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	294	300	294	299	-0.99%	18,600	-	-5.08%	-	-
10/01	305	315	295	302	+1.68%	19,500	-	-4.43%	-	-
09/30	300	304	297	297	-1.33%	15,300	-	-6.01%	-	-
09/29	313	313	301	301	-3.83%	5,800	-	-5.05%	-	-
09/28	310	315	310	313	-0.32%	9,400	-	-1.26%	-	-
09/25	322	325	314	314	-3.38%	14,000	-	-0.95%	-	-
09/24	321	330	321	325	+0.31%	14,300	-	+2.52%	-	-
09/18	319	329	318	324	-0.61%	24,600	-	+2.53%	-	-
09/17	311	326	311	326	+5.16%	35,800	-	+3.16%	-	-
09/16	313	318	309	310	-0.96%	16,500	-	-1.59%	-	-
09/15	313	313	308	313	+0.32%	13,700	-	-0.63%	-	-
09/14	321	321	306	312	-5.17%	40,700	-	-0.64%	-	-
09/11	305	337	300	329	+10.4%	175,800	-	+5.11%	-	-
09/10	315	325	293	298	-5.99%	81,900	-	-4.18%	-	-
09/09	318	325	312	317	-2.16%	20,700	-	+1.93%	-	-
09/08	328	329	318	324	-1.22%	16,800	-	+4.85%	-	-
09/07	329	332	320	328	+0.92%	23,400	-	+6.49%	-	-
09/04	320	327	320	325	-0.91%	14,600	-	+6.21%	-	-
09/03	320	329	320	328	0%	17,900	-	+7.89%	-	-
09/02	310	328	309	328	+3.14%	18,500	-	+8.61%	-	-
09/01	313	323	313	318	+0.95%	11,000	-	+6%	-	-
08/31	318	320	314	315	-0.94%	9,700	-	+5.35%	-	-
08/28	318	322	315	318	+0.63%	9,800	-	+6.71%	-	-
08/27	305	318	305	316	+3.27%	14,200	-	+6.76%	-	-
08/26	305	313	305	306	+0.66%	16,300	-	+3.73%	-	-
08/25	309	312	303	304	-3.18%	17,600	-	+3.05%	-	-
08/24	325	325	312	314	-3.38%	28,200	-	+6.8%	-	-
08/21	327	337	321	325	+7.26%	83,000	-	+10.92%	-	-
08/20	303	314	303	303	-1.94%	8,400	-	+3.77%	-	-
08/19	310	312	302	309	-0.32%	16,400	-	+5.82%	-	-
08/18	310	315	310	310	-0.32%	18,200	-	+6.16%	-	-
08/17	314	314	303	311	-0.32%	18,600	-	+6.51%	-	-
08/14	312	314	304	312	+0.97%	22,600	-	+6.48%	-	-
08/13	292	313	292	309	+3.34%	25,100	-	+5.46%	-	-
08/12	293	301	292	299	+2.05%	19,700	-	+2.75%	-	-
08/10	290	295	286	293	+1.03%	22,200	-	+1.03%	-	-
08/07	282	291	280	290	+2.11%	21,300	-	+0.35%	-	-
08/06	285	286	283	284	+0.35%	4,100	-	-2.07%	-	-
08/05	281	284	279	283	+0.71%	13,600	-	-2.41%	-	-
08/04	280	283	279	281	+0.36%	12,400	-	-3.77%	-	-
08/03	278	284	273	280	-0.36%	10,600	-	-4.44%	-	-
07/31	277	283	272	281	+2.18%	15,600	-	-3.77%	-	-
07/30	273	278	269	275	-1.43%	9,700	-	-5.17%	-	-
07/29	283	284	273	279	-1.76%	34,400	-	-3.46%	-	-
07/28	290	290	283	284	-2.07%	30,600	-	-1.39%	-	-
07/27	290	294	289	290	+0.69%	16,500	-	+1.4%	-	-
07/24	286	291	282	288	+0.7%	16,700	-	+1.41%	-	-
07/23	284	290	283	286	0%	13,700	-	+1.06%	-	-
07/22	286	289	282	286	-2.05%	39,400	-	+1.42%	-	-
07/21	286	296	286	292	+3.91%	21,000	-	+3.91%	-	-
07/17	290	290	280	281	-3.44%	42,000	-	+0.72%	-	-
07/16	297	305	291	291	-3.32%	40,400	-	+4.68%	-	-
07/15	300	304	292	301	0%	61,900	-	+9.45%	-	-
07/14	310	315	300	301	-1.31%	63,600	-	+10.26%	-	-
07/13	322	335	298	305	-7.58%	177,800	-	+12.55%	-	-
07/10	317	336	310	330	+3.77%	218,200	-	+22.68%	-	-
07/09	308	356	303	318	+2.25%	725,200	-	+19.55%	-	-
07/08	274	347	270	311	+14.34%	1,049,400	-	+18.25%	-	-
07/07	271	275	266	272	-0.37%	73,000	-	+3.42%	-	-
07/06	272	278	271	273	+0.37%	54,100	-	+3.41%	-	-
07/03	288	293	270	272	-8.11%	128,700	-	+2.26%	-	-
07/02	290	308	271	296	+1.72%	286,100	-	+10.86%	-	-
07/01	314	319	280	291	-11.55%	287,500	-	+8.58%	-	-
06/30	338	385	322	329	+2.17%	1,228,800	-	+22.3%	-	-
06/29	322	322	322	322	+33.06%	24,100	-	+19.7%	-	-
06/26	242	247	240	242	-1.63%	15,000	-	-10.7%	-	-
06/25	253	253	244	246	+0.82%	12,200	-	-10.87%	-	-
06/24	241	250	241	244	-0.81%	8,100	-	-13.48%	-	-
06/23	244	246	239	246	+1.65%	18,400	-	-14.29%	-	-
06/22	246	246	239	242	-2.02%	23,900	-	-17.41%	-	-
06/19	252	254	244	247	-3.52%	35,300	-	-17.11%	-	-
06/18	258	260	253	256	-0.78%	13,100	-	-15.79%	-	-
06/17	255	262	247	258	+2.38%	26,200	-	-16.5%	-	-
06/16	254	259	248	252	-0.79%	17,300	-	-19.75%	-	-
06/15	245	254	244	254	+6.28%	16,600	-	-20.38%	-	-
06/12	241	246	237	239	0%	32,200	-	-26.23%	-	-
06/11	244	244	236	239	-4.02%	33,100	-	-27.79%	-	-
06/10	251	251	241	249	-0.8%	25,700	-	-25.89%	-	-
06/09	242	251	241	251	+5.02%	63,300	-	-26.18%	-	-
06/08	254	255	237	239	-8.08%	119,700	-	-30.72%	-	-
06/05	253	268	250	260	+1.17%	100,400	-	-25.5%	-	-
06/04	299	308	246	257	-14.33%	288,800	-	-27.2%	-	-
06/03	305	306	298	300	-1.32%	84,600	-	-16.2%	-	-
06/02	303	305	299	304	-1.3%	50,100	-	-15.79%	-	-
06/01	312	314	299	308	-0.96%	84,000	-	-15.15%	-	-
05/29	310	316	309	311	+1.3%	46,000	-	-15.26%	-	-
05/28	317	321	301	307	-2.54%	86,800	-	-17.03%	-	-
05/27	344	345	310	315	-7.62%	163,400	-	-15.55%	-	-
05/26	373	373	330	341	-9.55%	172,600	-	-9.31%	-	-
05/25	373	380	370	377	+2.17%	46,400	-	-0.53%	-	-
05/22	372	374	361	369	-1.07%	101,900	-	-2.89%	-	-
05/21	380	383	370	373	-1.84%	38,200	-	-2.1%	-	-
05/20	394	394	376	380	-1.81%	52,300	-	-1.04%	-	-
05/19	383	391	380	387	+0.78%	41,100	-	+0.78%	-	-
05/18	379	384	376	384	+0.52%	54,000	-	0%	-	-
05/15	388	395	379	382	-2.8%	74,600	-	-0.26%	-	-
05/14	380	403	379	393	+3.42%	146,400	-	+2.88%	-	-
05/13	377	429	374	380	+0.8%	810,000	-	-0.52%	-	-
05/12	382	390	366	377	-1.31%	110,000	-	-1.05%	-	-
05/11	397	401	382	382	-4.5%	64,300	-	+0.53%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 1月期	3,695 8/10	2,013 12/20	1,660,800 8/10	110億4066万	63億370万	78億7564万 1/31
2019年 1月期	2,762 4/13	604 12/25	933,200 4/13	86億8234万	19億833万	28億3713万 1/31
2020年 1月期	1,748 1/24	765 8/29	556,800 1/21	55億3941万	24億2084万	41億7025万 1/31
2021年 1月期	2,294 10/12	465 3/19	1,574,000 10/6	83億8112万	14億7358万	36億7483万 1/29
2022年 1月期	1,097 3/10	300 1/28	485,800 3/10	40億4354万	11億730万	11億2941万 1/31
2023年 1月期	670 1/31	241 10/3	5,907,500 12/21	28億1180万	9億5305万	21億9482万 1/31
2024年 1月期	842 3/1	220 12/26	8,847,300 5/18	35億3364万	10億5940万	13億1941万 1/31
2025年 1月期	937 6/4	248 2/9	8,282,800 5/24	45億1211万	11億9424万	19億5890万 1/31
2026年 1月期	645 3/17	273 12/5	3,405,400 3/17	31億1211万	13億1722万	18億9696万 1/30
最新	299 2026/10/2		18,600	14億4327万

トラース・オン・プロダクト（6696）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート