- 6788
- 2026/09/28
- 時価
- 448億円
- PER 予
- 17.51倍
- 2010年以降
- 4.88-220.09倍
（2010-2026年） - PBR
- 1.66倍
- 2010年以降
- 0.6-5.37倍
（2010-2026年） - 配当 予
- 2.51%
- ROE 予
- 9.47%
- ROA 予
- 6%
- 資料
- Link
- CSV,JSON
日本トリム（6788）の株価チャート
株価
9/29
- 前日 (9/28)
- 5,180
- 始値
- 5,150
- 高値
- 5,210
- 安値
- 5,130
- 終値 -0.39%
- 5,160
- 出来高 -2.98%
- 16,300
乖離率
- 株価（5日）
移動平均値 - +0.74%
5,122 - 株価（25日）
移動平均値 - +2.83%
5,018 - 出来高（5日）
移動平均値 - +8.09%
15,080
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 5,150 | 5,210 | 5,130 | 5,160 | -0.39% | 16,300 | - | +2.83% | - | - |
| 09/28 | 5,090 | 5,230 | 5,080 | 5,180 | +0.97% | 16,800 | - | +3.41% | - | - |
| 09/25 | 5,060 | 5,130 | 5,060 | 5,130 | +0.59% | 6,600 | - | +2.62% | - | - |
| 09/24 | 5,030 | 5,130 | 5,000 | 5,100 | +1.19% | 18,400 | - | +2.12% | - | - |
| 09/18 | 5,050 | 5,090 | 5,010 | 5,040 | -0.79% | 17,300 | - | +1.02% | - | - |
| 09/17 | 5,010 | 5,100 | 5,010 | 5,080 | +0.4% | 11,100 | - | +1.86% | - | - |
| 09/16 | 5,010 | 5,060 | 5,000 | 5,060 | +0.8% | 6,100 | - | +1.55% | - | - |
| 09/15 | 4,995 | 5,050 | 4,995 | 5,020 | 0% | 4,900 | - | +0.84% | - | - |
| 09/14 | 5,000 | 5,060 | 5,000 | 5,020 | -0.2% | 9,300 | - | +0.97% | - | - |
| 09/11 | 4,965 | 5,040 | 4,960 | 5,030 | -0.2% | 8,300 | - | +1.43% | - | - |
| 09/10 | 4,945 | 5,050 | 4,945 | 5,040 | +1.41% | 9,900 | - | +1.9% | - | - |
| 09/09 | 4,900 | 5,000 | 4,900 | 4,970 | +0.61% | 15,300 | - | +0.81% | - | - |
| 09/08 | 4,935 | 4,985 | 4,925 | 4,940 | -0.5% | 9,100 | - | +0.43% | - | - |
| 09/07 | 4,945 | 4,995 | 4,945 | 4,965 | -0.4% | 5,900 | - | +1.1% | - | - |
| 09/04 | 5,010 | 5,010 | 4,950 | 4,985 | -1.29% | 10,000 | - | +1.67% | - | - |
| 09/03 | 4,980 | 5,050 | 4,955 | 5,050 | +1.41% | 16,700 | - | +3.15% | - | - |
| 09/02 | 4,945 | 5,000 | 4,925 | 4,980 | +0.1% | 13,100 | - | +1.94% | - | - |
| 09/01 | 4,935 | 5,000 | 4,925 | 4,975 | +0.71% | 12,300 | - | +2.11% | - | - |
| 08/31 | 4,930 | 4,990 | 4,930 | 4,940 | +0.1% | 7,000 | - | +1.65% | - | - |
| 08/28 | 4,920 | 5,000 | 4,920 | 4,935 | -0.3% | 7,900 | - | +1.88% | - | - |
| 08/27 | 4,970 | 5,000 | 4,925 | 4,950 | -1% | 5,600 | - | +2.48% | - | - |
| 08/26 | 4,925 | 5,000 | 4,925 | 5,000 | +1.52% | 7,100 | - | +3.8% | - | - |
| 08/25 | 4,945 | 5,000 | 4,915 | 4,925 | -0.81% | 9,200 | - | +2.54% | - | - |
| 08/24 | 4,965 | 5,010 | 4,950 | 4,965 | -0.7% | 7,100 | - | +3.59% | - | - |
| 08/21 | 4,955 | 5,020 | 4,950 | 5,000 | +0.91% | 12,000 | - | +4.58% | - | - |
| 08/20 | 4,905 | 4,985 | 4,905 | 4,955 | +0.81% | 12,000 | - | +3.92% | - | - |
| 08/19 | 4,945 | 4,980 | 4,860 | 4,915 | -1.7% | 13,700 | - | +3.34% | - | - |
| 08/18 | 4,980 | 5,040 | 4,915 | 5,000 | +0.4% | 13,700 | - | +5.42% | - | - |
| 08/17 | 4,955 | 5,020 | 4,925 | 4,980 | -0.4% | 16,200 | - | +5.4% | - | - |
| 08/14 | 4,965 | 5,020 | 4,905 | 5,000 | +0.5% | 13,400 | - | +6.27% | - | - |
| 08/13 | 4,880 | 5,000 | 4,880 | 4,975 | +0.81% | 12,500 | - | +6.21% | - | - |
