トレンダーズ（6069）の時価総額の推移
- 2013年3月29日
- 70億9410万
- 2014年3月31日
- 30億7707万
- 2015年3月31日
- 24億5956万
- 2016年3月31日
- 17億3816万
- 2017年3月31日
- 30億4298万
- 2018年3月30日
- 106億4865万
- 2019年3月29日
- 54億687万
- 2020年3月31日
- 33億7960万
- 2021年3月31日
- 46億750万
- 2022年3月31日
- 68億2994万
- 2023年3月31日
- 107億7813万
- 2024年3月29日
- 91億1156万
- 2025年3月31日
- 68億5363万
- 2026年3月31日
- 54億9375万
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 625 | 625 | 613 | 616 | -1.28% | 35,900 | 49億9021万 | -6.81% | 10.62 | 1.12 |
| 05/27 | 612 | 627 | 608 | 624 | +1.46% | 60,700 | 50億5502万 | -6.17% | 10.76 | 1.13 |
| 05/26 | 617 | 621 | 607 | 615 | 0% | 49,800 | 49億8211万 | -7.93% | 10.6 | 1.11 |
| 05/25 | 615 | 615 | 597 | 615 | +2.67% | 112,200 | 49億8211万 | -8.48% | 10.6 | 1.11 |
| 05/22 | 598 | 605 | 592 | 599 | +0.17% | 92,100 | 48億5249万 | -11.26% | 10.33 | 1.08 |
| 05/21 | 595 | 600 | 585 | 598 | +1.01% | 145,800 | 48億4439万 | -11.93% | 10.31 | 1.08 |
| 05/20 | 603 | 603 | 583 | 592 | -2.63% | 100,400 | 47億9579万 | -13.45% | 10.21 | 1.07 |
| 05/19 | 592 | 608 | 580 | 608 | +1.67% | 109,200 | 49億2540万 | -11.76% | 10.48 | 1.1 |
| 05/18 | 620 | 620 | 595 | 598 | -4.17% | 154,800 | 48億4439万 | -13.71% | 10.31 | 1.08 |
| 05/15 | 658 | 658 | 622 | 624 | -10.6% | 353,500 | 50億5502万 | -10.6% | 10.76 | 1.13 |
| 05/14 | 711 | 715 | 686 | 698 | -1.69% | 101,000 | 56億5449万 | -0.57% | 12.04 | 1.26 |
| 05/13 | 697 | 715 | 695 | 710 | +1.43% | 47,100 | 57億5171万 | +1.14% | 12.24 | 1.29 |
| 05/12 | 699 | 711 | 693 | 700 | +0.29% | 42,900 | 56億7070万 | -0.28% | 12.07 | 1.27 |
| 05/11 | 690 | 698 | 684 | 698 | +1.45% | 50,500 | 56億5449万 | -0.71% | 12.04 | 1.26 |
| 05/08 | 678 | 700 | 677 | 688 | +1.47% | 47,400 | 55億7348万 | -2.13% | 11.86 | 1.25 |
| 05/07 | 680 | 682 | 674 | 678 | 0% | 32,500 | 54億9247万 | -3.69% | 11.69 | 1.23 |
| 05/01 | 679 | 681 | 671 | 678 | -0.15% | 60,800 | 54億9247万 | -4.24% | 11.69 | 1.23 |
| 04/30 | 684 | 684 | 671 | 679 | -1.02% | 47,800 | 55億57万 | -4.5% | 11.71 | 1.23 |
| 04/28 | 687 | 687 | 681 | 686 | -0.15% | 34,600 | 55億5728万 | -3.92% | 11.83 | 1.24 |
| 04/27 | 690 | 692 | 685 | 687 | 0% | 39,500 | 55億6538万 | -4.05% | 11.85 | 1.24 |
| 04/24 | 703 | 706 | 687 | 687 | -2.55% | 59,200 | 55億6538万 | -4.32% | 11.85 | 1.24 |
