トリプルアイズ（5026）の株価チャート
株価
7/31
- 前日 (7/30)
- 546
- 始値
- 552
- 高値
- 568
- 安値
- 541
- 終値 +2.93%
- 562
- 出来高 +6.47%
- 32,900
乖離率
- 株価（5日）
移動平均値 - -1.23%
569 - 株価（25日）
移動平均値 - -3.93%
585 - 出来高（5日）
移動平均値 - -4.75%
34,540
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 552 | 568 | 541 | 562 | +2.93% | 32,900 | 47億1411万 | -3.93% | 130.95 | 3.33 |
| 07/30 | 558 | 558 | 530 | 546 | -2.15% | 30,900 | 45億7990万 | -6.51% | 127.22 | 3.24 |
| 07/29 | 585 | 588 | 548 | 558 | -4.12% | 50,800 | 46億8055万 | -4.29% | 130.02 | 3.31 |
| 07/28 | 589 | 595 | 582 | 582 | -2.35% | 38,900 | 48億8187万 | 0% | 135.61 | 3.45 |
| 07/27 | 597 | 605 | 590 | 596 | +1.53% | 19,200 | 49億9930万 | +2.76% | 138.87 | 3.54 |
| 07/24 | 599 | 599 | 585 | 587 | -2.65% | 25,000 | 49億2381万 | +1.73% | 136.77 | 3.48 |
| 07/23 | 608 | 618 | 597 | 603 | 0% | 34,900 | 50億5802万 | +4.69% | 140.5 | 3.58 |
| 07/22 | 619 | 619 | 590 | 603 | -1.47% | 44,200 | 50億5802万 | +5.05% | 140.5 | 3.58 |
| 07/21 | 580 | 612 | 580 | 612 | +2.34% | 55,700 | 51億3351万 | +7.18% | 142.6 | 3.63 |
| 07/17 | 585 | 619 | 581 | 598 | +1.87% | 93,500 | 50億1608万 | +5.28% | 139.34 | 3.55 |
| 07/16 | 651 | 651 | 585 | 587 | -14.31% | 227,300 | 49億2381万 | +3.89% | 136.77 | 3.48 |
| 07/15 | 632 | 723 | 631 | 685 | +9.78% | 678,500 | 57億4584万 | +21.67% | 159.61 | 4.06 |
| 07/14 | 613 | 706 | 613 | 624 | +2.97% | 335,600 | 52億3417万 | +12.03% | 145.39 | 3.7 |
| 07/13 | 596 | 612 | 582 | 606 | +1.68% | 21,100 | 50億8318万 | +8.99% | 141.2 | 3.59 |
| 07/10 | 591 | 597 | 581 | 596 | +2.58% | 14,300 | 49億9930万 | +7.39% | 138.87 | 3.54 |
| 07/09 | 591 | 591 | 570 | 581 | -2.52% | 25,800 | 48億7348万 | +4.5% | 135.37 | 3.45 |
| 07/08 | 577 | 596 | 573 | 596 | +3.11% | 4,600 | 49億9930万 | +7% | 138.87 | 3.54 |
| 07/07 | 590 | 600 | 573 | 578 | -1.87% | 12,200 | 48億4832万 | +3.58% | 134.68 | 3.43 |
| 07/06 | 585 | 606 | 575 | 589 | +1.73% | 20,400 | 49億4059万 | +4.99% | 137.24 | 3.49 |
| 07/03 | 575 | 586 | 571 | 579 | +1.4% | 13,600 | 48億5670万 | +3.02% | 134.91 | 3.43 |
| 07/02 | 554 | 575 | 548 | 571 | +1.24% | 20,200 | 47億8960万 | +1.24% | 133.04 | 3.39 |
| 07/01 | 540 | 565 | 540 | 564 | +4.64% | 11,500 | 47億3088万 | -0.35% | 131.41 | 3.35 |
| 06/30 | 550 | 550 | 534 | 539 | -2% | 14,600 | 45億2118万 | -5.11% | 125.59 | 3.2 |
| 06/29 | 529 | 553 | 529 | 550 | +3.38% | 29,600 | 46億1345万 | -3.85% | 128.15 | 3.26 |
| 06/26 | 535 | 539 | 531 | 532 | -1.12% | 6,000 | 44億6246万 | -7.32% | 123.96 | 3.16 |
| 06/25 | 526 | 538 | 525 | 538 | +2.87% | 9,100 | 45億1279万 | -7.08% | 125.36 | 3.19 |
| 06/24 | 522 | 532 | 519 | 523 | 0% | 12,300 | 43億8697万 | -10.14% | 121.86 | 3.1 |
| 06/23 | 537 | 537 | 517 | 523 | -1.88% | 21,300 | 43億8697万 | -10.6% | 121.86 | 3.1 |
| 06/22 | 526 | 547 | 526 | 533 | -0.56% | 31,300 | 44億7085万 | -9.51% | 124.19 | 3.16 |
| 06/19 | 560 | 560 | 520 | 536 | -3.94% | 73,000 | 44億9602万 | -9.46% | 124.89 | 3.18 |
| 06/18 | 549 | 562 | 541 | 558 | +1.64% | 28,500 | 46億8055万 | -6.22% | 130.02 | 3.31 |
| 06/17 | 548 | 552 | 524 | 549 | +3.98% | 23,200 | 46億506万 | -8.04% | 127.92 | 3.26 |
| 06/16 | 543 | 543 | 524 | 528 | -2.22% | 15,600 | 44億2891万 | -12.15% | 123.03 | 3.13 |
| 06/15 | 531 | 545 | 527 | 540 | +4.45% | 34,800 | 45億2957万 | -10.89% | 125.82 | 3.2 |
| 06/12 | 530 | 530 | 514 | 517 | -2.45% | 24,000 | 43億3664万 | -15.25% | 120.46 | 3.07 |
| 06/11 | 554 | 554 | 520 | 530 | -4.68% | 75,900 | 44億4569万 | -13.96% | 123.49 | 3.14 |
| 06/10 | 596 | 596 | 556 | 556 | -5.12% | 56,500 | 46億6378万 | -10.18% | 129.55 | 3.3 |
| 06/09 | 594 | 601 | 565 | 586 | -0.51% | 29,700 | 49億1542万 | -5.64% | 136.54 | 3.48 |
| 06/08 | 610 | 615 | 585 | 589 | -5.76% | 46,700 | 49億4059万 | -5.31% | 137.24 | 3.49 |
| 06/05 | 605 | 636 | 605 | 625 | +3.31% | 26,900 | 52億4256万 | +0.48% | 145.63 | 3.71 |
| 06/04 | 606 | 609 | 602 | 605 | -1.79% | 11,200 | 50億7480万 | -2.58% | 140.97 | 3.59 |
| 06/03 | 631 | 631 | 607 | 616 | -3.3% | 17,700 | 51億6706万 | -0.81% | 143.53 | 3.65 |
| 06/02 | 623 | 637 | 603 | 637 | +1.92% | 29,700 | 53億4321万 | +2.58% | 148.42 | 3.78 |
| 06/01 | 641 | 644 | 625 | 625 | -0.95% | 15,300 | 52億4256万 | +0.64% | 145.63 | 3.71 |
| 05/29 | 630 | 654 | 624 | 631 | +1.77% | 34,300 | 52億9289万 | +1.61% | 147.02 | 3.74 |
| 05/28 | 616 | 630 | 614 | 620 | -0.16% | 24,400 | 52億62万 | +0.16% | 144.46 | 3.68 |
| 05/27 | 624 | 637 | 616 | 621 | -0.32% | 21,300 | 52億901万 | +0.32% | 144.69 | 3.68 |
| 05/26 | 621 | 624 | 608 | 623 | +0.32% | 27,600 | 52億2578万 | +0.65% | 145.16 | 3.7 |
| 05/25 | 637 | 637 | 613 | 621 | -3.12% | 33,400 | 52億901万 | +0.49% | 144.69 | 3.68 |
| 05/22 | 626 | 645 | 626 | 641 | +2.89% | 19,500 | 53億7677万 | +3.39% | 149.35 | 3.8 |
| 05/21 | 608 | 627 | 606 | 623 | +4.18% | 35,900 | 52億2578万 | +0.48% | 145.16 | 3.7 |
| 05/20 | 613 | 621 | 598 | 598 | -2.61% | 21,900 | 50億1608万 | -3.7% | 139.34 | 3.55 |
| 05/19 | 603 | 627 | 603 | 614 | +2.16% | 22,500 | 51億5029万 | -1.44% | 143.06 | 3.64 |