| 08/12 | 4,860 | 5,010 | 4,815 | 4,935 | +1.54% | 27,900 | - | +5.79% | - | - |
| 08/10 | 4,775 | 4,880 | 4,730 | 4,860 | +3.29% | 11,200 | - | +4.54% | - | - |
| 08/07 | 4,765 | 4,955 | 4,640 | 4,705 | +0.21% | 31,900 | - | +1.51% | - | - |
| 08/06 | 4,700 | 4,770 | 4,635 | 4,695 | +1.08% | 20,900 | - | +1.45% | - | - |
| 08/05 | 4,670 | 4,790 | 4,620 | 4,645 | -1.38% | 14,300 | - | +0.58% | - | - |
| 08/04 | 4,750 | 4,830 | 4,690 | 4,710 | -0.53% | 14,600 | - | +2.15% | - | - |
| 08/03 | 4,715 | 4,780 | 4,685 | 4,735 | -0.63% | 14,900 | - | +2.89% | - | - |
| 07/31 | 4,865 | 4,920 | 4,765 | 4,765 | -0.83% | 14,200 | - | +3.77% | - | - |
| 07/30 | 4,705 | 4,915 | 4,705 | 4,805 | +0.73% | 27,000 | - | +4.87% | - | - |
| 07/29 | 4,640 | 4,770 | 4,630 | 4,770 | +2.14% | 16,800 | - | +4.38% | - | - |
| 07/28 | 4,740 | 4,740 | 4,650 | 4,670 | 0% | 7,600 | - | +2.43% | - | - |
| 07/27 | 4,595 | 4,705 | 4,545 | 4,670 | +3.2% | 13,200 | - | +2.57% | - | - |
| 07/24 | 4,565 | 4,620 | 4,505 | 4,525 | -1.63% | 6,800 | - | -0.55% | - | - |
| 07/23 | 4,595 | 4,600 | 4,540 | 4,600 | -0.54% | 16,300 | - | +1.03% | - | - |
| 07/22 | 4,690 | 4,700 | 4,615 | 4,625 | -0.32% | 11,100 | - | +1.6% | - | - |
| 07/21 | 4,650 | 4,700 | 4,640 | 4,640 | -0.64% | 10,200 | - | +2.07% | - | - |
| 07/17 | 4,715 | 4,715 | 4,635 | 4,670 | -0.21% | 9,700 | - | +2.77% | - | - |
| 07/16 | 4,675 | 4,700 | 4,650 | 4,680 | +0.11% | 5,100 | - | +3.22% | - | - |
| 07/15 | 4,660 | 4,700 | 4,550 | 4,675 | +0.54% | 17,400 | - | +3.41% | - | - |
| 07/14 | 4,665 | 4,720 | 4,650 | 4,650 | +1.2% | 7,800 | - | +2.94% | - | - |
| 07/13 | 4,520 | 4,700 | 4,520 | 4,595 | +1.21% | 25,500 | - | +1.73% | - | - |
| 07/10 | 4,515 | 4,580 | 4,515 | 4,540 | +1.34% | 7,200 | - | +0.58% | - | - |
| 07/09 | 4,460 | 4,510 | 4,460 | 4,480 | 0% | 5,100 | - | -0.73% | - | - |
| 07/08 | 4,500 | 4,545 | 4,480 | 4,480 | -0.67% | 6,000 | - | -0.62% | - | - |
| 07/07 | 4,505 | 4,565 | 4,505 | 4,510 | -0.22% | 6,400 | - | +0.11% | - | - |
| 07/06 | 4,510 | 4,595 | 4,490 | 4,520 | +0.22% | 8,400 | - | +0.51% | - | - |
| 07/03 | 4,480 | 4,570 | 4,480 | 4,510 | -0.33% | 7,600 | - | +0.49% | - | - |
| 07/02 | 4,480 | 4,605 | 4,440 | 4,525 | +1.69% | 7,700 | - | +1.03% | - | - |
| 07/01 | 4,475 | 4,545 | 4,450 | 4,450 | -0.56% | 4,600 | - | -0.45% | - | - |
| 06/30 | 4,450 | 4,515 | 4,410 | 4,475 | -0.11% | 12,200 | - | +0.29% | - | - |
| 06/29 | 4,535 | 4,615 | 4,480 | 4,480 | -0.11% | 17,600 | - | +0.67% | - | - |
| 06/26 | 4,490 | 4,560 | 4,485 | 4,485 | -0.66% | 10,200 | - | +0.99% | - | - |
| 06/25 | 4,505 | 4,555 | 4,480 | 4,515 | 0% | 9,400 | - | +1.83% | - | - |
| 06/24 | 4,480 | 4,545 | 4,480 | 4,515 | +0.78% | 4,000 | - | +2.01% | - | - |
| 06/23 | 4,470 | 4,555 | 4,470 | 4,480 | -1.1% | 11,400 | - | +1.4% | - | - |
| 06/22 | 4,550 | 4,660 | 4,505 | 4,530 | -1.31% | 9,300 | - | +2.65% | - | - |
| 06/19 | 4,615 | 4,675 | 4,585 | 4,590 | -0.54% | 20,500 | - | +4.22% | - | - |
