トリプルアイズ（5026）の株価チャート
株価
4/22
- 前日 (4/21)
- 624
- 始値
- 634
- 高値
- 637
- 安値
- 621
- 終値 +0.8%
- 629
- 出来高 -56.37%
- 42,500
乖離率
- 株価（5日）
移動平均値 - +2.11%
616 - 株価（25日）
移動平均値 - +2.11%
616 - 出来高（5日）
移動平均値 - -48.01%
81,740
2025/11/25～2026/04/22
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 | ||||||||||
| 04/22 | 634 | 637 | 621 | 629 | +0.8% | 42,500 | 52億7611万 | +2.11% | 146.56 | 3.86 |
| 04/21 | 609 | 639 | 604 | 624 | +4% | 97,400 | 52億3417万 | +1.3% | 145.39 | 3.83 |
| 04/20 | 616 | 616 | 596 | 600 | -3.85% | 66,000 | 50億3286万 | -2.6% | 139.8 | 3.68 |
| 04/17 | 609 | 633 | 599 | 624 | +3.14% | 97,500 | 52億3417万 | +0.97% | 145.39 | 3.83 |
| 04/16 | 609 | 617 | 598 | 605 | +1% | 105,300 | 50億7480万 | -2.42% | 140.97 | 3.71 |
| 04/15 | 595 | 619 | 585 | 599 | -9.92% | 181,200 | 50億2447万 | -4.01% | 139.57 | 3.68 |
| 04/14 | 651 | 665 | 640 | 665 | +2.15% | 73,000 | 55億7808万 | +6.06% | 154.95 | 4.08 |
| 04/13 | 645 | 652 | 628 | 651 | +1.24% | 41,800 | 54億6065万 | +3.99% | 151.68 | 4 |
| 04/10 | 644 | 644 | 627 | 643 | +0.47% | 19,500 | 53億9354万 | +2.39% | 149.82 | 3.95 |
| 04/09 | 649 | 653 | 627 | 640 | -1.39% | 46,400 | 53億6838万 | +1.59% | 149.12 | 3.93 |
| 04/08 | 626 | 649 | 626 | 649 | +5.7% | 46,200 | 54億4387万 | +3.02% | 151.22 | 3.98 |
| 04/07 | 624 | 634 | 612 | 614 | -0.97% | 30,700 | 51億5029万 | -2.85% | 143.06 | 3.77 |
| 04/06 | 611 | 630 | 607 | 620 | +1.97% | 36,900 | 52億62万 | -2.52% | 144.46 | 3.81 |
| 04/03 | 609 | 610 | 601 | 608 | +1.16% | 10,700 | 50億9996万 | -5.15% | 141.67 | 3.73 |
| 04/02 | 612 | 624 | 598 | 601 | -2.28% | 22,800 | 50億4124万 | -7.11% | 140.03 | 3.69 |
| 04/01 | 582 | 615 | 582 | 615 | +5.31% | 24,500 | 51億5868万 | -5.53% | 143.3 | 3.77 |
| 03/31 | 570 | 588 | 567 | 584 | +2.1% | 42,000 | 48億9865万 | -10.98% | 136.07 | 3.58 |
| 03/30 | 581 | 581 | 557 | 572 | -5.77% | 51,300 | 47億9799万 | -13.6% | 133.28 | 3.51 |
| 03/27 | 589 | 607 | 589 | 607 | +2.36% | 18,800 | 50億9157万 | -9.54% | 141.43 | 3.73 |
| 03/26 | 619 | 619 | 590 | 593 | -3.89% | 19,900 | 49億7414万 | -12.41% | 138.17 | 3.64 |
| 03/25 | 624 | 624 | 609 | 617 | +1.82% | 27,600 | 51億7545万 | -10.06% | 143.76 | 3.79 |
| 03/24 | 610 | 610 | 586 | 606 | +5.76% | 42,700 | 50億8318万 | -12.81% | 141.2 | 3.72 |
| 03/23 | 606 | 606 | 572 | 573 | -6.37% | 57,300 | 48億638万 | -18.38% | 133.51 | 3.52 |
| 03/19 | 624 | 627 | 612 | 612 | -4.97% | 47,100 | 51億3351万 | -14.17% | 142.6 | 3.76 |
| 03/18 | 637 | 644 | 630 | 644 | +2.55% | 26,500 | 54億193万 | -10.68% | 150.05 | 3.95 |
| 03/17 | 645 | 652 | 623 | 628 | -1.1% | 31,300 | 52億6772万 | -13.38% | 146.33 | 3.85 |
| 03/16 | 655 | 656 | 635 | 635 | -2.76% | 23,400 | 53億2644万 | -13.01% | 147.96 | 3.9 |
| 03/13 | 667 | 668 | 652 | 653 | -2.54% | 25,300 | 54億7742万 | -10.91% | 152.15 | 4.01 |
| 03/12 | 689 | 689 | 664 | 670 | -2.76% | 32,600 | 56億2002万 | -8.97% | 156.11 | 4.11 |
| 03/11 | 687 | 698 | 677 | 689 | +1.77% | 28,200 | 57億7940万 | -6.64% | 160.54 | 4.23 |
| 03/10 | 675 | 677 | 656 | 677 | +4.96% | 42,800 | 56億7874万 | -8.27% | 157.74 | 4.15 |
| 03/09 | 667 | 669 | 631 | 645 | -7.46% | 78,000 | 54億1032万 | -12.84% | 150.29 | 3.96 |
| 03/06 | 687 | 714 | 685 | 697 | +1.01% | 46,600 | 58億4650万 | -6.19% | 162.4 | 4.28 |
| 03/05 | 683 | 695 | 672 | 690 | +5.67% | 40,800 | 57億8778万 | -7.26% | 160.77 | 4.23 |
| 03/04 | 685 | 690 | 632 | 653 | -5.64% | 67,500 | 54億7742万 | -12.47% | 152.15 | 4.01 |
| 03/03 | 713 | 716 | 692 | 692 | -3.76% | 54,500 | 58億456万 | -7.73% | 161.24 | 4.25 |
| 03/02 | 732 | 732 | 711 | 719 | -3.75% | 35,800 | 60億3104万 | -4.52% | 167.53 | 4.41 |
| 02/27 | 742 | 757 | 742 | 747 | +0.13% | 20,300 | 62億6591万 | -0.93% | 174.05 | 4.58 |
| 02/26 | 721 | 747 | 721 | 746 | +3.47% | 26,900 | 62億5752万 | -1.06% | 173.82 | 4.58 |
| 02/25 | 739 | 748 | 721 | 721 | -1.23% | 34,400 | 60億4782万 | -4.5% | 168 | 4.42 |
| 02/24 | 750 | 750 | 720 | 730 | -1.62% | 51,600 | 61億2331万 | -3.57% | 170.09 | 4.48 |
| 02/20 | 770 | 770 | 740 | 742 | -4.5% | 36,700 | 62億2397万 | -2.11% | 172.89 | 4.55 |
| 02/19 | 774 | 780 | 751 | 777 | 0% | 39,500 | 65億1755万 | +2.24% | 181.04 | 4.77 |
| 02/18 | 807 | 810 | 775 | 777 | -5.47% | 58,100 | 65億1755万 | +2.37% | 181.04 | 4.77 |
| 02/17 | 832 | 833 | 802 | 822 | -1.32% | 50,600 | 68億9501万 | +8.59% | 191.53 | 5.04 |
| 02/16 | 794 | 841 | 786 | 833 | +6.66% | 74,900 | 69億8728万 | +10.62% | 194.09 | 5.11 |
| 02/13 | 825 | 825 | 777 | 781 | -8.65% | 133,100 | 65億5110万 | +4.27% | 181.98 | 4.79 |
| 02/12 | 914 | 914 | 843 | 855 | +7.68% | 288,100 | 71億7182万 | +14.46% | 199.22 | 5.25 |
| 02/10 | 755 | 796 | 755 | 794 | +5.87% | 48,200 | 66億6015万 | +7.01% | 185 | 4.87 |
| 02/09 | 764 | 764 | 735 | 750 | -0.13% | 26,900 | 62億9107万 | +1.35% | 174.75 | 4.6 |
| 02/06 | 717 | 752 | 704 | 751 | +3.73% | 53,700 | 62億9946万 | +1.76% | 174.99 | 4.61 |
| 02/05 | 706 | 730 | 705 | 724 | +1.83% | 28,300 | 60億7298万 | -1.63% | 168.69 | 4.44 |
| 02/04 | 716 | 719 | 705 | 711 | -0.56% | 17,800 | 59億6393万 | -3.27% | 165.66 | 4.36 |
| 02/03 | 707 | 720 | 707 | 715 | +1.13% | 15,200 | 59億9749万 | -2.72% | 166.6 | 4.39 |
| 02/02 | 717 | 722 | 707 | 707 | -1.81% | 16,400 | 59億3038万 | -3.68% | 164.73 | 4.34 |
| 01/30 | 720 | 723 | 711 | 720 | -0.14% | 9,900 | 60億3943万 | -1.77% | 167.76 | 4.42 |
| 01/29 | 710 | 723 | 701 | 721 | +1.12% | 26,400 | 60億4782万 | -1.5% | 168 | 4.42 |
| 01/28 | 735 | 735 | 707 | 713 | -4.3% | 37,200 | 59億8071万 | -2.46% | 166.13 | 4.38 |
| 01/27 | 750 | 750 | 736 | 745 | -0.67% | 13,300 | 62億4913万 | +2.19% | 173.59 | 4.57 |
| 01/26 | 776 | 776 | 750 | 750 | -3.35% | 19,400 | 62億9107万 | +3.16% | 174.75 | 4.6 |
| 01/23 | 756 | 779 | 753 | 776 | +4.72% | 31,200 | 65億916万 | +7.18% | 180.81 | 4.76 |
| 01/22 | 789 | 789 | 741 | 741 | -2.37% | 48,400 | 62億1558万 | +2.77% | 172.66 | 4.55 |
| 01/21 | 759 | 759 | 733 | 759 | -0.78% | 37,200 | 63億6656万 | +5.56% | 176.85 | 4.66 |
| 01/20 | 774 | 796 | 765 | 765 | +0.13% | 71,300 | 64億1689万 | +6.69% | 178.25 | 4.69 |
| 01/19 | 781 | 781 | 746 | 764 | -0.26% | 25,000 | 64億850万 | +6.56% | 178.01 | 4.69 |
| 01/16 | 797 | 809 | 758 | 766 | -2.79% | 47,300 | 64億2528万 | +6.98% | 178.48 | 4.7 |
| 01/15 | 740 | 794 | 733 | 788 | +6.63% | 131,000 | 66億982万 | +10.21% | 183.61 | 4.84 |
| 01/14 | 732 | 752 | 710 | 739 | +0.41% | 143,200 | 61億9880万 | +3.65% | 172.19 | 4.54 |
| 01/13 | 745 | 745 | 719 | 736 | +0.82% | 23,300 | 61億7364万 | +2.79% | 171.49 | 4.52 |
| 01/09 | 738 | 739 | 727 | 730 | +0.83% | 19,600 | 61億2331万 | +1.81% | 170.09 | 4.48 |
| 01/08 | 744 | 744 | 723 | 724 | -2.29% | 21,900 | 60億7298万 | +0.98% | 168.69 | 4.44 |
| 01/07 | 731 | 752 | 730 | 741 | +1.37% | 29,100 | 62億1558万 | +3.35% | 172.66 | 4.55 |
| 01/06 | 728 | 738 | 726 | 731 | +0.41% | 30,100 | 61億3170万 | +1.81% | 170.33 | 4.49 |
| 01/05 | 700 | 728 | 697 | 728 | +4.45% | 31,500 | 61億653万 | +1.39% | 169.63 | 4.47 |
| 2025 | ||||||||||
| 12/30 | 699 | 710 | 695 | 697 | -0.29% | 23,500 | 58億4650万 | -3.06% | 162.4 | 4.28 |
| 12/29 | 697 | 712 | 690 | 699 | +0.29% | 29,600 | 58億6328万 | -2.78% | 162.87 | 4.29 |
| 12/26 | 730 | 730 | 697 | 697 | -3.86% | 54,700 | 58億4650万 | -3.19% | 162.4 | 4.28 |
| 12/25 | 689 | 725 | 686 | 725 | +5.53% | 51,000 | 60億8137万 | +0.69% | 168.93 | 4.45 |
| 12/24 | 690 | 706 | 687 | 687 | -0.43% | 30,900 | 57億6262万 | -4.45% | 160.07 | 4.22 |
| 12/23 | 688 | 706 | 687 | 690 | +0.29% | 31,500 | 57億8778万 | -4.17% | 160.77 | 4.23 |
| 12/22 | 695 | 707 | 685 | 688 | -0.72% | 27,300 | 57億7101万 | -4.58% | 160.31 | 4.22 |
| 12/19 | 669 | 693 | 669 | 693 | +3.43% | 22,800 | 58億1295万 | -4.28% | 161.47 | 4.25 |
| 12/18 | 678 | 679 | 663 | 670 | -1.76% | 30,500 | 56億2002万 | -7.84% | 156.11 | 4.11 |
| 12/17 | 678 | 683 | 655 | 682 | 0% | 32,400 | 57億2068万 | -6.7% | 158.91 | 4.19 |
| 12/16 | 700 | 700 | 681 | 682 | -2.57% | 19,600 | 57億2068万 | -7.08% | 158.91 | 4.19 |
| 12/15 | 695 | 710 | 692 | 700 | -0.85% | 18,300 | 58億7167万 | -5.15% | 163.1 | 4.3 |
| 12/12 | 709 | 711 | 691 | 706 | +0.57% | 50,500 | 59億2199万 | -4.59% | 164.5 | 4.33 |
| 12/11 | 760 | 760 | 700 | 702 | -8.47% | 72,200 | 58億8844万 | -5.52% | 163.57 | 4.31 |
| 12/10 | 748 | 796 | 745 | 767 | +3.23% | 64,700 | 64億3367万 | +2.95% | 178.71 | 4.71 |
| 12/09 | 727 | 743 | 714 | 743 | +2.2% | 30,100 | 62億3235万 | -0.27% | 173.12 | 4.56 |
| 12/08 | 748 | 750 | 719 | 727 | -2.81% | 46,600 | 60億9814万 | -2.55% | 169.39 | 4.46 |
| 12/05 | 815 | 815 | 745 | 748 | -7.88% | 72,700 | 62億7429万 | +0.13% | 174.29 | 4.59 |
| 12/04 | 768 | 818 | 756 | 812 | +6.42% | 110,100 | 68億1113万 | +8.56% | 189.2 | 4.98 |
| 12/03 | 714 | 763 | 711 | 763 | +5.97% | 31,600 | 64億12万 | +2.01% | 177.78 | 4.68 |
| 12/02 | 729 | 729 | 713 | 720 | -1.77% | 11,300 | 60億3943万 | -4.13% | 167.76 | 4.42 |
| 12/01 | 753 | 753 | 731 | 733 | -2.14% | 12,400 | 61億4847万 | -2.79% | 170.79 | 4.5 |
| 11/28 | 755 | 761 | 741 | 749 | -0.27% | 19,900 | 62億8268万 | -1.06% | 174.52 | 4.61 |
| 11/27 | 731 | 751 | 731 | 751 | +2.18% | 16,000 | 62億9946万 | -1.18% | 174.99 | 4.62 |
| 11/26 | 719 | 739 | 719 | 735 | +2.94% | 16,300 | 61億6525万 | -3.67% | 171.26 | 4.52 |
| 11/25 | 716 | 722 | 708 | 714 | +0.14% | 15,100 | 59億8910万 | -6.79% | 166.36 | 4.39 |
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 | 629 2026/4/22 | 42,500 | 52億7611万 | +2.11% 616 | |||
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）
- 2026/04/22 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
591円（2023/04/17） - 6%（1.06倍）
629円（4/22）
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。
