- 6382
- 2026/10/02
- 時価
- 220億円
- PER 予
- 10.01倍
- 2010年以降
- 赤字-20.87倍
（2010-2026年） - PBR
- 0.57倍
- 2010年以降
- 0.25-0.91倍
（2010-2026年） - 配当 予
- 5.04%
- ROE 予
- 5.72%
- ROA 予
- 4.29%
- 資料
- Link
- CSV,JSON
トリニティ工業（6382）の時価総額の推移
- 2010年3月31日
- 64億3166万
- 2011年3月31日
- 63億4056万
- 2012年3月30日
- 74億7020万
- 2013年3月29日
- 65億5920万
- 2014年3月31日
- 80億6567万
- 2015年3月31日
- 85億3884万
- 2016年3月31日
- 85億3846万
- 2017年3月31日
- 100億3036万
- 2018年3月30日
- 172億6998万
- 2019年3月29日
- 97億9124万
- 2020年3月31日
- 109億8845万
- 2021年3月31日
- 139億778万
- 2022年3月31日
- 116億1858万
- 2023年3月31日
- 108億5358万
- 2024年3月29日
- 195億8159万
- 2025年3月31日
- 187億6891万
- 2026年3月31日
- 197億6752万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,236 | 1,236 | 1,201 | 1,210 | -1.31% | 28,200 | - | -2.1% | - | - |
| 10/01 | 1,245 | 1,245 | 1,220 | 1,226 | -1.45% | 24,000 | - | -0.89% | - | - |
| 09/30 | 1,242 | 1,244 | 1,223 | 1,244 | +1.72% | 21,800 | - | +0.48% | - | - |
| 09/29 | 1,250 | 1,254 | 1,223 | 1,223 | -2.16% | 48,900 | - | -1.21% | - | - |
| 09/28 | 1,264 | 1,264 | 1,250 | 1,250 | +0.81% | 45,300 | - | +0.97% | - | - |
| 09/25 | 1,238 | 1,244 | 1,233 | 1,240 | +0.57% | 12,100 | - | +0.24% | - | - |
| 09/24 | 1,232 | 1,239 | 1,232 | 1,233 | +0.08% | 9,900 | - | -0.32% | - | - |
| 09/18 | 1,240 | 1,249 | 1,232 | 1,232 | +0.41% | 11,500 | - | -0.4% | - | - |
| 09/17 | 1,224 | 1,235 | 1,220 | 1,227 | +0.16% | 14,700 | - | -0.89% | - | - |
| 09/16 | 1,230 | 1,230 | 1,221 | 1,225 | +0.08% | 6,500 | - | -1.05% | - | - |
| 09/15 | 1,226 | 1,226 | 1,219 | 1,224 | -0.16% | 4,700 | - | -1.13% | - | - |
| 09/14 | 1,215 | 1,226 | 1,215 | 1,226 | +0.74% | 4,800 | - | -1.05% | - | - |
| 09/11 | 1,222 | 1,223 | 1,210 | 1,217 | 0% | 19,000 | - | -1.78% | - | - |
| 09/10 | 1,219 | 1,221 | 1,215 | 1,217 | -0.16% | 10,100 | - | -1.78% | - | - |
| 09/09 | 1,222 | 1,222 | 1,215 | 1,219 | -0.25% | 10,700 | - | -1.61% | - | - |
| 09/08 | 1,239 | 1,239 | 1,222 | 1,222 | -1.29% | 13,200 | - | -1.29% | - | - |
| 09/07 | 1,244 | 1,245 | 1,234 | 1,238 | -0.32% | 13,100 | - | +0.08% | - | - |
| 09/04 | 1,248 | 1,253 | 1,241 | 1,242 | -0.48% | 10,300 | - | +0.4% | - | - |
| 09/03 | 1,243 | 1,252 | 1,243 | 1,248 | +0.4% | 5,600 | - | +0.97% | - | - |
| 09/02 | 1,252 | 1,255 | 1,240 | 1,243 | -0.96% | 17,300 | - | +0.65% | - | - |
| 09/01 | 1,252 | 1,258 | 1,250 | 1,255 | +0.32% | 10,500 | - | +1.7% | - | - |
| 08/31 | 1,256 | 1,258 | 1,246 | 1,251 | -0.56% | 14,900 | - | +1.46% | - | - |
| 08/28 | 1,264 | 1,264 | 1,253 | 1,258 | +0.08% | 11,800 | - | +2.03% | - | - |
| 08/27 | 1,263 | 1,267 | 1,255 | 1,257 | -0.4% | 13,000 | - | +2.03% | - | - |
| 08/26 | 1,262 | 1,267 | 1,261 | 1,262 | +0.56% | 8,800 | - | +2.52% | - | - |
| 08/25 | 1,262 | 1,262 | 1,252 | 1,255 | +0.08% | 11,900 | - | +2.12% | - | - |
| 08/24 | 1,245 | 1,255 | 1,236 | 1,254 | +1.62% | 48,800 | - | +2.12% | - | - |
| 08/21 | 1,222 | 1,234 | 1,218 | 1,234 | +0.65% | 36,000 | - | +0.49% | - | - |
| 08/20 | 1,227 | 1,230 | 1,223 | 1,226 | +0.57% | 18,400 | - | -0.16% | - | - |
| 08/19 | 1,240 | 1,240 | 1,216 | 1,219 | -1.77% | 39,400 | - | -0.73% | - | - |
| 08/18 | 1,251 | 1,251 | 1,241 | 1,241 | -0.32% | 19,400 | - | +1.06% | - | - |
| 08/17 | 1,239 | 1,250 | 1,236 | 1,245 | +0.97% | 25,000 | - | +1.38% | - | - |
| 08/14 | 1,238 | 1,242 | 1,227 | 1,233 | -0.4% | 42,200 | - | +0.49% | - | - |
| 08/13 | 1,238 | 1,239 | 1,230 | 1,238 | +0.41% | 9,600 | - | +0.9% | - | - |
| 08/12 | 1,236 | 1,241 | 1,230 | 1,233 | -0.32% | 20,200 | - | +0.41% | - | - |
| 08/10 | 1,231 | 1,239 | 1,222 | 1,237 | +0.49% | 22,700 | - | +0.73% | - | - |
| 08/07 | 1,225 | 1,234 | 1,223 | 1,231 | +0.65% | 10,000 | - | +0.16% | - | - |
| 08/06 | 1,214 | 1,225 | 1,214 | 1,223 | +1.07% | 7,800 | - | -0.57% | - | - |
| 08/05 | 1,205 | 1,218 | 1,205 | 1,210 | +0.41% | 21,800 | - | -1.63% | - | - |
| 08/04 | 1,196 | 1,207 | 1,192 | 1,205 | +0.67% | 36,400 | - | -2.11% | - | - |
| 08/03 | 1,217 | 1,217 | 1,190 | 1,197 | -2.29% | 54,500 | - | -2.92% | - | - |
| 07/31 | 1,224 | 1,232 | 1,222 | 1,225 | +0.08% | 25,100 | - | -0.73% | - | - |
| 07/30 | 1,200 | 1,224 | 1,182 | 1,224 | +1.32% | 63,000 | - | -0.81% | - | - |
| 07/29 | 1,232 | 1,232 | 1,200 | 1,208 | -1.39% | 51,200 | - | -2.11% | - | - |
| 07/28 | 1,241 | 1,241 | 1,221 | 1,225 | -1.13% | 35,700 | - | -0.73% | - | - |
| 07/27 | 1,227 | 1,242 | 1,227 | 1,239 | +0.32% | 21,600 | - | +0.41% | - | - |
| 07/24 | 1,236 | 1,236 | 1,228 | 1,235 | -0.08% | 15,200 | - | +0.16% | - | - |
| 07/23 | 1,235 | 1,238 | 1,232 | 1,236 | +0.08% | 19,200 | - | +0.24% | - | - |
| 07/22 | 1,229 | 1,236 | 1,229 | 1,235 | +0.57% | 5,500 | - | +0.16% | - | - |
| 07/21 | 1,229 | 1,236 | 1,220 | 1,228 | +0.24% | 37,400 | - | -0.41% | - | - |
| 07/17 | 1,237 | 1,237 | 1,216 | 1,225 | -0.97% | 42,400 | - | -0.65% | - | - |
| 07/16 | 1,238 | 1,242 | 1,235 | 1,237 | -0.08% | 25,300 | - | +0.32% | - | - |
| 07/15 | 1,233 | 1,247 | 1,232 | 1,238 | +0.49% | 15,400 | - | +0.41% | - | - |
| 07/14 | 1,230 | 1,233 | 1,228 | 1,232 | +0.41% | 5,500 | - | 0% | - | - |
| 07/13 | 1,226 | 1,235 | 1,221 | 1,227 | -0.57% | 28,900 | - | -0.41% | - | - |
| 07/10 | 1,229 | 1,236 | 1,224 | 1,234 | +0.82% | 32,700 | - | +0.08% | - | - |