| 04/23 | 708 | 710 | 701 | 705 | -0.98% | 33,100 | 57億1120万 | -2.08% | 12.16 | 1.28 |
| 04/22 | 713 | 717 | 706 | 712 | -0.7% | 22,000 | 57億6791万 | -1.52% | 12.28 | 1.29 |
| 04/21 | 715 | 717 | 713 | 717 | +0.42% | 11,100 | 58億841万 | -1.24% | 12.36 | 1.3 |
| 04/20 | 714 | 717 | 710 | 714 | +0.56% | 26,300 | 57億8411万 | -1.92% | 12.31 | 1.29 |
| 04/17 | 716 | 716 | 708 | 710 | +0.14% | 13,200 | 57億5171万 | -2.74% | 12.24 | 1.29 |
| 04/16 | 708 | 716 | 701 | 709 | +0.14% | 38,300 | 57億4360万 | -3.14% | 12.23 | 1.28 |
| 04/15 | 704 | 712 | 704 | 708 | +1.14% | 39,900 | 57億3550万 | -3.8% | 12.21 | 1.28 |
| 04/14 | 710 | 712 | 700 | 700 | -0.43% | 23,600 | 56億7070万 | -5.15% | 12.07 | 1.27 |
| 04/13 | 704 | 710 | 699 | 703 | -0.28% | 43,500 | 56億9500万 | -4.87% | 12.12 | 1.27 |
| 04/10 | 715 | 718 | 705 | 705 | -1.26% | 30,100 | 57億1120万 | -4.86% | 12.16 | 1.28 |
| 04/09 | 731 | 731 | 714 | 714 | -2.06% | 22,800 | 57億8411万 | -3.9% | 12.31 | 1.29 |
| 04/08 | 733 | 735 | 724 | 729 | +1.53% | 50,800 | 59億562万 | -2.02% | 12.57 | 1.32 |
| 04/07 | 714 | 730 | 714 | 718 | +0.56% | 31,800 | 58億1651万 | -3.49% | 12.38 | 1.3 |
| 04/06 | 708 | 717 | 708 | 714 | +0.85% | 31,500 | 57億8411万 | -4.42% | 12.31 | 1.29 |
| 04/03 | 710 | 714 | 700 | 708 | +0.14% | 71,900 | 57億3550万 | -5.6% | 12.21 | 1.28 |
| 04/02 | 725 | 725 | 705 | 707 | -2.08% | 44,300 | 57億2740万 | -5.98% | 12.19 | 1.28 |
| 04/01 | 714 | 725 | 712 | 722 | +1.98% | 95,700 | 58億4892万 | -4.24% | 12.45 | 1.31 |
| 03/31 | 711 | 721 | 707 | 708 | -0.42% | 50,600 | 57億3550万 | -6.23% | 25.34 | 1.28 |
| 03/30 | 710 | 718 | 705 | 711 | -7.06% | 97,100 | 57億5981万 | -6.2% | 25.45 | 1.29 |
| 03/27 | 746 | 765 | 746 | 765 | +2.27% | 108,100 | 61億9726万 | +0.53% | 27.38 | 1.38 |
| 03/26 | 760 | 760 | 747 | 748 | -1.32% | 22,900 | 60億5954万 | -2.09% | 26.77 | 1.35 |
| 03/25 | 751 | 763 | 746 | 758 | +1.74% | 52,600 | 61億4055万 | -1.17% | 27.13 | 1.37 |
| 03/24 | 740 | 745 | 736 | 745 | +2.76% | 34,900 | 60億3524万 | -3.12% | 26.66 | 1.35 |
| 03/23 | 740 | 740 | 715 | 725 | -4.1% | 129,400 | 58億7322万 | -6.93% | 25.95 | 1.31 |
| 03/19 | 766 | 770 | 756 | 756 | -3.2% | 45,400 | 61億2435万 | -4.42% | 27.06 | 1.37 |
| 03/18 | 771 | 784 | 771 | 781 | +1.3% | 26,500 | 63億2688万 | -2.62% | 27.95 | 1.41 |
| 03/17 | 766 | 776 | 763 | 771 | +1.31% | 21,200 | 62億4587万 | -4.93% | 27.59 | 1.4 |
| 03/16 | 766 | 769 | 760 | 761 | -0.39% | 38,600 | 61億6486万 | -7.31% | 27.24 | 1.38 |
| 03/13 | 763 | 774 | 762 | 764 | -1.8% | 46,400 | 61億8916万 | -8.06% | 27.34 | 1.38 |
| 03/12 | 781 | 788 | 754 | 778 | -1.64% | 117,600 | 63億257万 | -7.49% | 27.84 | 1.41 |
| 03/11 | 777 | 793 | 770 | 791 | +2.59% | 122,200 | 64億789万 | -6.94% | 28.31 | 1.43 |
| 03/10 | 748 | 771 | 741 | 771 | +5.18% | 69,100 | 62億4587万 | -10.24% | 27.59 | 1.4 |
| 03/09 | 716 | 734 | 710 | 733 | -2.79% | 99,800 | 59億3803万 | -15.75% | 26.23 | 1.33 |
| 03/06 | 749 | 760 | 738 | 754 | +0.53% | 40,100 | 61億815万 | -14.42% | 26.99 | 1.37 |
| 03/05 | 741 | 753 | 737 | 750 | +4.17% | 84,500 | 60億7575万 | -16.01% | 26.84 | 1.36 |
| 03/04 | 738 | 739 | 713 | 720 | -4.38% | 283,000 | 58億3272万 | -20.35% | 25.77 | 1.3 |
| 03/03 | 776 | 776 | 751 | 753 | -2.84% | 72,500 | 61億5万 | -17.97% | 26.95 | 1.36 |
| 03/02 | 776 | 780 | 762 | 775 | -1.27% | 49,800 | 62億7827万 | -16.67% | 27.74 | 1.4 |
| 02/27 | 765 | 786 | 765 | 785 | +2.88% | 43,900 | 63億5928万 | -16.67% | 28.09 | 1.42 |
| 02/26 | 757 | 781 | 754 | 763 | +1.46% | 118,500 | 61億8106万 | -20.02% | 27.31 | 1.38 |
| 02/25 | 758 | 761 | 748 | 752 | -0.66% | 103,700 | 60億9195万 | -22.23% | 26.91 | 1.36 |
| 02/24 | 788 | 788 | 755 | 757 | -2.82% | 120,800 | 61億3245万 | -22.68% | 27.09 | 1.37 |
| 02/20 | 803 | 803 | 779 | 779 | -2.75% | 127,900 | 63億1067万 | -21.39% | 27.88 | 1.41 |
| 02/19 | 818 | 823 | 798 | 801 | -2.67% | 103,600 | 64億8890万 | -20.14% | 28.67 | 1.45 |
| 02/18 | 820 | 823 | 806 | 823 | +0.73% | 80,700 | 66億6712万 | -18.68% | 29.45 | 1.49 |
| 02/17 | 815 | 822 | 795 | 817 | +0.37% | 189,600 | 66億1851万 | -19.9% | 29.24 | 1.48 |
| 02/16 | 797 | 827 | 797 | 814 | -19.17% | 558,800 | 65億9421万 | -20.89% | 29.13 | 1.47 |
| 02/13 | 1,031 | 1,038 | 1,007 | 1,007 | -2.33% | 137,300 | 81億5770万 | -2.89% | 36.04 | 1.82 |
| 02/12 | 1,030 | 1,036 | 1,022 | 1,031 | +0.1% | 53,800 | 83億5213万 | -0.67% | 36.9 | 1.87 |