| 05/18 | 612 | 612 | 600 | 601 | -1.8% | 20,200 | 50億4124万 | -3.69% | 140.03 | 3.57 |
| 05/15 | 624 | 632 | 610 | 612 | -1.92% | 12,900 | 51億3351万 | -1.92% | 142.6 | 3.63 |
| 05/14 | 641 | 641 | 622 | 624 | -3.11% | 24,000 | 52億3417万 | -0.16% | 145.39 | 3.7 |
| 05/13 | 646 | 654 | 636 | 644 | -1.83% | 27,800 | 54億193万 | +3.21% | 150.05 | 3.82 |
| 05/12 | 646 | 678 | 646 | 656 | +2.02% | 49,200 | 55億259万 | +5.47% | 152.85 | 3.89 |
| 05/11 | 665 | 665 | 634 | 643 | -1.83% | 33,100 | 53億9354万 | +3.54% | 149.82 | 3.81 |
| 05/08 | 620 | 655 | 616 | 655 | +5.65% | 74,100 | 54億9420万 | +5.99% | 152.62 | 3.89 |
| 05/07 | 610 | 620 | 607 | 620 | +2.31% | 20,000 | 52億62万 | +0.81% | 144.46 | 3.68 |
| 05/01 | 589 | 609 | 585 | 606 | +2.54% | 23,900 | 50億8318万 | -1.46% | 141.2 | 3.59 |
| 04/30 | 597 | 600 | 587 | 591 | -1.83% | 18,200 | 49億5736万 | -3.75% | 137.7 | 3.51 |
| 04/28 | 595 | 603 | 589 | 602 | +1.01% | 41,400 | 50億4963万 | -2.11% | 140.27 | 3.57 |
| 04/27 | 607 | 607 | 596 | 596 | -1.81% | 30,600 | 49億9930万 | -3.09% | 138.87 | 3.54 |
| 04/24 | 615 | 616 | 604 | 607 | -0.82% | 12,500 | 50億9157万 | -1.14% | 141.43 | 3.6 |
| 04/23 | 629 | 629 | 605 | 612 | -2.7% | 33,700 | 51億3351万 | -0.49% | 142.6 | 3.63 |
| 04/22 | 634 | 637 | 621 | 629 | +0.8% | 42,500 | 52億7611万 | +2.11% | 146.56 | 3.73 |
| 04/21 | 609 | 639 | 604 | 624 | +4% | 97,400 | 52億3417万 | +1.3% | 145.39 | 3.7 |
| 04/20 | 616 | 616 | 596 | 600 | -3.85% | 66,000 | 50億3286万 | -2.6% | 139.8 | 3.56 |
| 04/17 | 609 | 633 | 599 | 624 | +3.14% | 97,500 | 52億3417万 | +0.97% | 145.39 | 3.7 |
| 04/16 | 609 | 617 | 598 | 605 | +1% | 105,300 | 50億7480万 | -2.42% | 140.97 | 3.59 |
| 04/15 | 595 | 619 | 585 | 599 | -9.92% | 181,200 | 50億2447万 | -4.01% | 139.57 | 3.55 |
| 04/14 | 651 | 665 | 640 | 665 | +2.15% | 73,000 | 55億7808万 | +6.06% | 154.95 | 3.94 |
| 04/13 | 645 | 652 | 628 | 651 | +1.24% | 41,800 | 54億6065万 | +3.99% | 151.68 | 3.86 |
| 04/10 | 644 | 644 | 627 | 643 | +0.47% | 19,500 | 53億9354万 | +2.39% | 149.82 | 3.81 |
| 04/09 | 649 | 653 | 627 | 640 | -1.39% | 46,400 | 53億6838万 | +1.59% | 149.12 | 3.8 |
| 04/08 | 626 | 649 | 626 | 649 | +5.7% | 46,200 | 54億4387万 | +3.02% | 151.22 | 3.85 |
| 04/07 | 624 | 634 | 612 | 614 | -0.97% | 30,700 | 51億5029万 | -2.85% | 143.06 | 3.64 |
| 04/06 | 611 | 630 | 607 | 620 | +1.97% | 36,900 | 52億62万 | -2.52% | 144.46 | 3.68 |
| 04/03 | 609 | 610 | 601 | 608 | +1.16% | 10,700 | 50億9996万 | -5.15% | 141.67 | 3.61 |
