tripla（5136）の株価チャート
株価
6/18
- 前日 (6/17)
- 1,586
- 始値
- 1,586
- 高値
- 1,761
- 安値
- 1,535
- 終値 +8.64%
- 1,723
- 出来高 -22.02%
- 202,900
乖離率
- 株価（5日）
移動平均値 - +13.65%
1,516 - 株価（25日）
移動平均値 - +15.79%
1,488 - 出来高（5日）
移動平均値 - -13.08%
233,420
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 1,586 | 1,761 | 1,535 | 1,723 | +8.64% | 202,900 | 102億2571万 | +15.79% | 17.02 | 5.01 |
| 06/17 | 1,443 | 1,626 | 1,415 | 1,586 | +11.85% | 260,200 | 94億1264万 | +7.45% | 15.66 | 4.61 |
| 06/16 | 1,487 | 1,548 | 1,361 | 1,418 | -2.68% | 436,000 | 84億1559万 | -3.54% | 14 | 4.12 |
| 06/15 | 1,418 | 1,475 | 1,409 | 1,457 | +4.52% | 208,500 | 86億4705万 | -0.95% | 14.39 | 4.24 |
| 06/12 | 1,390 | 1,399 | 1,377 | 1,394 | +0.29% | 59,500 | 82億7315万 | -5.3% | 13.77 | 4.05 |
| 06/11 | 1,405 | 1,418 | 1,376 | 1,390 | -1.56% | 62,300 | 82億4941万 | -5.76% | 13.73 | 4.04 |
| 06/10 | 1,430 | 1,430 | 1,381 | 1,412 | +0.86% | 33,300 | 83億7998万 | -4.4% | 13.95 | 4.1 |
| 06/09 | 1,430 | 1,448 | 1,396 | 1,400 | 0% | 33,700 | 83億876万 | -5.15% | 13.83 | 4.07 |
| 06/08 | 1,439 | 1,444 | 1,380 | 1,400 | -3.85% | 50,600 | 83億876万 | -5.08% | 13.83 | 4.07 |
| 06/05 | 1,450 | 1,481 | 1,430 | 1,456 | -1.15% | 32,800 | 86億4111万 | -1.29% | 14.38 | 4.23 |
| 06/04 | 1,477 | 1,502 | 1,452 | 1,473 | -0.2% | 36,100 | 87億4200万 | +0.14% | 14.55 | 4.28 |
| 06/03 | 1,489 | 1,495 | 1,457 | 1,476 | -1.4% | 31,900 | 87億5981万 | +0.61% | 14.58 | 4.29 |
| 06/02 | 1,529 | 1,529 | 1,446 | 1,497 | -1.45% | 53,600 | 88億8444万 | +2.25% | 14.79 | 4.35 |
| 06/01 | 1,485 | 1,523 | 1,447 | 1,519 | +2.15% | 60,300 | 90億1500万 | +4.04% | 15 | 4.42 |
| 05/29 | 1,463 | 1,528 | 1,463 | 1,487 | +2.34% | 25,600 | 88億2509万 | +1.92% | 14.69 | 4.32 |
| 05/28 | 1,497 | 1,501 | 1,439 | 1,453 | -3.07% | 35,800 | 86億2331万 | -0.48% | 14.35 | 4.22 |
| 05/27 | 1,539 | 1,542 | 1,489 | 1,499 | -2.6% | 30,000 | 88億9631万 | +2.39% | 14.8 | 4.36 |
| 05/26 | 1,611 | 1,611 | 1,539 | 1,539 | -4.53% | 21,100 | 91億3370万 | +4.98% | 15.2 | 4.47 |
| 05/25 | 1,580 | 1,612 | 1,561 | 1,612 | +2.54% | 52,800 | 95億6694万 | +10.03% | 15.92 | 4.69 |
| 05/22 | 1,540 | 1,578 | 1,536 | 1,572 | +2.08% | 30,400 | 93億2955万 | +7.45% | 15.53 | 4.57 |
| 05/21 | 1,552 | 1,552 | 1,520 | 1,540 | +1.65% | 22,000 | 91億3964万 | +5.34% | 15.21 | 4.48 |
| 05/20 | 1,520 | 1,522 | 1,482 | 1,515 | -2.07% | 32,700 | 89億9127万 | +3.27% | 14.96 | 4.4 |
| 05/19 | 1,434 | 1,572 | 1,424 | 1,547 | +8.64% | 89,100 | 91億8118万 | +5.02% | 15.28 | 4.5 |
| 05/18 | 1,431 | 1,448 | 1,404 | 1,424 | +0.64% | 37,000 | 84億5120万 | -3.72% | 14.06 | 4.14 |
| 05/15 | 1,409 | 1,445 | 1,409 | 1,415 | -0.35% | 32,500 | 83億9778万 | -4.65% | 13.98 | 4.11 |
| 05/14 | 1,427 | 1,432 | 1,394 | 1,420 | -1.66% | 26,900 | 84億2746万 | -4.7% | 14.02 | 4.13 |
| 05/13 | 1,440 | 1,447 | 1,424 | 1,444 | +0.28% | 14,300 | 85億6989万 | -3.48% | 14.26 | 4.2 |
| 05/12 | 1,462 | 1,462 | 1,430 | 1,440 | -2.31% | 19,000 | 85億4615万 | -4% | 14.22 | 4.19 |
| 05/11 | 1,478 | 1,481 | 1,437 | 1,474 | +0.2% | 31,000 | 87億4794万 | -2.06% | 14.56 | 4.28 |
| 05/08 | 1,423 | 1,485 | 1,422 | 1,471 | +3.01% | 45,500 | 87億3013万 | -2.26% | 14.53 | 4.28 |
| 05/07 | 1,435 | 1,449 | 1,408 | 1,428 | +1.64% | 41,900 | 84億7494万 | -5.18% | 14.1 | 4.15 |
| 05/01 | 1,366 | 1,418 | 1,360 | 1,405 | +2.18% | 45,200 | 83億3843万 | -7.08% | 13.88 | 4.08 |
| 04/30 | 1,365 | 1,400 | 1,354 | 1,375 | -0.94% | 50,200 | 81億6039万 | -9.36% | 13.58 | 4 |
| 04/28 | 1,358 | 1,390 | 1,353 | 1,388 | +1.17% | 35,200 | 82億3754万 | -8.86% | 13.71 | 4.03 |
| 04/27 | 1,387 | 1,400 | 1,350 | 1,372 | +0.07% | 58,300 | 81億4258万 | -10.21% | 13.55 | 3.99 |
| 04/24 | 1,382 | 1,392 | 1,343 | 1,371 | -1.65% | 61,300 | 81億3665万 | -10.51% | 13.54 | 3.98 |
| 04/23 | 1,413 | 1,420 | 1,373 | 1,394 | +0.14% | 78,000 | 82億7315万 | -9.36% | 13.77 | 4.05 |
| 04/22 | 1,458 | 1,472 | 1,389 | 1,392 | -6.45% | 121,100 | 82億6128万 | -9.96% | 13.75 | 4.05 |
| 04/21 | 1,506 | 1,548 | 1,485 | 1,488 | -1.46% | 65,700 | 88億3103万 | -3.81% | 14.7 | 4.32 |
| 04/20 | 1,560 | 1,560 | 1,500 | 1,510 | -3.21% | 47,300 | 89億6159万 | -2.2% | 14.91 | 4.39 |
| 04/17 | 1,586 | 1,586 | 1,548 | 1,560 | +0.32% | 20,800 | 92億5833万 | +1.36% | 15.41 | 4.53 |
| 04/16 | 1,540 | 1,602 | 1,540 | 1,555 | +2.03% | 51,900 | 92億2866万 | +1.63% | 15.36 | 4.52 |
| 04/15 | 1,543 | 1,575 | 1,510 | 1,524 | -1.04% | 30,700 | 90億4468万 | 0% | 15.05 | 4.43 |
| 04/14 | 1,569 | 1,595 | 1,540 | 1,540 | -1.03% | 42,000 | 91億3964万 | +1.52% | 15.21 | 4.48 |
| 04/13 | 1,670 | 1,670 | 1,555 | 1,556 | -6.99% | 57,400 | 92億3459万 | +3.18% | 15.37 | 4.52 |
| 04/10 | 1,675 | 1,698 | 1,645 | 1,673 | +0.24% | 37,400 | 99億2897万 | +11.53% | 16.52 | 4.86 |
| 04/09 | 1,675 | 1,695 | 1,661 | 1,669 | -0.42% | 56,100 | 99億523万 | +12.31% | 16.48 | 4.85 |
| 04/08 | 1,604 | 1,676 | 1,599 | 1,676 | +7.16% | 87,500 | 99億4677万 | +13.94% | 16.55 | 4.87 |
| 04/07 | 1,546 | 1,603 | 1,539 | 1,564 | +0.13% | 75,800 | 92億8207万 | +7.34% | 15.45 | 4.55 |
| 04/06 | 1,554 | 1,589 | 1,553 | 1,562 | -0.7% | 32,600 | 92億7020万 | +7.5% | 15.43 | 4.54 |
| 04/03 | 1,547 | 1,611 | 1,547 | 1,573 | +1.94% | 49,700 | 93億3549万 | +8.33% | 15.54 | 4.57 |
| 04/02 | 1,575 | 1,622 | 1,521 | 1,543 | -1.66% | 56,700 | 91億5744万 | +6.27% | 15.24 | 4.48 |
| 04/01 | 1,517 | 1,575 | 1,508 | 1,569 | +6.88% | 60,900 | 93億1175万 | +8.13% | 15.5 | 4.56 |
| 03/31 | 1,496 | 1,523 | 1,467 | 1,468 | -1.87% | 74,300 | 87億1233万 | +1.45% | 14.5 | 4.27 |
| 03/30 | 1,485 | 1,521 | 1,452 | 1,496 | -4.41% | 84,700 | 88億7850万 | +3.03% | 14.78 | 4.35 |
| 03/27 | 1,530 | 1,587 | 1,522 | 1,565 | +2.29% | 58,300 | 92億8801万 | +7.56% | 15.46 | 4.55 |
| 03/26 | 1,557 | 1,567 | 1,500 | 1,530 | -0.71% | 56,000 | 90億8029万 | +5.08% | 15.11 | 4.45 |
| 03/25 | 1,540 | 1,559 | 1,528 | 1,541 | +1.45% | 51,800 | 91億4557万 | +5.62% | 15.22 | 4.48 |
| 03/24 | 1,518 | 1,540 | 1,489 | 1,519 | +4.18% | 87,800 | 90億1500万 | +3.9% | 15 | 4.41 |
| 03/23 | 1,502 | 1,590 | 1,436 | 1,458 | -4.95% | 121,300 | 86億3079万 | -0.41% | 14.4 | 4.23 |
| 03/19 | 1,585 | 1,619 | 1,517 | 1,534 | -3.58% | 140,400 | 90億8068万 | +4.07% | 15.15 | 4.45 |
| 03/18 | 1,591 | 1,635 | 1,528 | 1,591 | +11.96% | 540,600 | 94億1810万 | +7.35% | 15.71 | 4.61 |
| 03/17 | 1,418 | 1,445 | 1,395 | 1,421 | +1.21% | 151,100 | 84億1176万 | -4.31% | 14.03 | 4.12 |
| 03/16 | 1,389 | 1,420 | 1,384 | 1,404 | +2.03% | 102,500 | 83億1113万 | -6.09% | 13.87 | 4.07 |
| 03/13 | 1,320 | 1,376 | 1,318 | 1,376 | +2.46% | 58,500 | 81億4538万 | -8.63% | 13.59 | 3.99 |
| 03/12 | 1,365 | 1,377 | 1,320 | 1,343 | -3.73% | 75,900 | 79億5003万 | -11.64% | 13.26 | 3.89 |
| 03/11 | 1,393 | 1,419 | 1,370 | 1,395 | +2.35% | 74,000 | 82億5785万 | -9.12% | 13.78 | 4.04 |
| 03/10 | 1,334 | 1,372 | 1,316 | 1,363 | +4.52% | 68,000 | 80億6843万 | -12.01% | 13.46 | 3.95 |
| 03/09 | 1,295 | 1,310 | 1,263 | 1,304 | -3.98% | 97,300 | 77億1917万 | -16.62% | 12.88 | 3.78 |
| 03/06 | 1,321 | 1,375 | 1,312 | 1,358 | +2.96% | 51,500 | 80億3883万 | -14.21% | 13.41 | 3.94 |
| 03/05 | 1,336 | 1,365 | 1,305 | 1,319 | +1.85% | 77,300 | 78億796万 | -17.72% | 13.03 | 3.82 |
| 03/04 | 1,293 | 1,310 | 1,246 | 1,295 | -3.79% | 158,100 | 76億6589万 | -20.16% | 12.79 | 3.75 |
| 03/03 | 1,438 | 1,438 | 1,340 | 1,346 | -7.11% | 151,100 | 79億6779万 | -18.13% | 13.29 | 3.9 |
| 03/02 | 1,544 | 1,548 | 1,407 | 1,449 | -6.64% | 233,700 | 85億7751万 | -13.03% | 14.31 | 4.2 |
| 02/27 | 1,564 | 1,616 | 1,516 | 1,552 | -1.21% | 235,600 | 91億8723万 | -7.78% | 15.33 | 4.5 |
| 02/26 | 1,535 | 1,590 | 1,524 | 1,571 | +4.32% | 37,400 | 92億9971万 | -7.37% | 15.52 | 4.55 |
| 02/25 | 1,485 | 1,535 | 1,485 | 1,506 | +1.55% | 48,300 | 89億1493万 | -11.93% | 14.87 | 4.37 |
| 02/24 | 1,560 | 1,572 | 1,459 | 1,483 | -5.78% | 135,200 | 87億7878万 | -14.13% | 14.65 | 4.3 |
| 02/20 | 1,582 | 1,591 | 1,553 | 1,574 | -0.88% | 47,700 | 93億1726万 | -9.8% | 15.55 | 4.56 |
| 02/19 | 1,600 | 1,624 | 1,571 | 1,588 | -0.13% | 33,900 | 94億13万 | -9.88% | 15.68 | 4.6 |
| 02/18 | 1,591 | 1,620 | 1,571 | 1,590 | -0.19% | 35,800 | 94億1197万 | -10.42% | 15.7 | 4.61 |
| 02/17 | 1,610 | 1,646 | 1,576 | 1,593 | -1.3% | 53,900 | 94億2973万 | -10.86% | 15.73 | 4.62 |
| 02/16 | 1,622 | 1,632 | 1,590 | 1,614 | +2.02% | 83,100 | 95億5404万 | -10.28% | 15.94 | 4.68 |
| 02/13 | 1,694 | 1,694 | 1,571 | 1,582 | -6.83% | 108,600 | 93億6462万 | -12.55% | 15.62 | 4.59 |
| 02/12 | 1,739 | 1,741 | 1,686 | 1,698 | -2.47% | 54,200 | 100億5128万 | -6.65% | 16.77 | 4.92 |
| 02/10 | 1,676 | 1,749 | 1,676 | 1,741 | +4.31% | 48,200 | 103億581万 | -4.55% | 17.19 | 5.05 |
| 02/09 | 1,661 | 1,689 | 1,650 | 1,669 | +0.6% | 50,700 | 98億7961万 | -8.6% | 16.48 | 4.84 |
| 02/06 | 1,681 | 1,691 | 1,634 | 1,659 | -1.72% | 88,400 | 98億2042万 | -9.44% | 16.39 | 4.81 |
| 02/05 | 1,711 | 1,723 | 1,685 | 1,688 | -2.14% | 127,300 | 99億9208万 | -8.36% | 16.67 | 4.89 |
| 02/04 | 1,713 | 1,729 | 1,690 | 1,725 | +0.58% | 108,200 | 102億1110万 | -6.71% | 17.04 | 5 |
| 02/03 | 1,747 | 1,751 | 1,715 | 1,715 | -0.98% | 30,300 | 101億5191万 | -7.5% | 16.94 | 4.97 |
| 02/02 | 1,749 | 1,755 | 1,729 | 1,732 | -1.03% | 97,400 | 102億5254万 | -6.73% | 17.11 | 5.02 |
| 01/30 | 1,758 | 1,758 | 1,695 | 1,750 | -2.02% | 181,200 | 103億5909万 | -6.02% | 17.28 | 5.65 |
| 01/29 | 1,816 | 1,820 | 1,740 | 1,786 | -3.2% | 114,000 | 105億7219万 | -4.29% | 17.64 | 5.76 |
| 01/28 | 1,812 | 1,868 | 1,797 | 1,845 | +1.88% | 51,200 | 109億2144万 | -1.44% | 18.22 | 5.95 |
| 01/27 | 1,823 | 1,854 | 1,791 | 1,811 | -0.66% | 32,000 | 107億2018万 | -3.57% | 17.89 | 5.84 |
| 01/26 | 1,890 | 1,896 | 1,800 | 1,823 | -4.05% | 59,700 | 107億9121万 | -3.03% | 18 | 5.88 |
| 01/23 | 1,878 | 1,944 | 1,878 | 1,900 | +1.23% | 28,400 | 112億4701万 | +0.96% | 18.77 | 6.13 |
| 01/22 | 1,878 | 1,888 | 1,856 | 1,877 | 0% | 37,800 | 111億1086万 | +0.27% | 18.54 | 6.06 |
| 01/21 | 1,888 | 1,900 | 1,861 | 1,877 | -2.65% | 38,700 | 111億823万 | +0.64% | 18.54 | 6.05 |
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 | |
| 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 | +25.93% 12/29 | -27.9% 10/23 |
| 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 | +28.49% 2/1 | -31.61% 8/5 |
| 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 | +30.99% 3/19 | -17.49% 6/23 |
| 最新 | 1,723 2026/6/18 | 202,900 | 102億2743万 | +15.79% 1,488 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/06/18 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
1,013円（2023/10/24） - 70%（1.7倍）
1,723円（6/18）
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。
