tripla（5136）の時価総額の推移
- 2023年10月31日
- 66億1909万
- 2024年10月31日
- 74億322万
- 2025年10月31日
- 100億5104万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 |
| 03/27 | 1,530 | 1,587 | 1,522 | 1,565 | +2.29% | 58,300 | 92億8801万 | +7.56% | 18.21 | 5.06 |
| 03/26 | 1,557 | 1,567 | 1,500 | 1,530 | -0.71% | 56,000 | 90億8029万 | +5.08% | 17.8 | 4.95 |
| 03/25 | 1,540 | 1,559 | 1,528 | 1,541 | +1.45% | 51,800 | 91億4557万 | +5.62% | 17.93 | 4.98 |
| 03/24 | 1,518 | 1,540 | 1,489 | 1,519 | +4.18% | 87,800 | 90億1500万 | +3.9% | 17.68 | 4.91 |
| 03/23 | 1,502 | 1,590 | 1,436 | 1,458 | -4.95% | 121,300 | 86億3079万 | -0.41% | 16.97 | 4.72 |
| 03/19 | 1,585 | 1,619 | 1,517 | 1,534 | -3.58% | 140,400 | 90億8068万 | +4.07% | 17.85 | 4.96 |
| 03/18 | 1,591 | 1,635 | 1,528 | 1,591 | +11.96% | 540,600 | 94億1810万 | +7.35% | 18.51 | 5.15 |
| 03/17 | 1,418 | 1,445 | 1,395 | 1,421 | +1.21% | 151,100 | 84億1176万 | -4.31% | 16.54 | 4.6 |
| 03/16 | 1,389 | 1,420 | 1,384 | 1,404 | +2.03% | 102,500 | 83億1113万 | -6.09% | 16.34 | 4.54 |
| 03/13 | 1,320 | 1,376 | 1,318 | 1,376 | +2.46% | 58,500 | 81億4538万 | -8.63% | 16.01 | 4.45 |
| 03/12 | 1,365 | 1,377 | 1,320 | 1,343 | -3.73% | 75,900 | 79億5003万 | -11.64% | 15.63 | 4.34 |
| 03/11 | 1,393 | 1,419 | 1,370 | 1,395 | +2.35% | 74,000 | 82億5785万 | -9.12% | 16.23 | 4.51 |
| 03/10 | 1,334 | 1,372 | 1,316 | 1,363 | +4.52% | 68,000 | 80億6843万 | -12.01% | 15.86 | 4.41 |
| 03/09 | 1,295 | 1,310 | 1,263 | 1,304 | -3.98% | 97,300 | 77億1917万 | -16.62% | 15.17 | 4.22 |
| 03/06 | 1,321 | 1,375 | 1,312 | 1,358 | +2.96% | 51,500 | 80億3883万 | -14.21% | 15.8 | 4.39 |
| 03/05 | 1,336 | 1,365 | 1,305 | 1,319 | +1.85% | 77,300 | 78億796万 | -17.72% | 15.35 | 4.27 |
| 03/04 | 1,293 | 1,310 | 1,246 | 1,295 | -3.79% | 158,100 | 76億6589万 | -20.16% | 15.07 | 4.19 |
| 03/03 | 1,438 | 1,438 | 1,340 | 1,346 | -7.11% | 151,100 | 79億6779万 | -18.13% | 15.66 | 4.35 |
| 03/02 | 1,544 | 1,548 | 1,407 | 1,449 | -6.64% | 233,700 | 85億7751万 | -13.03% | 16.86 | 4.69 |
| 02/27 | 1,564 | 1,616 | 1,516 | 1,552 | -1.21% | 235,600 | 91億8723万 | -7.78% | 18.06 | 5.02 |
| 02/26 | 1,535 | 1,590 | 1,524 | 1,571 | +4.32% | 37,400 | 92億9971万 | -7.37% | 18.28 | 5.08 |
| 02/25 | 1,485 | 1,535 | 1,485 | 1,506 | +1.55% | 48,300 | 89億1493万 | -11.93% | 17.52 | 4.87 |
| 02/24 | 1,560 | 1,572 | 1,459 | 1,483 | -5.78% | 135,200 | 87億7878万 | -14.13% | 17.26 | 4.8 |
| 02/20 | 1,582 | 1,591 | 1,553 | 1,574 | -0.88% | 47,700 | 93億1726万 | -9.8% | 18.32 | 5.09 |
| 02/19 | 1,600 | 1,624 | 1,571 | 1,588 | -0.13% | 33,900 | 94億13万 | -9.88% | 18.48 | 5.14 |
