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
10/02	621	621	608	611	-1.93%	9,600	-	+0.49%	-	-
10/01	635	640	623	623	-0.48%	18,700	-	+2.47%	-	-
09/30	619	630	616	626	+0.48%	15,100	-	+2.96%	-	-
09/29	612	623	604	623	+1.47%	8,900	-	+2.64%	-	-
09/28	603	615	603	614	+0.49%	17,400	-	+1.32%	-	-
09/25	595	611	590	611	+2.69%	34,000	-	+1.16%	-	-
09/24	587	598	587	595	+3.12%	10,200	-	-1.33%	-	-
09/18	604	606	577	577	-4.15%	39,400	-	-4.31%	-	-
09/17	595	602	595	602	+1.52%	10,300	-	-0.33%	-	-
09/16	597	601	592	593	-0.67%	8,600	-	-1.66%	-	-
09/15	600	601	594	597	-0.5%	5,600	-	-1%	-	-
09/14	583	603	583	600	+2.04%	17,200	-	-0.17%	-	-
09/11	608	608	582	588	-1.67%	28,700	-	-2%	-	-
09/10	604	604	591	598	-0.33%	19,700	-	-0.17%	-	-
09/09	609	609	589	600	-2.44%	47,800	-	+0.33%	-	-
09/08	647	651	615	615	-3.45%	65,100	-	+3.19%	-	-
09/07	650	666	623	637	+3.41%	87,300	-	+7.42%	-	-
09/04	600	621	599	616	+1.99%	12,800	-	+4.41%	-	-
09/03	597	611	596	604	+1.17%	18,600	-	+2.72%	-	-
09/02	610	615	597	597	-3.55%	20,900	-	+1.88%	-	-
09/01	655	655	613	619	-4.77%	29,300	-	+5.81%	-	-
08/31	608	650	608	650	+5.86%	32,800	-	+11.3%	-	-
08/28	608	638	600	614	+1.99%	49,600	-	+5.5%	-	-
08/27	599	609	599	602	+0.5%	9,900	-	+3.61%	-	-
08/26	604	609	599	599	-0.83%	8,700	-	+3.1%	-	-
08/25	612	619	600	604	-1.31%	12,600	-	+3.78%	-	-
08/24	604	619	603	612	+1.49%	25,800	-	+5.15%	-	-
08/21	601	610	597	603	-0.33%	12,000	-	+3.79%	-	-
08/20	572	605	571	605	+5.95%	26,500	-	+3.6%	-	-
08/19	591	591	571	571	-2.73%	19,000	-	-2.39%	-	-
08/18	601	601	581	587	-1.18%	30,300	-	+0.17%	-	-
08/17	589	594	584	594	+0.68%	22,900	-	+1.37%	-	-
08/14	575	595	575	590	+2.25%	14,300	-	+0.68%	-	-
08/13	585	585	575	577	-1.2%	9,800	-	-1.54%	-	-
08/12	571	588	570	584	+2.64%	18,200	-	-0.34%	-	-
08/10	573	576	565	569	+0.89%	11,600	-	-2.9%	-	-
08/07	567	568	558	564	-0.7%	14,900	-	-3.92%	-	-
08/06	569	575	564	568	+0.35%	11,900	-	-3.24%	-	-
08/05	553	569	552	566	+2.35%	15,500	-	-3.58%	-	-
08/04	550	558	548	553	+0.91%	12,000	-	-5.63%	-	-
08/03	562	562	538	548	-2.49%	24,400	-	-6.48%	-	-
07/31	552	568	541	562	+2.93%	32,900	-	-3.93%	-	-
07/30	558	558	530	546	-2.15%	30,900	-	-6.51%	-	-
07/29	585	588	548	558	-4.12%	50,800	-	-4.29%	-	-
07/28	589	595	582	582	-2.35%	38,900	-	0%	-	-
07/27	597	605	590	596	+1.53%	19,200	-	+2.76%	-	-
07/24	599	599	585	587	-2.65%	25,000	-	+1.73%	-	-
07/23	608	618	597	603	0%	34,900	-	+4.69%	-	-
07/22	619	619	590	603	-1.47%	44,200	-	+5.05%	-	-
07/21	580	612	580	612	+2.34%	55,700	-	+7.18%	-	-
07/17	585	619	581	598	+1.87%	93,500	-	+5.28%	-	-
07/16	651	651	585	587	-14.31%	227,300	-	+3.89%	-	-
07/15	632	723	631	685	+9.78%	678,500	-	+21.67%	-	-
07/14	613	706	613	624	+2.97%	335,600	-	+12.03%	-	-
07/13	596	612	582	606	+1.68%	21,100	-	+8.99%	-	-