| 07/09 | 1,231 | 1,231 | 1,219 | 1,224 | -0.97% | 43,000 | - | -0.81% | - | - |
| 07/08 | 1,246 | 1,247 | 1,235 | 1,236 | -0.8% | 18,200 | - | +0.08% | - | - |
| 07/07 | 1,248 | 1,257 | 1,239 | 1,246 | -0.64% | 17,200 | - | +0.81% | - | - |
| 07/06 | 1,254 | 1,260 | 1,246 | 1,254 | -0.08% | 18,600 | - | +1.46% | - | - |
| 07/03 | 1,242 | 1,259 | 1,238 | 1,255 | +0.4% | 17,400 | - | +1.37% | - | - |
| 07/02 | 1,236 | 1,255 | 1,226 | 1,250 | +1.54% | 16,900 | - | +0.81% | - | - |
| 07/01 | 1,240 | 1,240 | 1,216 | 1,231 | -0.73% | 30,200 | - | -0.97% | - | - |
| 06/30 | 1,250 | 1,250 | 1,223 | 1,240 | +0.24% | 22,700 | - | -0.56% | - | - |
| 06/29 | 1,238 | 1,260 | 1,228 | 1,237 | +0.65% | 26,700 | - | -1.04% | - | - |
| 06/26 | 1,229 | 1,234 | 1,221 | 1,229 | -0.08% | 8,900 | - | -1.84% | - | - |
| 06/25 | 1,219 | 1,234 | 1,218 | 1,230 | +1.74% | 8,200 | - | -1.99% | - | - |
| 06/24 | 1,207 | 1,217 | 1,207 | 1,209 | -0.49% | 15,900 | - | -3.74% | - | - |
| 06/23 | 1,232 | 1,232 | 1,211 | 1,215 | -0.74% | 16,300 | - | -3.42% | - | - |
| 06/22 | 1,222 | 1,232 | 1,221 | 1,224 | -0.33% | 17,700 | - | -2.93% | - | - |
| 06/19 | 1,230 | 1,230 | 1,222 | 1,228 | -0.16% | 11,600 | - | -2.77% | - | - |
| 06/18 | 1,237 | 1,243 | 1,230 | 1,230 | -0.4% | 15,900 | - | -2.69% | - | - |
| 06/17 | 1,232 | 1,246 | 1,232 | 1,235 | +0.16% | 11,200 | - | -2.45% | - | - |
| 06/16 | 1,231 | 1,242 | 1,230 | 1,233 | +0.16% | 11,400 | - | -2.76% | - | - |
| 06/15 | 1,248 | 1,257 | 1,228 | 1,231 | 0% | 52,600 | - | -3.07% | - | - |
| 06/12 | 1,243 | 1,246 | 1,217 | 1,231 | +0.98% | 25,200 | - | -3.3% | - | - |
| 06/11 | 1,221 | 1,221 | 1,200 | 1,219 | -0.57% | 39,900 | - | -4.39% | - | - |
| 06/10 | 1,230 | 1,235 | 1,222 | 1,226 | -0.81% | 13,000 | - | -4.14% | - | - |
| 06/09 | 1,241 | 1,251 | 1,231 | 1,236 | -0.16% | 15,600 | - | -3.59% | - | - |
| 06/08 | 1,250 | 1,251 | 1,230 | 1,238 | -1.67% | 17,600 | - | -3.66% | - | - |
| 06/05 | 1,253 | 1,260 | 1,253 | 1,259 | +0.48% | 7,000 | - | -2.18% | - | - |
| 06/04 | 1,256 | 1,258 | 1,251 | 1,253 | -0.4% | 6,700 | - | -2.72% | - | - |
| 06/03 | 1,261 | 1,273 | 1,258 | 1,258 | -0.24% | 8,400 | - | -2.25% | - | - |
| 06/02 | 1,287 | 1,287 | 1,257 | 1,261 | -2.25% | 17,500 | - | -1.94% | - | - |
| 06/01 | 1,316 | 1,316 | 1,289 | 1,290 | -1.98% | 13,500 | - | +0.31% | - | - |
| 05/29 | 1,322 | 1,333 | 1,316 | 1,316 | -0.38% | 17,900 | - | +2.41% | - | - |
| 05/28 | 1,323 | 1,343 | 1,317 | 1,321 | +0.15% | 18,400 | - | +2.96% | - | - |
| 05/27 | 1,318 | 1,324 | 1,294 | 1,319 | +0.3% | 13,600 | - | +3.05% | - | - |
| 05/26 | 1,305 | 1,315 | 1,292 | 1,315 | +1.15% | 12,000 | - | +2.98% | - | - |