| 02/18 | 1,591 | 1,620 | 1,571 | 1,590 | -0.19% | 35,800 | 94億1197万 | -10.42% | 18.5 | 5.14 |
| 02/17 | 1,610 | 1,646 | 1,576 | 1,593 | -1.3% | 53,900 | 94億2973万 | -10.86% | 18.54 | 5.15 |
| 02/16 | 1,622 | 1,632 | 1,590 | 1,614 | +2.02% | 83,100 | 95億5404万 | -10.28% | 18.78 | 5.22 |
| 02/13 | 1,694 | 1,694 | 1,571 | 1,582 | -6.83% | 108,600 | 93億6462万 | -12.55% | 18.41 | 5.12 |
| 02/12 | 1,739 | 1,741 | 1,686 | 1,698 | -2.47% | 54,200 | 100億5128万 | -6.65% | 19.76 | 5.49 |
| 02/10 | 1,676 | 1,749 | 1,676 | 1,741 | +4.31% | 48,200 | 103億581万 | -4.55% | 20.26 | 5.63 |
| 02/09 | 1,661 | 1,689 | 1,650 | 1,669 | +0.6% | 50,700 | 98億7961万 | -8.6% | 19.42 | 5.4 |
| 02/06 | 1,681 | 1,691 | 1,634 | 1,659 | -1.72% | 88,400 | 98億2042万 | -9.44% | 19.31 | 5.37 |
| 02/05 | 1,711 | 1,723 | 1,685 | 1,688 | -2.14% | 127,300 | 99億9208万 | -8.36% | 19.64 | 5.46 |
| 02/04 | 1,713 | 1,729 | 1,690 | 1,725 | +0.58% | 108,200 | 102億1110万 | -6.71% | 20.07 | 5.58 |
| 02/03 | 1,747 | 1,751 | 1,715 | 1,715 | -0.98% | 30,300 | 101億5191万 | -7.5% | 19.96 | 5.55 |
| 02/02 | 1,749 | 1,755 | 1,729 | 1,732 | -1.03% | 97,400 | 102億5254万 | -6.73% | 20.15 | 5.6 |
| 01/30 | 1,758 | 1,758 | 1,695 | 1,750 | -2.02% | 181,200 | 103億5909万 | -6.02% | 20.36 | 5.65 |
| 01/29 | 1,816 | 1,820 | 1,740 | 1,786 | -3.2% | 114,000 | 105億7219万 | -4.29% | 20.78 | 5.76 |
| 01/28 | 1,812 | 1,868 | 1,797 | 1,845 | +1.88% | 51,200 | 109億2144万 | -1.44% | 21.47 | 5.95 |
| 01/27 | 1,823 | 1,854 | 1,791 | 1,811 | -0.66% | 32,000 | 107億2018万 | -3.57% | 21.07 | 5.84 |
| 01/26 | 1,890 | 1,896 | 1,800 | 1,823 | -4.05% | 59,700 | 107億9121万 | -3.03% | 21.21 | 5.88 |
| 01/23 | 1,878 | 1,944 | 1,878 | 1,900 | +1.23% | 28,400 | 112億4701万 | +0.96% | 22.11 | 6.13 |
| 01/22 | 1,878 | 1,888 | 1,856 | 1,877 | 0% | 37,800 | 111億1086万 | +0.27% | 21.84 | 6.06 |
| 01/21 | 1,888 | 1,900 | 1,861 | 1,877 | -2.65% | 38,700 | 111億823万 | +0.64% | 21.84 | 6.05 |
| 01/20 | 1,914 | 1,928 | 1,852 | 1,928 | +0.36% | 61,800 | 114億1005万 | +3.94% | 22.44 | 6.22 |
| 01/19 | 1,980 | 1,982 | 1,921 | 1,921 | -1.34% | 59,900 | 113億6862万 | +4.18% | 22.35 | 6.2 |
| 01/16 | 1,970 | 1,970 | 1,884 | 1,947 | -1.62% | 56,700 | 115億2249万 | +6.22% | 22.66 | 6.28 |
| 01/15 | 1,924 | 1,994 | 1,891 | 1,979 | +2.91% | 84,800 | 117億1187万 | +8.56% | 23.03 | 6.38 |
| 01/14 | 1,913 | 1,966 | 1,897 | 1,923 | +1.16% | 81,700 | 113億8046万 | +6.36% | 22.38 | 6.2 |
| 01/13 | 1,896 | 1,910 | 1,856 | 1,901 | +0.37% | 51,100 | 112億5026万 | +5.91% | 22.12 | 6.13 |
| 01/09 | 1,859 | 1,908 | 1,847 | 1,894 | +2.6% | 54,100 | 112億883万 | +6.23% | 22.04 | 6.11 |
