- 5136
- 2026/09/25
- 時価
- 143億円
- PER 予
- 18.68倍
- 2023年以降
- 13.73-104.95倍
（2023-2025年） - PBR
- 6.28倍
- 2023年以降
- 4.25-17.32倍
（2023-2025年） - 配当 予
- 0%
- ROE 予
- 33.62%
- ROA 予
- 2.85%
- 資料
- Link
- CSV,JSON
tripla（5136）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,325
- 始値
- 2,355
- 高値
- 2,446
- 安値
- 2,338
- 終値 +3.66%
- 2,410
- 出来高 +11.45%
- 122,600
乖離率
- 株価（5日）
移動平均値 - +3.34%
2,332 - 株価（25日）
移動平均値 - +17.16%
2,057 - 出来高（5日）
移動平均値 - +8.65%
112,840
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,355 | 2,446 | 2,338 | 2,410 | +3.66% | 122,600 | - | +17.16% | - | - |
| 09/24 | 2,335 | 2,350 | 2,267 | 2,325 | -0.47% | 110,000 | - | +14.19% | - | - |
| 09/18 | 2,271 | 2,357 | 2,235 | 2,336 | +2.68% | 110,600 | - | +15.7% | - | - |
| 09/17 | 2,314 | 2,314 | 2,246 | 2,275 | -1.73% | 79,700 | - | +13.92% | - | - |
| 09/16 | 2,300 | 2,320 | 2,210 | 2,315 | +1.09% | 141,300 | - | +17.04% | - | - |
| 09/15 | 2,208 | 2,379 | 2,208 | 2,290 | +13.76% | 457,200 | - | +17.08% | - | - |
| 09/14 | 2,000 | 2,063 | 1,994 | 2,013 | -0.59% | 108,000 | - | +3.92% | - | - |
| 09/11 | 1,927 | 2,033 | 1,915 | 2,025 | +2.95% | 45,500 | - | +5.03% | - | - |
| 09/10 | 1,927 | 2,000 | 1,927 | 1,967 | +1.18% | 17,800 | - | +2.61% | - | - |
| 09/09 | 2,001 | 2,001 | 1,944 | 1,944 | -2.85% | 19,000 | - | +1.83% | - | - |
| 09/08 | 1,973 | 2,007 | 1,926 | 2,001 | +0.15% | 33,200 | - | +5.26% | - | - |
| 09/07 | 2,000 | 2,030 | 1,972 | 1,998 | +0.05% | 19,200 | - | +5.6% | - | - |
| 09/04 | 1,972 | 2,033 | 1,972 | 1,997 | +1.27% | 25,300 | - | +6.05% | - | - |
| 09/03 | 1,920 | 1,991 | 1,916 | 1,972 | +1.81% | 24,300 | - | +5.4% | - | - |
| 09/02 | 1,992 | 1,992 | 1,916 | 1,937 | -4.49% | 52,100 | - | +4.03% | - | - |
| 09/01 | 2,041 | 2,053 | 2,001 | 2,028 | -1.46% | 25,500 | - | +9.39% | - | - |
| 08/31 | 2,020 | 2,100 | 1,994 | 2,058 | +1.48% | 51,900 | - | +11.67% | - | - |
| 08/28 | 1,945 | 2,041 | 1,945 | 2,028 | +5.52% | 73,800 | - | +11% | - | - |
| 08/27 | 1,911 | 1,939 | 1,907 | 1,922 | +0.89% | 9,700 | - | +5.9% | - | - |
| 08/26 | 1,912 | 1,946 | 1,902 | 1,905 | -1.09% | 8,700 | - | +5.37% | - | - |
| 08/25 | 1,946 | 1,946 | 1,910 | 1,926 | -0.21% | 15,800 | - | +6.82% | - | - |
| 08/24 | 1,987 | 1,991 | 1,921 | 1,930 | -2.87% | 12,900 | - | +7.46% | - | - |
| 08/21 | 1,921 | 1,990 | 1,893 | 1,987 | -0.15% | 22,200 | - | +10.88% | - | - |
| 08/20 | 1,856 | 1,999 | 1,856 | 1,990 | +7.74% | 51,700 | - | +11.17% | - | - |
| 08/19 | 1,856 | 1,890 | 1,811 | 1,847 | -2.58% | 19,300 | - | +3.47% | - | - |
| 08/18 | 1,890 | 1,918 | 1,871 | 1,896 | 0% | 27,800 | - | +6.22% | - | - |
| 08/17 | 1,790 | 1,896 | 1,776 | 1,896 | +6.04% | 66,400 | - | +6.1% | - | - |
| 08/14 | 1,793 | 1,825 | 1,782 | 1,788 | 0% | 26,600 | - | +0.11% | - | - |
| 08/13 | 1,804 | 1,810 | 1,775 | 1,788 | +0.62% | 11,100 | - | -0.11% | - | - |
| 08/12 | 1,805 | 1,827 | 1,765 | 1,777 | -1.77% | 16,400 | - | -1.06% | - | - |
| 08/10 | 1,788 | 1,847 | 1,778 | 1,809 | +1.74% | 22,100 | - | +0.17% | - | - |