| 02/10 | 1,007 | 1,031 | 1,007 | 1,030 | +2.28% | 24,700 | 83億4403万 | -0.77% | 36.86 | 1.86 |
| 02/09 | 1,018 | 1,018 | 994 | 1,007 | -0.49% | 33,700 | 81億5770万 | -2.89% | 36.04 | 1.82 |
| 02/06 | 1,011 | 1,012 | 991 | 1,012 | -0.49% | 25,200 | 81億9821万 | -2.41% | 36.22 | 1.83 |
| 02/05 | 994 | 1,017 | 992 | 1,017 | +1.6% | 36,800 | 82億3871万 | -1.93% | 36.4 | 1.84 |
| 02/04 | 1,019 | 1,020 | 993 | 1,001 | -1.38% | 43,200 | 81億910万 | -3.47% | 35.83 | 1.81 |
| 02/03 | 1,022 | 1,024 | 1,014 | 1,015 | -0.2% | 19,400 | 82億2251万 | -2.12% | 36.33 | 1.84 |
| 02/02 | 1,034 | 1,054 | 1,015 | 1,017 | -1.07% | 36,800 | 82億3871万 | -1.93% | 36.4 | 1.84 |
| 01/30 | 1,021 | 1,030 | 1,018 | 1,028 | +0.39% | 23,500 | 83億2782万 | -0.87% | 36.79 | 1.86 |
| 01/29 | 1,037 | 1,039 | 1,012 | 1,024 | -1.25% | 66,600 | 82億9542万 | -1.35% | 36.65 | 1.85 |
| 01/28 | 1,040 | 1,055 | 1,030 | 1,037 | -0.29% | 28,800 | 84億73万 | 0% | 37.11 | 1.88 |
| 01/27 | 1,054 | 1,054 | 1,035 | 1,040 | -1.33% | 23,400 | 84億2504万 | +0.68% | 37.22 | 1.88 |
| 01/26 | 1,069 | 1,075 | 1,054 | 1,054 | -1.4% | 52,500 | 85億3845万 | +2.43% | 37.72 | 1.91 |
| 01/23 | 1,081 | 1,088 | 1,068 | 1,069 | -1.11% | 22,800 | 86億5996万 | +4.5% | 38.26 | 1.94 |
| 01/22 | 1,080 | 1,087 | 1,072 | 1,081 | +0.28% | 27,100 | 87億5718万 | +6.4% | 38.69 | 1.96 |
| 01/21 | 1,060 | 1,078 | 1,047 | 1,078 | +0.47% | 52,000 | 87億3287万 | +6.94% | 38.58 | 1.95 |
| 01/20 | 1,075 | 1,082 | 1,064 | 1,073 | -0.19% | 26,600 | 86億9237万 | +7.41% | 38.4 | 1.94 |
| 01/19 | 1,045 | 1,075 | 1,045 | 1,075 | +2.19% | 38,700 | 87億857万 | +8.37% | 38.47 | 1.95 |
| 01/16 | 1,070 | 1,070 | 1,041 | 1,052 | -1.68% | 46,900 | 85億2225万 | +6.8% | 37.65 | 1.9 |
| 01/15 | 1,025 | 1,075 | 1,024 | 1,070 | +4.09% | 108,500 | 86億6807万 | +9.3% | 38.29 | 1.94 |
| 01/14 | 1,031 | 1,038 | 1,024 | 1,028 | -0.29% | 43,600 | 83億2782万 | +5.76% | 36.79 | 1.86 |
| 01/13 | 1,034 | 1,049 | 1,029 | 1,031 | +0.68% | 68,300 | 83億5213万 | +6.51% | 36.9 | 1.87 |
| 01/09 | 1,020 | 1,029 | 1,010 | 1,024 | 0% | 40,600 | 82億9542万 | +6.44% | 36.65 | 1.85 |
| 01/08 | 1,030 | 1,039 | 1,019 | 1,024 | -0.78% | 29,700 | 82億9542万 | +6.89% | 36.65 | 1.85 |
| 01/07 | 1,026 | 1,032 | 1,017 | 1,032 | +0.39% | 43,400 | 83億6023万 | +8.18% | 36.93 | 1.87 |
| 01/06 | 1,025 | 1,031 | 1,016 | 1,028 | +1.98% | 45,400 | 83億2782万 | +8.32% | 36.79 | 1.86 |
| 01/05 | 1,005 | 1,014 | 999 | 1,008 | +0.7% | 42,500 | 81億6580万 | +6.78% | 36.08 | 1.82 |
| 2025 | ||||||||||
| 12/30 | 1,002 | 1,011 | 996 | 1,001 | -0.6% | 21,800 | 81億910万 | +6.72% | 36.02 | 1.8 |
| 12/29 | 1,016 | 1,018 | 1,002 | 1,007 | -0.89% | 46,800 | 81億5770万 | +8.28% | 36.24 | 1.81 |
| 12/26 | 1,019 | 1,023 | 1,011 | 1,016 | -0.59% | 55,500 | 82億3061万 | +10.08% | 36.56 | 1.82 |
| 12/25 | 1,006 | 1,035 | 1,005 | 1,022 | +1.79% | 30,900 | 82億7922万 | +11.57% | 36.78 | 1.84 |
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 | |
| 2013年 3月期 | 2,350 9,400 10/24 | 965 1,930 2/18 | 2,868,800 717,200 10/23 | 113億5050万 | 46億6095万 | 70億9410万 3/29 |
| 2014年 3月期 | 1,720 3,440 5/14 | 380 760 3/27 760 3/17 | 317,600 158,800 8/15 | 83億760万 | 27億43万 | 30億7707万 3/31 |
| 2015年 3月期 | 680 1,360 8/21 | 330 660 2/6 660 12/25 | 1,446,000 723,000 8/21 | 48億8376万 | 23億8233万 | 24億5956万 3/31 |
| 2016年 3月期 | 450 899 6/29 | 189 378 2/15 | 2,058,800 1,029,400 12/24 | 32億8117万 | 13億7962万 | 17億3816万 3/31 |
| 2017年 3月期 | 456 911 7/25 | 216 432 4/8 | 2,975,800 1,487,900 7/27 | 33億2660万 | 15億7749万 | 30億4298万 3/31 |
| 2018年 3月期 | 1,460 2,920 3/30 | 400 800 4/3 | 7,274,800 3,637,400 4/14 | 108億5889万 | 29億3952万 | 106億4865万 3/30 |
| 2019年 3月期 | 2,138 4,275 7/24 | 619 11/15 | 8,102,100 1/30 | 159億1069万 | 46億758万 | 54億687万 3/29 |
| 2020年 3月期 | 875 2/20 | 324 3/23 | 979,800 3/31 | 65億2470万 | 24億1600万 | 33億7960万 3/31 |
| 2021年 3月期 | 915 10/26 | 385 7/31 | 6,455,200 8/19 | 68億3724万 | 28億7225万 | 46億750万 3/31 |
| 2022年 3月期 | 1,311 9/13 | 534 5/17 | 8,743,300 8/19 | 99億3003万 | 40億3383万 | 68億2994万 3/31 |
| 2023年 3月期 | 2,109 8/26 | 920 4/1 | 1,345,100 8/16 | 160億5876万 | 69億9936万 | 107億7813万 3/31 |
| 2024年 3月期 | 1,540 4/3 | 925 2/14 | 1,879,400 8/15 | 117億4835万 | 73億5652万 | 91億1156万 3/29 |
| 2025年 3月期 | 1,182 5/8 | 754 8/5 | 717,900 8/15 | 94億4725万 | 60億2642万 | 68億5363万 3/31 |
| 2026年 3月期 | 1,088 1/23 | 705 3/30 | 558,800 2/16 | 88億1388万 | 57億1120万 | 54億9375万 3/31 |
| 最新 | 616 2026/5/28 | 35,900 | 49億9021万 | |||
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。