| 06/18 | 4,605 | 4,715 | 4,555 | 4,615 | +1.21% | 15,500 | - | +5.13% | - | - |
| 06/17 | 4,460 | 4,620 | 4,445 | 4,560 | +1.9% | 11,600 | - | +4.44% | - | - |
| 06/16 | 4,525 | 4,555 | 4,420 | 4,475 | -2.4% | 8,100 | - | +2.64% | - | - |
| 06/15 | 4,435 | 4,640 | 4,435 | 4,585 | +3.38% | 20,900 | - | +5.26% | - | - |
| 06/12 | 4,415 | 4,495 | 4,340 | 4,435 | +2.07% | 18,000 | - | +2.02% | - | - |
| 06/11 | 4,570 | 4,570 | 4,320 | 4,345 | -4.92% | 25,900 | - | +0.09% | - | - |
| 06/10 | 4,650 | 4,715 | 4,570 | 4,570 | -1.72% | 19,500 | - | +5.35% | - | - |
| 06/09 | 4,565 | 4,685 | 4,560 | 4,650 | +2.42% | 18,500 | - | +7.51% | - | - |
| 06/08 | 4,370 | 4,560 | 4,370 | 4,540 | +0.89% | 12,700 | - | +5.34% | - | - |
| 06/05 | 4,355 | 4,550 | 4,355 | 4,500 | +3.33% | 12,500 | - | +4.65% | - | - |
| 06/04 | 4,430 | 4,465 | 4,340 | 4,355 | -1.36% | 11,500 | - | +1.52% | - | - |
| 06/03 | 4,310 | 4,435 | 4,275 | 4,415 | +2.44% | 12,400 | - | +2.99% | - | - |
| 06/02 | 4,235 | 4,320 | 4,230 | 4,310 | +0.23% | 11,300 | - | +0.58% | - | - |
| 06/01 | 4,305 | 4,355 | 4,260 | 4,300 | +0.58% | 10,600 | - | +0.3% | - | - |
| 05/29 | 4,335 | 4,365 | 4,275 | 4,275 | -0.7% | 9,400 | - | -0.37% | - | - |
| 05/28 | 4,180 | 4,310 | 4,180 | 4,305 | +1.29% | 15,000 | - | +0.21% | - | - |
| 05/27 | 4,155 | 4,265 | 4,150 | 4,250 | +1.92% | 12,200 | - | -1.12% | - | - |
| 05/26 | 4,210 | 4,265 | 4,150 | 4,170 | -2% | 10,500 | - | -3.05% | - | - |
| 05/25 | 4,300 | 4,325 | 4,220 | 4,255 | -1.16% | 8,400 | - | -1.21% | - | - |
| 05/22 | 4,360 | 4,360 | 4,235 | 4,305 | -0.46% | 9,300 | - | -0.12% | - | - |
| 05/21 | 4,275 | 4,360 | 4,275 | 4,325 | +0.58% | 6,200 | - | +0.28% | - | - |
| 05/20 | 4,320 | 4,380 | 4,255 | 4,300 | -1.49% | 7,600 | - | -0.35% | - | - |
| 05/19 | 4,290 | 4,395 | 4,290 | 4,365 | +1.63% | 14,600 | - | +1.11% | - | - |
| 05/18 | 4,200 | 4,300 | 4,200 | 4,295 | +1.3% | 16,100 | - | -0.56% | - | - |
| 05/15 | 4,005 | 4,245 | 4,005 | 4,240 | +5.34% | 23,700 | - | -1.87% | - | - |
| 05/14 | 4,305 | 4,325 | 4,010 | 4,025 | -8.73% | 28,600 | - | -6.94% | - | - |
| 05/13 | 4,385 | 4,455 | 4,350 | 4,410 | +0.57% | 12,000 | - | +1.68% | - | - |
| 05/12 | 4,355 | 4,480 | 4,355 | 4,385 | +0.69% | 12,300 | - | +1.2% | - | - |
| 05/11 | 4,315 | 4,540 | 4,300 | 4,355 | +1.52% | 33,300 | - | +0.55% | - | - |
| 05/08 | 4,270 | 4,315 | 4,270 | 4,290 | +0.82% | 10,400 | - | -0.88% | - | - |
| 05/07 | 4,300 | 4,315 | 4,225 | 4,255 | -0.12% | 11,300 | - | -1.66% | - | - |
| 05/01 | 4,250 | 4,300 | 4,215 | 4,260 | -0.12% | 11,400 | - | -1.82% | - | - |
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 | 5,160 2026/9/29 | 16,300 | 446億6898万 | +2.83% 5,018 | |||
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）
- 2026/09/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
685円（2011/03/17） - 653%（7.53倍）
5,160円（9/29）
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。