| 05/25 | 1,290 | 1,311 | 1,290 | 1,300 | +1.09% | 11,200 | - | +2.12% | - | - |
| 05/22 | 1,277 | 1,291 | 1,276 | 1,286 | +0.86% | 20,200 | - | +1.26% | - | - |
| 05/21 | 1,262 | 1,288 | 1,262 | 1,275 | +1.51% | 22,000 | - | +0.63% | - | - |
| 05/20 | 1,269 | 1,276 | 1,245 | 1,256 | -1.41% | 24,000 | - | -0.79% | - | - |
| 05/19 | 1,279 | 1,292 | 1,267 | 1,274 | -0.55% | 11,400 | - | +0.63% | - | - |
| 05/18 | 1,263 | 1,283 | 1,263 | 1,281 | +1.43% | 32,200 | - | +1.26% | - | - |
| 05/15 | 1,266 | 1,272 | 1,257 | 1,263 | -0.39% | 16,500 | - | 0% | - | - |
| 05/14 | 1,281 | 1,281 | 1,264 | 1,268 | -1.25% | 22,000 | - | +0.48% | - | - |
| 05/13 | 1,289 | 1,293 | 1,284 | 1,284 | -1% | 14,100 | - | +1.82% | - | - |
| 05/12 | 1,305 | 1,310 | 1,290 | 1,297 | 0% | 11,500 | - | +3.02% | - | - |
| 05/11 | 1,294 | 1,302 | 1,285 | 1,297 | +0.31% | 14,200 | - | +3.18% | - | - |
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 | |
| 2010年 3月期 | 510 9/15 | 270 4/1 | 34,000 12/18 | - | - | 64億3166万 3/31 |
| 2011年 3月期 | 412 5/18 5/17 他2件 | 233 11/1 | 22,000 2/3 8/24 | 75億664万 | 42億4526万 | 63億4056万 3/31 |
| 2012年 3月期 | 424 3/21 | 252 11/25 11/16 他2件 | 24,000 11/18 | 77億2528万 | 45億9144万 | 74億7020万 3/30 |
| 2013年 3月期 | 419 4/2 | 250 10/16 | 40,000 2/1 | 76億3418万 | 45億5500万 | 65億5920万 3/29 |
| 2014年 3月期 | 530 1/22 | 328 4/1 | 49,000 10/30 | 96億5660万 | 59億7616万 | 80億6567万 3/31 |
| 2015年 3月期 | 500 3/20 | 380 10/17 | 194,000 6/23 | 91億1000万 | 69億2360万 | 85億3884万 3/31 |
| 2016年 3月期 | 539 2/4 | 395 8/25 | 48,000 2/4 | 98億2058万 | 71億9690万 | 85億3846万 3/31 |
| 2017年 3月期 | 585 3/10 | 420 4/13 4/11 | 56,000 12/21 | 106億5870万 | 76億5240万 | 100億3036万 3/31 |
| 2018年 3月期 | 1,200 2/5 | 515 4/13 4/12 | 336,000 5/1 | 218億6400万 | 93億8330万 | 172億6998万 3/30 |
| 2019年 3月期 | 1,071 4/2 | 486 12/28 | 254,500 5/1 | 195億1362万 | 88億5492万 | 97億9124万 3/29 |
| 2020年 3月期 | 1,017 1/16 | 566 4/22 | 108,600 10/30 | 185億2974万 | 103億1252万 | 109億8845万 3/31 |
| 2021年 3月期 | 879 3/11 | 586 7/31 | 44,000 5/7 | 160億1538万 | 106億7692万 | 139億778万 3/31 |
| 2022年 3月期 | 893 8/11 8/10 | 679 3/7 | 44,600 4/30 | 162億7046万 | 123億7138万 | 116億1858万 3/31 |
| 2023年 3月期 | 724 7/4 | 595 5/19 | 155,400 5/24 | 131億9128万 | 108億4090万 | 108億5358万 3/31 |
| 2024年 3月期 | 1,225 3/27 | 662 4/18 | 164,500 7/27 | 223億1950万 | 120億6164万 | 195億8159万 3/29 |
| 2025年 3月期 | 1,333 4/24 | 805 8/5 | 171,100 4/24 | 242億8726万 | 146億6710万 | 187億6891万 3/31 |
| 2026年 3月期 | 1,470 2/27 | 925 4/7 | 234,000 1/29 | 267億8340万 | 168億5350万 | 197億6752万 3/31 |
| 最新 | 1,210 2026/10/2 | 28,200 | 220億4620万 | |||
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。