| 01/08 | 1,830 | 1,860 | 1,800 | 1,846 | 0% | 54,000 | 109億2477万 | +4.18% | 21.48 | 5.95 |
| 01/07 | 1,800 | 1,862 | 1,795 | 1,846 | +1.76% | 55,600 | 109億2477万 | +4.77% | 21.48 | 5.95 |
| 01/06 | 1,787 | 1,834 | 1,787 | 1,814 | +1.51% | 67,600 | 107億3539万 | +3.42% | 21.11 | 5.85 |
| 01/05 | 1,820 | 1,820 | 1,736 | 1,787 | -1.49% | 120,700 | 105億7560万 | +2.29% | 20.79 | 5.76 |
| 2025 |
| 12/30 | 1,884 | 1,905 | 1,802 | 1,814 | -4.98% | 96,900 | 107億3539万 | +4.31% | 21.11 | 5.85 |
| 12/29 | 1,914 | 1,975 | 1,886 | 1,909 | +1.87% | 94,500 | 112億9760万 | +10.35% | 22.21 | 6.16 |
| 12/26 | 1,865 | 1,896 | 1,836 | 1,874 | +0.59% | 59,500 | 110億9047万 | +9.02% | 21.81 | 6.04 |
| 12/25 | 1,808 | 1,874 | 1,797 | 1,863 | +4.96% | 109,700 | 110億2537万 | +9.2% | 21.68 | 6.01 |
| 12/24 | 1,884 | 1,884 | 1,755 | 1,775 | -4.57% | 179,800 | 105億458万 | +4.53% | 20.66 | 5.73 |
| 12/23 | 1,862 | 1,914 | 1,840 | 1,860 | +0.05% | 92,700 | 110億762万 | +9.86% | 21.64 | 6 |
| 12/22 | 1,935 | 1,941 | 1,835 | 1,859 | -3.88% | 149,700 | 109億9126万 | +10.13% | 21.63 | 5.99 |
| 12/19 | 1,997 | 2,016 | 1,915 | 1,934 | -3.01% | 154,900 | 114億3470万 | +14.85% | 22.51 | 6.23 |
| 12/18 | 1,845 | 2,028 | 1,840 | 1,994 | +7.2% | 234,500 | 117億8944万 | +18.76% | 23.2 | 6.43 |
| 12/17 | 1,867 | 1,893 | 1,785 | 1,860 | -0.21% | 160,000 | 109億9717万 | +11.31% | 21.64 | 5.99 |
| 12/16 | 1,864 | 1,964 | 1,813 | 1,864 | +13.11% | 683,500 | 110億2082万 | +12.15% | 21.69 | 6.01 |
| 12/15 | 1,683 | 1,715 | 1,641 | 1,648 | -2.89% | 217,600 | 97億4373万 | -0.3% | 19.18 | 5.31 |
| 12/12 | 1,645 | 1,697 | 1,645 | 1,697 | +2.97% | 87,900 | 100億3344万 | +2.66% | 19.75 | 5.47 |
| 12/11 | 1,690 | 1,692 | 1,628 | 1,648 | -0.12% | 66,000 | 97億4373万 | -0.06% | 19.18 | 5.31 |
| 12/10 | 1,644 | 1,671 | 1,631 | 1,650 | +1.04% | 67,900 | 97億5556万 | +0.18% | 19.2 | 5.32 |
| 12/09 | 1,688 | 1,692 | 1,616 | 1,633 | -4.17% | 64,700 | 96億5505万 | -0.85% | 19 | 5.26 |
| 12/08 | 1,615 | 1,716 | 1,615 | 1,704 | +6.5% | 73,300 | 100億7483万 | +3.27% | 19.83 | 5.49 |
| 12/05 | 1,592 | 1,616 | 1,587 | 1,600 | -0.06% | 25,800 | 94億5993万 | -2.97% | 18.62 | 5.16 |
| 12/04 | 1,606 | 1,644 | 1,587 | 1,601 | -0.31% | 49,600 | 94億6585万 | -3.09% | 18.63 | 5.16 |
| 12/03 | 1,615 | 1,627 | 1,574 | 1,606 | +0.06% | 39,900 | 94億9541万 | -3.14% | 18.69 | 5.18 |
| 12/02 | 1,624 | 1,645 | 1,602 | 1,605 | -0.56% | 32,900 | 94億8950万 | -3.66% | 18.68 | 5.17 |
| 12/01 | 1,643 | 1,659 | 1,597 | 1,614 | -1.71% | 38,500 | 95億4271万 | -3.53% | 18.78 | 5.2 |