07/10	591	597	581	596	+2.58%	14,300	-	+7.39%	-	-
07/09	591	591	570	581	-2.52%	25,800	-	+4.5%	-	-
07/08	577	596	573	596	+3.11%	4,600	-	+7%	-	-
07/07	590	600	573	578	-1.87%	12,200	-	+3.58%	-	-
07/06	585	606	575	589	+1.73%	20,400	-	+4.99%	-	-
07/03	575	586	571	579	+1.4%	13,600	-	+3.02%	-	-
07/02	554	575	548	571	+1.24%	20,200	-	+1.24%	-	-
07/01	540	565	540	564	+4.64%	11,500	-	-0.35%	-	-
06/30	550	550	534	539	-2%	14,600	-	-5.11%	-	-
06/29	529	553	529	550	+3.38%	29,600	-	-3.85%	-	-
06/26	535	539	531	532	-1.12%	6,000	-	-7.32%	-	-
06/25	526	538	525	538	+2.87%	9,100	-	-7.08%	-	-
06/24	522	532	519	523	0%	12,300	-	-10.14%	-	-
06/23	537	537	517	523	-1.88%	21,300	-	-10.6%	-	-
06/22	526	547	526	533	-0.56%	31,300	-	-9.51%	-	-
06/19	560	560	520	536	-3.94%	73,000	-	-9.46%	-	-
06/18	549	562	541	558	+1.64%	28,500	-	-6.22%	-	-
06/17	548	552	524	549	+3.98%	23,200	-	-8.04%	-	-
06/16	543	543	524	528	-2.22%	15,600	-	-12.15%	-	-
06/15	531	545	527	540	+4.45%	34,800	-	-10.89%	-	-
06/12	530	530	514	517	-2.45%	24,000	-	-15.25%	-	-
06/11	554	554	520	530	-4.68%	75,900	-	-13.96%	-	-
06/10	596	596	556	556	-5.12%	56,500	-	-10.18%	-	-
06/09	594	601	565	586	-0.51%	29,700	-	-5.64%	-	-
06/08	610	615	585	589	-5.76%	46,700	-	-5.31%	-	-
06/05	605	636	605	625	+3.31%	26,900	-	+0.48%	-	-
06/04	606	609	602	605	-1.79%	11,200	-	-2.58%	-	-
06/03	631	631	607	616	-3.3%	17,700	-	-0.81%	-	-
06/02	623	637	603	637	+1.92%	29,700	-	+2.58%	-	-
06/01	641	644	625	625	-0.95%	15,300	-	+0.64%	-	-
05/29	630	654	624	631	+1.77%	34,300	-	+1.61%	-	-
05/28	616	630	614	620	-0.16%	24,400	-	+0.16%	-	-
05/27	624	637	616	621	-0.32%	21,300	-	+0.32%	-	-
05/26	621	624	608	623	+0.32%	27,600	-	+0.65%	-	-
05/25	637	637	613	621	-3.12%	33,400	-	+0.49%	-	-
05/22	626	645	626	641	+2.89%	19,500	-	+3.39%	-	-
05/21	608	627	606	623	+4.18%	35,900	-	+0.48%	-	-
05/20	613	621	598	598	-2.61%	21,900	-	-3.7%	-	-
05/19	603	627	603	614	+2.16%	22,500	-	-1.44%	-	-
05/18	612	612	600	601	-1.8%	20,200	-	-3.69%	-	-
05/15	624	632	610	612	-1.92%	12,900	-	-1.92%	-	-
05/14	641	641	622	624	-3.11%	24,000	-	-0.16%	-	-
05/13	646	654	636	644	-1.83%	27,800	-	+3.21%	-	-
05/12	646	678	646	656	+2.02%	49,200	-	+5.47%	-	-
05/11	665	665	634	643	-1.83%	33,100	-	+3.54%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2022年 8月期	2,319 6/1	1,026 6/17	8,289,500 6/6	132.74	58.73	13.93	6.16	157億7522万	69億7946万	78.88倍 8/31
2023年 8月期	1,494 9/1	591 4/17	2,486,800 2/8	赤字	赤字	31.38	12.41	103億8180万	41億685万	赤字 8/31
2024年 8月期	2,141 7/17	594 12/25	5,429,900 4/30	204.88	56.84	25.53	7.08	158億8729万	43億8472万	147.75倍 8/30
2025年 8月期	2,158 9/17	754 4/7	1,317,400 7/7	赤字	赤字	13.56	4.74	171億3991万	63億1708万	赤字 8/29
最新	611 2026/10/2		9,600	-		-		51億2512万		-

トリプルアイズ（5026）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート