日本トリム（6788）の株価チャート
株価
5/12
- 前日 (5/11)
- 4,355
- 始値
- 4,355
- 高値
- 4,480
- 安値
- 4,355
- 終値 +0.69%
- 4,385
- 出来高 -63.06%
- 12,300
乖離率
- 株価（5日）
移動平均値 - +1.76%
4,309 - 株価（25日）
移動平均値 - +1.2%
4,333 - 出来高（5日）
移動平均値 - -21.86%
15,740
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 4,355 | 4,480 | 4,355 | 4,385 | +0.69% | 12,300 | 379億5998万 | +1.2% | 14.82 | 1.37 |
| 05/11 | 4,315 | 4,540 | 4,300 | 4,355 | +1.52% | 33,300 | 377億27万 | +0.55% | 14.72 | 1.36 |
| 05/08 | 4,270 | 4,315 | 4,270 | 4,290 | +0.82% | 10,400 | 371億3758万 | -0.88% | 14.5 | 1.34 |
| 05/07 | 4,300 | 4,315 | 4,225 | 4,255 | -0.12% | 11,300 | 368億3459万 | -1.66% | 14.38 | 1.33 |
| 05/01 | 4,250 | 4,300 | 4,215 | 4,260 | -0.12% | 11,400 | 368億7788万 | -1.82% | 14.4 | 1.33 |
| 04/30 | 4,255 | 4,320 | 4,205 | 4,265 | -0.81% | 22,000 | 369億2116万 | -1.93% | 14.41 | 1.34 |
| 04/28 | 4,245 | 4,300 | 4,245 | 4,300 | +1.3% | 13,100 | 372億2415万 | -1.42% | 14.53 | 1.35 |
| 04/27 | 4,285 | 4,305 | 4,245 | 4,245 | -0.82% | 11,400 | 367億4803万 | -2.79% | 14.34 | 1.33 |
| 04/24 | 4,335 | 4,390 | 4,280 | 4,280 | -1.83% | 11,700 | 370億5101万 | -2.1% | 14.46 | 1.34 |
| 04/23 | 4,400 | 4,400 | 4,300 | 4,360 | -0.23% | 18,100 | 377億4356万 | -0.55% | 14.73 | 1.37 |
| 04/22 | 4,410 | 4,500 | 4,335 | 4,370 | -0.57% | 18,800 | 378億3012万 | -0.61% | 14.77 | 1.37 |
| 04/21 | 4,390 | 4,410 | 4,360 | 4,395 | +0.11% | 10,100 | 380億4654万 | -0.25% | 14.85 | 1.38 |
| 04/20 | 4,330 | 4,415 | 4,325 | 4,390 | +0.69% | 8,700 | 380億326万 | -0.63% | 14.83 | 1.37 |
| 04/17 | 4,355 | 4,385 | 4,325 | 4,360 | +0.81% | 10,800 | 377億4356万 | -1.76% | 14.73 | 1.37 |
| 04/16 | 4,330 | 4,365 | 4,285 | 4,325 | +0.35% | 13,600 | 374億4057万 | -3.01% | 14.61 | 1.35 |
| 04/15 | 4,370 | 4,390 | 4,310 | 4,310 | -0.69% | 6,100 | 373億1072万 | -3.88% | 14.56 | 1.35 |
| 04/14 | 4,375 | 4,395 | 4,330 | 4,340 | -0.69% | 14,700 | 375億7042万 | -3.73% | 14.67 | 1.36 |
| 04/13 | 4,370 | 4,430 | 4,365 | 4,370 | -0.57% | 6,400 | 378億3012万 | -3.51% | 14.77 | 1.37 |
| 04/10 | 4,400 | 4,465 | 4,355 | 4,395 | +1.15% | 16,300 | 380億4654万 | -3.45% | 14.85 | 1.38 |
| 04/09 | 4,405 | 4,405 | 4,335 | 4,345 | -1.36% | 7,400 | 376億1370万 | -4.99% | 14.68 | 1.36 |
| 04/08 | 4,350 | 4,405 | 4,350 | 4,405 | +1.5% | 9,300 | 381億3311万 | -4.03% | 14.89 | 1.38 |
| 04/07 | 4,320 | 4,380 | 4,305 | 4,340 | -0.23% | 7,800 | 375億7042万 | -5.86% | 14.67 | 1.36 |
| 04/06 | 4,330 | 4,370 | 4,305 | 4,350 | +0.46% | 8,400 | 376億5699万 | -6.15% | 14.7 | 1.36 |
| 04/03 | 4,310 | 4,380 | 4,310 | 4,330 | +0.35% | 9,800 | 374億8385万 | -7.16% | 14.63 | 1.36 |
| 04/02 | 4,350 | 4,400 | 4,300 | 4,315 | -0.35% | 9,500 | 373億5400万 | -8.02% | 14.58 | 1.35 |
| 04/01 | 4,300 | 4,365 | 4,300 | 4,330 | +1.41% | 9,700 | 374億8385万 | -8.24% | 14.63 | 1.36 |
| 03/31 | 4,275 | 4,305 | 4,245 | 4,270 | -0.12% | 11,900 | 369億6445万 | -10.05% | 15.63 | 1.34 |
| 03/30 | 4,285 | 4,320 | 4,255 | 4,275 | -6.15% | 21,500 | 370億773万 | -10.56% | 15.65 | 1.34 |
| 03/27 | 4,505 | 4,580 | 4,505 | 4,555 | +0.89% | 27,400 | 394億3163万 | -5.32% | 16.67 | 1.43 |
| 03/26 | 4,570 | 4,580 | 4,480 | 4,515 | -1.2% | 13,900 | 390億8536万 | -6.5% | 16.52 | 1.41 |
| 03/25 | 4,550 | 4,570 | 4,540 | 4,570 | +3.16% | 13,500 | 395億6148万 | -5.79% | 16.72 | 1.43 |
| 03/24 | 4,450 | 4,450 | 4,390 | 4,430 | +1.37% | 15,600 | 383億4953万 | -9.05% | 16.21 | 1.39 |
| 03/23 | 4,500 | 4,500 | 4,355 | 4,370 | -4.79% | 31,900 | 378億3012万 | -10.73% | 15.99 | 1.37 |
| 03/19 | 4,620 | 4,620 | 4,570 | 4,590 | -2.13% | 21,100 | 397億3462万 | -6.82% | 16.8 | 1.44 |
| 03/18 | 4,600 | 4,690 | 4,600 | 4,690 | +2.29% | 13,100 | 406億29万 | -5.21% | 17.16 | 1.47 |
| 03/17 | 4,725 | 4,780 | 4,585 | 4,585 | -2.45% | 20,800 | 396億9133万 | -7.67% | 16.78 | 1.44 |
| 03/16 | 4,850 | 4,875 | 4,685 | 4,700 | -3.98% | 31,700 | 406億8686万 | -5.7% | 17.2 | 1.47 |
| 03/13 | 4,825 | 4,910 | 4,825 | 4,895 | +0.62% | 13,300 | 423億7493万 | -2% | 17.91 | 1.53 |
| 03/12 | 4,945 | 4,955 | 4,860 | 4,865 | -1.72% | 19,400 | 421億1523万 | -2.6% | 17.8 | 1.52 |
| 03/11 | 4,990 | 4,990 | 4,950 | 4,950 | +0.41% | 9,000 | 428億5106万 | -0.92% | 18.12 | 1.55 |
| 03/10 | 4,900 | 5,050 | 4,895 | 4,930 | +1.34% | 25,800 | 426億7792万 | -1.12% | 18.04 | 1.54 |
| 03/09 | 4,810 | 4,905 | 4,805 | 4,865 | -1.62% | 23,400 | 421億1523万 | -2.33% | 17.8 | 1.52 |
| 03/06 | 4,860 | 4,960 | 4,835 | 4,945 | +0.71% | 14,800 | 428億777万 | -0.64% | 18.1 | 1.55 |
| 03/05 | 4,905 | 5,030 | 4,880 | 4,910 | +3.04% | 24,600 | 425億478万 | -1.19% | 17.97 | 1.54 |
| 03/04 | 4,890 | 4,930 | 4,765 | 4,765 | -2.76% | 28,700 | 412億4955万 | -4.01% | 17.44 | 1.49 |
| 03/03 | 4,970 | 5,000 | 4,900 | 4,900 | -1.71% | 22,100 | 424億1822万 | -1.39% | 17.93 | 1.53 |
| 03/02 | 4,985 | 5,040 | 4,970 | 4,985 | -1.68% | 14,500 | 431億5404万 | +0.24% | 18.24 | 1.56 |
| 02/27 | 4,990 | 5,100 | 4,980 | 5,070 | +1.2% | 15,700 | 438億8987万 | +1.93% | 18.55 | 1.59 |
| 02/26 | 4,995 | 5,090 | 4,995 | 5,010 | 0% | 16,600 | 433億7046万 | +0.8% | 18.34 | 1.57 |
| 02/25 | 4,995 | 5,050 | 4,995 | 5,010 | -0.4% | 14,700 | 433億7046万 | +0.85% | 18.34 | 1.57 |
| 02/24 | 5,090 | 5,100 | 5,030 | 5,030 | -1.18% | 12,300 | 435億4360万 | +1.25% | 18.41 | 1.57 |
| 02/20 | 5,020 | 5,140 | 5,020 | 5,090 | +0.99% | 14,800 | 440億6301万 | +2.37% | 18.63 | 1.59 |
| 02/19 | 5,000 | 5,070 | 4,995 | 5,040 | +0.4% | 10,500 | 436億3017万 | +1.41% | 18.44 | 1.58 |
| 02/18 | 5,050 | 5,130 | 5,010 | 5,020 | -0.59% | 11,700 | 434億5703万 | +1.07% | 18.37 | 1.57 |
| 02/17 | 5,090 | 5,170 | 5,050 | 5,050 | -0.79% | 12,700 | 437億1673万 | +1.79% | 18.48 | 1.58 |
| 02/16 | 4,970 | 5,170 | 4,970 | 5,090 | +1.6% | 28,500 | 440億6301万 | +2.62% | 18.63 | 1.59 |
| 02/13 | 5,160 | 5,170 | 5,010 | 5,010 | -2.91% | 26,500 | 433億7046万 | +1.07% | 18.34 | 1.57 |
| 02/12 | 5,150 | 5,190 | 5,110 | 5,160 | +0.39% | 11,300 | 446億6898万 | +4.1% | 18.88 | 1.62 |
| 02/10 | 5,130 | 5,190 | 5,060 | 5,140 | +0.19% | 11,000 | 444億9584万 | +3.78% | 18.81 | 1.61 |
| 02/09 | 5,080 | 5,160 | 5,080 | 5,130 | +1.79% | 17,600 | 444億928万 | +3.66% | 18.77 | 1.61 |
| 02/06 | 4,970 | 5,080 | 4,960 | 5,040 | +1.41% | 11,200 | 436億3017万 | +1.92% | 18.44 | 1.58 |
| 02/05 | 4,910 | 5,110 | 4,910 | 4,970 | +1.22% | 25,900 | 430億2419万 | +0.46% | 18.19 | 1.56 |
| 02/04 | 4,880 | 4,950 | 4,840 | 4,910 | +0.61% | 16,700 | 425億478万 | -0.83% | 17.97 | 1.54 |
| 02/03 | 4,775 | 4,900 | 4,750 | 4,880 | +3.72% | 23,200 | 422億4508万 | -1.55% | 17.86 | 1.53 |
| 02/02 | 4,860 | 4,945 | 4,670 | 4,705 | -1.77% | 33,500 | 407億3014万 | -5.2% | 17.22 | 1.47 |
| 01/30 | 4,790 | 4,840 | 4,780 | 4,790 | +0.21% | 15,000 | 414億6597万 | -3.74% | 17.53 | 1.5 |
| 01/29 | 4,735 | 4,790 | 4,725 | 4,780 | +1.06% | 15,600 | 413億7940万 | -4.09% | 17.49 | 1.5 |
| 01/28 | 4,800 | 4,805 | 4,705 | 4,730 | -1.56% | 20,900 | 409億4656万 | -5.29% | 17.31 | 1.48 |
| 01/27 | 4,880 | 4,890 | 4,805 | 4,805 | -1.64% | 14,400 | 415億9582万 | -4% | 17.58 | 1.5 |
| 01/26 | 5,000 | 5,050 | 4,885 | 4,885 | -2.3% | 22,400 | 422億8837万 | -2.55% | 17.88 | 1.53 |
| 01/23 | 5,000 | 5,040 | 5,000 | 5,000 | 0% | 8,200 | 432億8390万 | -0.28% | 18.3 | 1.57 |
| 01/22 | 4,955 | 5,060 | 4,955 | 5,000 | +0.3% | 13,000 | 432億8390万 | -0.22% | 18.3 | 1.57 |
| 01/21 | 4,950 | 5,020 | 4,940 | 4,985 | +0.5% | 11,400 | 431億5404万 | -0.4% | 18.24 | 1.56 |
| 01/20 | 5,010 | 5,050 | 4,960 | 4,960 | -1% | 17,000 | 429億3762万 | -0.76% | 18.15 | 1.55 |
| 01/19 | 5,130 | 5,150 | 5,010 | 5,010 | -2.34% | 18,400 | 433億7046万 | +0.34% | 18.34 | 1.57 |
| 01/16 | 5,070 | 5,130 | 5,020 | 5,130 | +1.79% | 13,000 | 444億928万 | +2.87% | 18.77 | 1.61 |
| 01/15 | 4,950 | 5,060 | 4,950 | 5,040 | +1.82% | 18,400 | 436億3017万 | +1.27% | 18.44 | 1.58 |
| 01/14 | 4,885 | 4,965 | 4,875 | 4,950 | +1.54% | 20,500 | 428億5106万 | -0.38% | 18.12 | 1.55 |
| 01/13 | 5,090 | 5,090 | 4,875 | 4,875 | -2.89% | 38,300 | 422億180万 | -1.83% | 17.84 | 1.53 |
| 01/09 | 5,050 | 5,080 | 5,020 | 5,020 | 0% | 10,700 | 434億5703万 | +1.13% | 18.37 | 1.57 |
| 01/08 | 5,000 | 5,060 | 5,000 | 5,020 | 0% | 9,000 | 434億5703万 | +1.25% | 18.37 | 1.57 |
| 01/07 | 5,040 | 5,060 | 5,020 | 5,020 | -0.4% | 7,000 | 434億5703万 | +1.37% | 18.37 | 1.57 |
| 01/06 | 5,060 | 5,070 | 5,000 | 5,040 | 0% | 12,900 | 436億3017万 | +1.82% | 18.44 | 1.58 |
| 01/05 | 5,030 | 5,110 | 5,030 | 5,040 | +0.2% | 9,700 | 436億3017万 | +1.9% | 18.44 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 5,100 | 5,100 | 5,030 | 5,030 | -1.37% | 9,600 | 435億4360万 | +1.78% | 18.62 | 1.63 |
| 12/29 | 5,090 | 5,100 | 5,050 | 5,100 | +0.59% | 10,500 | 441億4957万 | +3.28% | 18.88 | 1.65 |
| 12/26 | 5,050 | 5,090 | 4,975 | 5,070 | +0.4% | 22,100 | 438億8987万 | +2.8% | 18.77 | 1.64 |
| 12/25 | 5,050 | 5,080 | 5,050 | 5,050 | 0% | 7,400 | 437億1673万 | +2.56% | 18.7 | 1.63 |
| 12/24 | 5,050 | 5,090 | 5,050 | 5,050 | +0.6% | 7,800 | 437億1673万 | +2.7% | 18.7 | 1.63 |
| 12/23 | 5,000 | 5,070 | 5,000 | 5,020 | +0.4% | 15,000 | 434億5703万 | +2.26% | 18.59 | 1.63 |
| 12/22 | 5,000 | 5,030 | 4,960 | 5,000 | -0.4% | 14,500 | 432億8390万 | +1.9% | 18.51 | 1.62 |
| 12/19 | 5,000 | 5,020 | 4,965 | 5,020 | +0.4% | 15,300 | 434億5703万 | +2.3% | 18.59 | 1.63 |
| 12/18 | 5,000 | 5,020 | 4,965 | 5,000 | 0% | 11,800 | 432億8390万 | +1.94% | 18.51 | 1.62 |
| 12/17 | 4,885 | 5,000 | 4,885 | 5,000 | +1.52% | 20,400 | 432億8390万 | +1.96% | 18.51 | 1.62 |
| 12/16 | 4,905 | 4,950 | 4,880 | 4,925 | +0.31% | 18,500 | 426億3464万 | +0.51% | 18.24 | 1.59 |
| 12/15 | 4,825 | 4,945 | 4,825 | 4,910 | +1.24% | 14,300 | 425億478万 | +0.22% | 18.18 | 1.59 |
| 12/12 | 4,850 | 4,905 | 4,835 | 4,850 | +0.73% | 27,200 | 419億8538万 | -0.98% | 17.96 | 1.57 |
| 12/11 | 4,845 | 4,880 | 4,805 | 4,815 | -0.62% | 12,500 | 416億8239万 | -1.71% | 17.83 | 1.56 |
| 12/10 | 4,860 | 4,880 | 4,825 | 4,845 | -0.31% | 11,100 | 419億4209万 | -1.12% | 17.94 | 1.57 |
| 12/09 | 4,845 | 4,890 | 4,845 | 4,860 | -0.41% | 8,000 | 420億7195万 | -0.86% | 18 | 1.57 |
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 | |
| 2008年 3月期 | 2,340 4,680 4/2 | 851 1,701 3/18 | 46,000 23,000 1/24 | - | - | +16.6% 4/25 | -28.62% 1/24 |
| 2009年 3月期 | 1,785 3,570 5/15 | 688 1,375 10/10 | 69,600 34,800 5/14 | - | - | +35.69% 5/14 | -22.6% 10/10 |
| 2010年 3月期 | 995 1,990 4/20 1,990 4/7 他2件 | 804 1,608 11/19 | 38,300 19,150 4/17 | - | - | +5.78% 12/17 | -8.28% 11/19 |
| 2011年 3月期 | 1,228 2,455 3/25 | 685 1,370 3/17 | 355,500 177,750 3/25 | 113億6269万 | 63億4089万 | +30.36% 3/24 | -19.36% 3/15 |
| 2012年 3月期 | 1,170 2,340 4/5 | 853 1,705 11/25 1,705 11/22 | 144,800 72,400 4/4 | 108億3043万 | 78億9140万 | +9.71% 6/22 | -6.64% 8/9 |
| 2013年 3月期 | 1,650 3,300 3/26 | 890 1,780 6/5 | 77,800 38,900 1/16 | 152億7368万 | 82億3853万 | +60.32% 5/1 | -8.24% 5/23 |
| 2014年 3月期 | 9,380 11/11 | 1,450 2,900 4/1 | 1,816,300 908,150 8/30 | 868億2859万 | 134億2233万 | +38.23% 7/8 | -37.7% 4/30 |
| 2015年 3月期 | 6,390 4/4 | 2,313 10/30 | 2,798,700 4/30 | 553億1682万 | 200億2313万 | +23.42% 2/16 | -34.69% 5/12 |
| 2016年 3月期 | 6,000 3/22 | 2,850 7/9 | 424,100 4/28 | 519億4068万 | 246億7182万 | +31.49% 4/28 | -11.25% 12/16 |
| 2017年 3月期 | 8,350 7/12 | 3,720 3/31 | 507,000 10/28 | 722億8411万 | 322億322万 | +28.3% 5/11 | -22.77% 8/9 |
| 2018年 3月期 | 6,400 2/1 | 3,525 4/14 4/13 | 364,600 10/27 | 554億339万 | 305億1514万 | +15.3% 2/1 | -13.67% 5/7 |
| 2019年 3月期 | 6,310 11/1 | 4,325 5/25 | 309,300 7/26 | 546億2428万 | 374億4057万 | +19.03% 7/26 | -11.92% 5/9 |
| 2020年 3月期 | 6,090 4/25 | 2,300 3/19 | 258,900 10/30 | 527億1979万 | 199億1059万 | +11.54% 10/30 | -30.29% 3/13 |
| 2021年 3月期 | 4,680 2/3 | 2,503 4/6 | 312,700 6/25 | 405億1373万 | 216億6792万 | +17.74% 5/11 | -10.57% 7/31 |
| 2022年 3月期 | 4,300 4/12 | 2,450 3/14 | 138,200 5/27 | 372億2415万 | 212億911万 | +7.17% 6/23 | -10.93% 3/9 |
| 2023年 3月期 | 3,245 3/10 | 2,245 4/28 | 115,400 4/22 | 280億9125万 | 194億3447万 | +14.2% 1/24 | -5.87% 5/12 |
| 2024年 3月期 | 3,995 3/25 | 2,764 6/1 | 113,900 6/29 | 345億8383万 | 239億2733万 | +17.41% 6/30 | -10.18% 8/17 |
| 2025年 3月期 | 4,020 3/13 | 2,725 8/5 | 74,100 6/5 | 348億25万 | 235億8972万 | +11.53% 8/27 | -19.83% 8/5 |
| 2026年 3月期 | 5,190 2/12 2/10 | 3,340 4/7 | 60,000 8/8 | 449億2868万 | 289億1364万 | +7.7% 5/12 | -10.72% 3/23 |
| 最新 | 4,385 2026/5/12 | 12,300 | 379億5998万 | +1.2% 4,333 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 599%（6.99倍）
- 2014/12/30 vs 2013/12/30
- -68%（0.32倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/05/12 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
685円（2011/03/17） - 540%（6.4倍）
4,385円（5/12）
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。