| 08/07 | 1,770 | 1,791 | 1,754 | 1,778 | +0.85% | 13,100 | - | -1.88% | - | - |
| 08/06 | 1,790 | 1,790 | 1,758 | 1,763 | +0.69% | 6,800 | - | -3.03% | - | - |
| 08/05 | 1,770 | 1,805 | 1,750 | 1,751 | +0.06% | 10,900 | - | -3.63% | - | - |
| 08/04 | 1,767 | 1,804 | 1,725 | 1,750 | -0.96% | 11,700 | - | -3.69% | - | - |
| 08/03 | 1,774 | 1,779 | 1,710 | 1,767 | -0.39% | 18,900 | - | -2.81% | - | - |
| 07/31 | 1,710 | 1,792 | 1,685 | 1,774 | +3.38% | 34,900 | - | -2.15% | - | - |
| 07/30 | 1,702 | 1,735 | 1,680 | 1,716 | -1.49% | 22,200 | - | -5.4% | - | - |
| 07/29 | 1,728 | 1,761 | 1,699 | 1,742 | +0.81% | 38,000 | - | -4.02% | - | - |
| 07/28 | 1,726 | 1,770 | 1,703 | 1,728 | -2.15% | 39,400 | - | -4.85% | - | - |
| 07/27 | 1,681 | 1,785 | 1,669 | 1,766 | +7.29% | 31,600 | - | -3.02% | - | - |
| 07/24 | 1,700 | 1,700 | 1,642 | 1,646 | -4.63% | 51,500 | - | -9.46% | - | - |
| 07/23 | 1,733 | 1,754 | 1,720 | 1,726 | -1.48% | 32,400 | - | -5.22% | - | - |
| 07/22 | 1,786 | 1,787 | 1,725 | 1,752 | -1.07% | 37,200 | - | -3.47% | - | - |
| 07/21 | 1,801 | 1,801 | 1,760 | 1,771 | +0.57% | 22,300 | - | -1.72% | - | - |
| 07/17 | 1,818 | 1,850 | 1,721 | 1,761 | -4.29% | 54,800 | - | -1.57% | - | - |
| 07/16 | 1,878 | 1,910 | 1,840 | 1,840 | -4.07% | 23,300 | - | +3.66% | - | - |
| 07/15 | 1,871 | 1,934 | 1,840 | 1,918 | +2.68% | 20,800 | - | +9.16% | - | - |
| 07/14 | 1,855 | 1,915 | 1,853 | 1,868 | +0.11% | 32,200 | - | +7.6% | - | - |
| 07/13 | 1,909 | 1,909 | 1,813 | 1,866 | -3.01% | 42,000 | - | +8.61% | - | - |
| 07/10 | 1,906 | 2,000 | 1,891 | 1,924 | +2.56% | 17,000 | - | +13.24% | - | - |
| 07/09 | 1,855 | 1,904 | 1,823 | 1,876 | -0.64% | 30,400 | - | +11.67% | - | - |
| 07/08 | 1,907 | 1,949 | 1,875 | 1,888 | -3.03% | 32,500 | - | +13.46% | - | - |
| 07/07 | 2,030 | 2,042 | 1,923 | 1,947 | -4.09% | 42,500 | - | +18.14% | - | - |
| 07/06 | 1,979 | 2,058 | 1,979 | 2,030 | +3.52% | 106,700 | - | +24.54% | - | - |
| 07/03 | 1,900 | 1,969 | 1,892 | 1,961 | +2.83% | 63,600 | - | +21.88% | - | - |
| 07/02 | 1,738 | 1,911 | 1,730 | 1,907 | +9.72% | 92,400 | - | +19.94% | - | - |
| 07/01 | 1,747 | 1,770 | 1,723 | 1,738 | -1.25% | 22,400 | - | +10.56% | - | - |
| 06/30 | 1,767 | 1,771 | 1,710 | 1,760 | -0.68% | 44,300 | - | +12.6% | - | - |
| 06/29 | 1,675 | 1,785 | 1,650 | 1,772 | +7.2% | 99,000 | - | +14.03% | - | - |
| 06/26 | 1,778 | 1,778 | 1,620 | 1,653 | -7.39% | 90,100 | - | +6.85% | - | - |
| 06/25 | 1,738 | 1,793 | 1,701 | 1,785 | +1.65% | 43,600 | - | +15.61% | - | - |
| 06/24 | 1,805 | 1,858 | 1,754 | 1,756 | -0.51% | 66,100 | - | +14.47% | - | - |
| 06/23 | 1,800 | 1,828 | 1,744 | 1,765 | -4.08% | 147,300 | - | +15.74% | - | - |
| 06/22 | 1,732 | 1,859 | 1,723 | 1,840 | +8.75% | 142,500 | - | +21.37% | - | - |
| 06/19 | 1,723 | 1,740 | 1,656 | 1,692 | -1.8% | 107,100 | - | +12.88% | - | - |
| 06/18 | 1,586 | 1,761 | 1,535 | 1,723 | +8.64% | 202,900 | - | +15.79% | - | - |