| 04/02 | 612 | 624 | 598 | 601 | -2.28% | 22,800 | 50億4124万 | -7.11% | 140.03 | 3.57 |
| 04/01 | 582 | 615 | 582 | 615 | +5.31% | 24,500 | 51億5868万 | -5.53% | 143.3 | 3.65 |
| 03/31 | 570 | 588 | 567 | 584 | +2.1% | 42,000 | 48億9865万 | -10.98% | 136.07 | 3.46 |
| 03/30 | 581 | 581 | 557 | 572 | -5.77% | 51,300 | 47億9799万 | -13.6% | 133.28 | 3.39 |
| 03/27 | 589 | 607 | 589 | 607 | +2.36% | 18,800 | 50億9157万 | -9.54% | 141.43 | 3.6 |
| 03/26 | 619 | 619 | 590 | 593 | -3.89% | 19,900 | 49億7414万 | -12.41% | 138.17 | 3.52 |
| 03/25 | 624 | 624 | 609 | 617 | +1.82% | 27,600 | 51億7545万 | -10.06% | 143.76 | 3.66 |
| 03/24 | 610 | 610 | 586 | 606 | +5.76% | 42,700 | 50億8318万 | -12.81% | 141.2 | 3.59 |
| 03/23 | 606 | 606 | 572 | 573 | -6.37% | 57,300 | 48億638万 | -18.38% | 133.51 | 3.4 |
| 03/19 | 624 | 627 | 612 | 612 | -4.97% | 47,100 | 51億3351万 | -14.17% | 142.6 | 3.63 |
| 03/18 | 637 | 644 | 630 | 644 | +2.55% | 26,500 | 54億193万 | -10.68% | 150.05 | 3.82 |
| 03/17 | 645 | 652 | 623 | 628 | -1.1% | 31,300 | 52億6772万 | -13.38% | 146.33 | 3.73 |
| 03/16 | 655 | 656 | 635 | 635 | -2.76% | 23,400 | 53億2644万 | -13.01% | 147.96 | 3.77 |
| 03/13 | 667 | 668 | 652 | 653 | -2.54% | 25,300 | 54億7742万 | -10.91% | 152.15 | 3.87 |
| 03/12 | 689 | 689 | 664 | 670 | -2.76% | 32,600 | 56億2002万 | -8.97% | 156.11 | 3.97 |
| 03/11 | 687 | 698 | 677 | 689 | +1.77% | 28,200 | 57億7940万 | -6.64% | 160.54 | 4.09 |
| 03/10 | 675 | 677 | 656 | 677 | +4.96% | 42,800 | 56億7874万 | -8.27% | 157.74 | 4.02 |
| 03/09 | 667 | 669 | 631 | 645 | -7.46% | 78,000 | 54億1032万 | -12.84% | 150.29 | 3.83 |
| 03/06 | 687 | 714 | 685 | 697 | +1.01% | 46,600 | 58億4650万 | -6.19% | 162.4 | 4.13 |
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 | |
| 2022年 8月期 | 2,319 6/1 | 1,026 6/17 | 8,289,500 6/6 | 157億7522万 | 69億7946万 | +9.5% 7/14 | -16.93% 7/5 |
| 2023年 8月期 | 1,494 9/1 | 591 4/17 | 2,486,800 2/8 | 103億8180万 | 41億685万 | +25.1% 2/8 | -24.77% 4/17 |
| 2024年 8月期 | 2,141 7/17 | 594 12/25 | 5,429,900 4/30 | 158億8729万 | 43億8472万 | +59.84% 4/26 | -32.76% 8/5 |
| 2025年 8月期 | 2,158 9/17 | 754 4/7 | 1,317,400 7/7 | 171億3991万 | 63億1708万 | +27.6% 7/10 | -30.4% 4/7 |
| 最新 | 562 2026/7/31 | 32,900 | 47億1411万 | -3.93% 585 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 65%（1.65倍）
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/07/31 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
557円（2026/03/30） - 1%（1.01倍）
562円（7/31）
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。