| 11/28 | 1,632 | 1,667 | 1,632 | 1,642 | +0.86% | 30,500 | 97億826万 | -2.26% | 19.11 | 5.29 |
| 11/27 | 1,597 | 1,628 | 1,597 | 1,628 | +1.94% | 20,900 | 96億2548万 | -3.5% | 18.94 | 5.25 |
| 11/26 | 1,604 | 1,612 | 1,585 | 1,597 | +1.27% | 31,100 | 94億4220万 | -5.78% | 18.58 | 5.15 |
| 11/25 | 1,666 | 1,669 | 1,562 | 1,577 | -3.43% | 59,600 | 93億2395万 | -7.34% | 18.35 | 5.08 |
| 11/21 | 1,558 | 1,637 | 1,552 | 1,633 | +4.28% | 57,800 | 96億5505万 | -4.5% | 19 | 5.26 |
| 11/20 | 1,646 | 1,660 | 1,566 | 1,566 | -4.69% | 125,900 | 92億2734万 | -8.69% | 18.22 | 5.03 |
| 11/19 | 1,663 | 1,689 | 1,639 | 1,643 | -1.85% | 40,700 | 96億8105万 | -4.75% | 19.12 | 5.28 |
| 11/18 | 1,696 | 1,706 | 1,657 | 1,674 | -2.73% | 38,100 | 98億6371万 | -3.4% | 19.48 | 5.38 |
| 11/17 | 1,733 | 1,748 | 1,691 | 1,721 | -2.05% | 54,700 | 101億4065万 | -1.15% | 20.03 | 5.53 |
| 11/14 | 1,794 | 1,818 | 1,743 | 1,757 | -3.57% | 66,000 | 103億5277万 | +0.4% | 20.45 | 5.64 |
| 11/13 | 1,781 | 1,855 | 1,761 | 1,822 | +2.36% | 105,100 | 107億3577万 | +3.64% | 21.2 | 5.85 |
| 11/12 | 1,684 | 1,784 | 1,675 | 1,780 | +8.08% | 92,700 | 104億8829万 | +0.79% | 20.71 | 5.72 |
| 11/11 | 1,666 | 1,672 | 1,633 | 1,647 | +0.3% | 41,800 | 97億462万 | -7.37% | 19.17 | 5.29 |
| 11/10 | 1,639 | 1,675 | 1,637 | 1,642 | +0.92% | 38,300 | 96億7515万 | -8.32% | 19.11 | 5.27 |
| 11/07 | 1,585 | 1,650 | 1,583 | 1,627 | +1.24% | 54,400 | 95億8677万 | -9.81% | 18.93 | 5.23 |
| 11/06 | 1,621 | 1,631 | 1,590 | 1,607 | -0.12% | 50,200 | 94億6892万 | -11.65% | 18.7 | 5.16 |
| 11/05 | 1,626 | 1,628 | 1,577 | 1,609 | -1.77% | 68,300 | 94億8071万 | -12.41% | 18.72 | 5.17 |
| 11/04 | 1,693 | 1,699 | 1,638 | 1,638 | -3.65% | 71,200 | 96億5159万 | -11.65% | 19.06 | 5.26 |
| 10/31 | 1,685 | 1,715 | 1,681 | 1,700 | +0.89% | 42,400 | 100億1691万 | -9.24% | 19.96 | 6.14 |
| 10/30 | 1,680 | 1,710 | 1,657 | 1,685 | +0.78% | 74,100 | 99億2852万 | -10.89% | 19.78 | 6.09 |
| 10/29 | 1,783 | 1,783 | 1,660 | 1,672 | -5.16% | 107,800 | 98億5192万 | -12.37% | 19.63 | 6.04 |
| 10/28 | 1,802 | 1,802 | 1,763 | 1,763 | -2.22% | 37,400 | 103億8812万 | -8.56% | 20.7 | 6.37 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2023年
10月期 | 3,225
3/8 | 1,013
10/24 | 6,514,900
11/25 | 175億2561万 | 56億2610万 | 66億1909万
10/31 |
2024年
10月期 | 2,306
2/13 | 1,075
10/28 | 929,000
1/25 | 132億5563万 | 62億8452万 | 74億322万
10/31 |
2025年
10月期 | 2,773
6/12 | 1,172
11/15 | 1,376,100
3/19 | 163億2548万 | 68億5159万 | 100億5104万
10/31 |
| 最新 | 1,565
2026/3/27 | 58,300 | 92億8801万 |
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。