| 06/17 | 1,443 | 1,626 | 1,415 | 1,586 | +11.85% | 260,200 | - | +7.45% | - | - |
| 06/16 | 1,487 | 1,548 | 1,361 | 1,418 | -2.68% | 436,000 | - | -3.54% | - | - |
| 06/15 | 1,418 | 1,475 | 1,409 | 1,457 | +4.52% | 208,500 | - | -0.95% | - | - |
| 06/12 | 1,390 | 1,399 | 1,377 | 1,394 | +0.29% | 59,500 | - | -5.3% | - | - |
| 06/11 | 1,405 | 1,418 | 1,376 | 1,390 | -1.56% | 62,300 | - | -5.76% | - | - |
| 06/10 | 1,430 | 1,430 | 1,381 | 1,412 | +0.86% | 33,300 | - | -4.4% | - | - |
| 06/09 | 1,430 | 1,448 | 1,396 | 1,400 | 0% | 33,700 | - | -5.15% | - | - |
| 06/08 | 1,439 | 1,444 | 1,380 | 1,400 | -3.85% | 50,600 | - | -5.08% | - | - |
| 06/05 | 1,450 | 1,481 | 1,430 | 1,456 | -1.15% | 32,800 | - | -1.29% | - | - |
| 06/04 | 1,477 | 1,502 | 1,452 | 1,473 | -0.2% | 36,100 | - | +0.14% | - | - |
| 06/03 | 1,489 | 1,495 | 1,457 | 1,476 | -1.4% | 31,900 | - | +0.61% | - | - |
| 06/02 | 1,529 | 1,529 | 1,446 | 1,497 | -1.45% | 53,600 | - | +2.25% | - | - |
| 06/01 | 1,485 | 1,523 | 1,447 | 1,519 | +2.15% | 60,300 | - | +4.04% | - | - |
| 05/29 | 1,463 | 1,528 | 1,463 | 1,487 | +2.34% | 25,600 | - | +1.92% | - | - |
| 05/28 | 1,497 | 1,501 | 1,439 | 1,453 | -3.07% | 35,800 | - | -0.48% | - | - |
| 05/27 | 1,539 | 1,542 | 1,489 | 1,499 | -2.6% | 30,000 | - | +2.39% | - | - |
| 05/26 | 1,611 | 1,611 | 1,539 | 1,539 | -4.53% | 21,100 | - | +4.98% | - | - |
| 05/25 | 1,580 | 1,612 | 1,561 | 1,612 | +2.54% | 52,800 | - | +10.03% | - | - |
| 05/22 | 1,540 | 1,578 | 1,536 | 1,572 | +2.08% | 30,400 | - | +7.45% | - | - |
| 05/21 | 1,552 | 1,552 | 1,520 | 1,540 | +1.65% | 22,000 | - | +5.34% | - | - |
| 05/20 | 1,520 | 1,522 | 1,482 | 1,515 | -2.07% | 32,700 | - | +3.27% | - | - |
| 05/19 | 1,434 | 1,572 | 1,424 | 1,547 | +8.64% | 89,100 | - | +5.02% | - | - |
| 05/18 | 1,431 | 1,448 | 1,404 | 1,424 | +0.64% | 37,000 | - | -3.72% | - | - |
| 05/15 | 1,409 | 1,445 | 1,409 | 1,415 | -0.35% | 32,500 | - | -4.65% | - | - |
| 05/14 | 1,427 | 1,432 | 1,394 | 1,420 | -1.66% | 26,900 | - | -4.7% | - | - |
| 05/13 | 1,440 | 1,447 | 1,424 | 1,444 | +0.28% | 14,300 | - | -3.48% | - | - |
| 05/12 | 1,462 | 1,462 | 1,430 | 1,440 | -2.31% | 19,000 | - | -4% | - | - |
| 05/11 | 1,478 | 1,481 | 1,437 | 1,474 | +0.2% | 31,000 | - | -2.06% | - | - |
| 05/08 | 1,423 | 1,485 | 1,422 | 1,471 | +3.01% | 45,500 | - | -2.26% | - | - |
| 05/07 | 1,435 | 1,449 | 1,408 | 1,428 | +1.64% | 41,900 | - | -5.18% | - | - |
| 05/01 | 1,366 | 1,418 | 1,360 | 1,405 | +2.18% | 45,200 | - | -7.08% | - | - |
| 04/30 | 1,365 | 1,400 | 1,354 | 1,375 | -0.94% | 50,200 | - | -9.36% | - | - |
| 04/28 | 1,358 | 1,390 | 1,353 | 1,388 | +1.17% | 35,200 | - | -8.86% | - | - |
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 | 2,410 2026/9/25 | 122,600 | 143億954万 | +17.16% 2,057 | |||
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）
- 2026/09/25 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
1,013円（2023/10/24） - 138%（2.38倍）
2,410円（9/25）
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。
