5,648 | 5,541 | 5,599 | -2% | 851,400 | 7889億808万 | -10.72% | 19.85 | 6.59 |
| 02/05 | 5,710 | 5,793 | 5,677 | 5,713 | +1.13% | 996,100 | 8049億7086万 | -9.43% | 20.26 | 6.73 |
| 02/04 | 5,947 | 5,981 | 5,594 | 5,649 | -7.44% | 1,843,200 | 7959億5316万 | -11.04% | 20.03 | 6.65 |
| 02/03 | 6,060 | 6,115 | 6,028 | 6,103 | +0.2% | 740,600 | 8599億2248万 | -4.58% | 21.64 | 7.18 |
| 02/02 | 6,106 | 6,174 | 6,046 | 6,091 | +0.68% | 837,000 | 8582億3166万 | -5.1% | 21.6 | 7.17 |
| 01/30 | 6,048 | 6,101 | 5,990 | 6,050 | -0.62% | 878,600 | 8524億5470万 | -6.11% | 21.45 | 7.12 |
| 01/29 | 6,000 | 6,095 | 5,996 | 6,088 | +0.07% | 846,000 | 8578億896万 | -5.95% | 21.59 | 7.17 |
| 01/28 | 6,053 | 6,136 | 6,036 | 6,084 | -1.11% | 690,800 | 8572億4535万 | -6.49% | 21.57 | 7.16 |
| 01/27 | 6,179 | 6,182 | 6,112 | 6,152 | -0.42% | 438,200 | 8668億2666万 | -5.98% | 21.81 | 7.24 |
| 01/26 | 6,242 | 6,249 | 6,142 | 6,178 | -1.58% | 736,900 | 8704億9010万 | -6% | 21.9 | 7.27 |
| 01/23 | 6,345 | 6,371 | 6,259 | 6,277 | -0.14% | 766,600 | 8844億3936万 | -4.85% | 22.26 | 7.39 |
| 01/22 | 6,335 | 6,350 | 6,250 | 6,286 | -0.65% | 742,700 | 8857億748万 | -5.06% | 22.29 | 7.4 |
| 01/21 | 6,358 | 6,369 | 6,263 | 6,327 | -1.49% | 1,004,200 | 8914億8444万 | -4.69% | 22.43 | 7.45 |
| 01/20 | 6,410 | 6,525 | 6,406 | 6,423 | -0.76% | 579,700 | 9050億1100万 | -3.44% | 22.77 | 7.56 |
| 01/19 | 6,435 | 6,501 | 6,404 | 6,472 | +0.08% | 581,600 | 9119億1518万 | -2.87% | 22.95 | 7.62 |
| 01/16 | 6,567 | 6,623 | 6,452 | 6,467 | -2.71% | 1,495,100 | 9112億1067万 | -3.15% | 22.93 | 7.61 |
| 01/15 | 6,658 | 6,702 | 6,595 | 6,647 | +0.73% | 889,500 | 9365億7296万 | -0.84% | 23.57 | 7.82 |
| 01/14 | 6,541 | 6,619 | 6,514 | 6,599 | +0.61% | 734,600 | 9298億968万 | -1.86% | 23.4 | 7.77 |
| 01/13 | 6,566 | 6,616 | 6,495 | 6,559 | +0.64% | 1,037,000 | 9241億7362万 | -3.19% | 23.26 | 7.72 |
| 01/09 | 6,579 | 6,606 | 6,475 | 6,517 | -0.5% | 912,000 | 9182億5575万 | -4.44% | 23.11 | 7.67 |
| 01/08 | 6,575 | 6,654 | 6,545 | 6,550 | +0.18% | 827,500 | 9229億550万 | -4.69% | 23.22 | 7.71 |
| 01/07 | 6,494 | 6,640 | 6,452 | 6,538 | +1.05% | 858,300 | 9212億1468万 | -5.53% | 23.18 | 7.7 |
| 01/06 | 6,441 | 6,507 | 6,406 | 6,470 | +0.53% | 1,013,300 | 9116億3337万 | -7.19% | 22.94 | 7.62 |
| 01/05 | 6,465 | 6,529 | 6,370 | 6,436 | -1.02% | 845,800 | 9068億4272万 | -8.37% | 22.82 | 7.58 |
| 2025 | ||||||||||
| 12/30 | 6,584 | 6,588 | 6,466 | 6,502 | -0.35% | 873,800 | 9161億4222万 | -8.12% | 24.61 | 6.66 |
| 12/29 | 6,629 | 6,688 | 6,507 | 6,525 | -3.56% | 930,700 | 9193億8296万 | -8.49% | 24.7 | 6.69 |
| 12/26 | 6,786 | 6,819 | 6,751 | 6,766 | -0.25% | 485,000 | 9533億4025万 | -5.84% | 25.61 | 6.93 |
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 | 6,010 2026/5/29 | 1,228,900 | 8468億1864万 | +3.82% 5,789 | |||
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）
- 2026/05/29 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,403円（2003/04/28） - 328%（4.28倍）
6,010円（5/29）
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。
