日本トリム（6788）の株価チャート
株価
8/17
- 前日 (8/14)
- 5,000
- 始値
- 4,955
- 高値
- 5,020
- 安値
- 4,925
- 終値 -0.4%
- 4,980
- 出来高 +20.9%
- 16,200
乖離率
- 株価（5日）
移動平均値 - +0.61%
4,950 - 株価（25日）
移動平均値 - +5.4%
4,725 - 出来高（5日）
移動平均値 - -0.25%
16,240
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,955 | 5,020 | 4,925 | 4,980 | -0.4% | 16,200 | 431億1076万 | +5.4% | 16.83 | 1.59 |
| 08/14 | 4,965 | 5,020 | 4,905 | 5,000 | +0.5% | 13,400 | 432億8390万 | +6.27% | 16.9 | 1.6 |
| 08/13 | 4,880 | 5,000 | 4,880 | 4,975 | +0.81% | 12,500 | 430億6748万 | +6.21% | 16.82 | 1.59 |
| 08/12 | 4,860 | 5,010 | 4,815 | 4,935 | +1.54% | 27,900 | 427億2120万 | +5.79% | 16.68 | 1.58 |
| 08/10 | 4,775 | 4,880 | 4,730 | 4,860 | +3.29% | 11,200 | 420億7195万 | +4.54% | 16.43 | 1.56 |
| 08/07 | 4,765 | 4,955 | 4,640 | 4,705 | +0.21% | 31,900 | 407億3014万 | +1.51% | 15.9 | 1.51 |
| 08/06 | 4,700 | 4,770 | 4,635 | 4,695 | +1.08% | 20,900 | 406億4358万 | +1.45% | 15.87 | 1.5 |
| 08/05 | 4,670 | 4,790 | 4,620 | 4,645 | -1.38% | 14,300 | 402億1074万 | +0.58% | 15.7 | 1.49 |
| 08/04 | 4,750 | 4,830 | 4,690 | 4,710 | -0.53% | 14,600 | 407億7343万 | +2.15% | 15.92 | 1.51 |
| 08/03 | 4,715 | 4,780 | 4,685 | 4,735 | -0.63% | 14,900 | 409億8985万 | +2.89% | 16.01 | 1.52 |
| 07/31 | 4,865 | 4,920 | 4,765 | 4,765 | -0.83% | 14,200 | 412億4955万 | +3.77% | 16.11 | 1.52 |
| 07/30 | 4,705 | 4,915 | 4,705 | 4,805 | +0.73% | 27,000 | 415億9582万 | +4.87% | 16.24 | 1.54 |
| 07/29 | 4,640 | 4,770 | 4,630 | 4,770 | +2.14% | 16,800 | 412億9284万 | +4.38% | 16.12 | 1.53 |
| 07/28 | 4,740 | 4,740 | 4,650 | 4,670 | 0% | 7,600 | 404億2716万 | +2.43% | 15.79 | 1.49 |
| 07/27 | 4,595 | 4,705 | 4,545 | 4,670 | +3.2% | 13,200 | 404億2716万 | +2.57% | 15.79 | 1.49 |
| 07/24 | 4,565 | 4,620 | 4,505 | 4,525 | -1.63% | 6,800 | 391億7192万 | -0.55% | 15.3 | 1.45 |
| 07/23 | 4,595 | 4,600 | 4,540 | 4,600 | -0.54% | 16,300 | 398億2118万 | +1.03% | 15.55 | 1.47 |
| 07/22 | 4,690 | 4,700 | 4,615 | 4,625 | -0.32% | 11,100 | 400億3760万 | +1.6% | 15.63 | 1.48 |
| 07/21 | 4,650 | 4,700 | 4,640 | 4,640 | -0.64% | 10,200 | 401億6745万 | +2.07% | 15.68 | 1.48 |
| 07/17 | 4,715 | 4,715 | 4,635 | 4,670 | -0.21% | 9,700 | 404億2716万 | +2.77% | 15.79 | 1.49 |
| 07/16 | 4,675 | 4,700 | 4,650 | 4,680 | +0.11% | 5,100 | 405億1373万 | +3.22% | 15.82 | 1.5 |
| 07/15 | 4,660 | 4,700 | 4,550 | 4,675 | +0.54% | 17,400 | 404億7044万 | +3.41% | 15.8 | 1.5 |
| 07/14 | 4,665 | 4,720 | 4,650 | 4,650 | +1.2% | 7,800 | 402億5402万 | +2.94% | 15.72 | 1.49 |
| 07/13 | 4,520 | 4,700 | 4,520 | 4,595 | +1.21% | 25,500 | 397億7790万 | +1.73% | 15.53 | 1.47 |
| 07/10 | 4,515 | 4,580 | 4,515 | 4,540 | +1.34% | 7,200 | 393億178万 | +0.58% | 15.35 | 1.45 |
| 07/09 | 4,460 | 4,510 | 4,460 | 4,480 | 0% | 5,100 | 387億8237万 | -0.73% | 15.14 | 1.43 |
| 07/08 | 4,500 | 4,545 | 4,480 | 4,480 | -0.67% | 6,000 | 387億8237万 | -0.62% | 15.14 | 1.43 |
| 07/07 | 4,505 | 4,565 | 4,505 | 4,510 | -0.22% | 6,400 | 390億4207万 | +0.11% | 15.24 | 1.44 |
| 07/06 | 4,510 | 4,595 | 4,490 | 4,520 | +0.22% | 8,400 | 391億2864万 | +0.51% | 15.28 | 1.45 |
| 07/03 | 4,480 | 4,570 | 4,480 | 4,510 | -0.33% | 7,600 | 390億4207万 | +0.49% | 15.24 | 1.44 |
| 07/02 | 4,480 | 4,605 | 4,440 | 4,525 | +1.69% | 7,700 | 391億7192万 | +1.03% | 15.3 | 1.45 |
| 07/01 | 4,475 | 4,545 | 4,450 | 4,450 | -0.56% | 4,600 | 385億2267万 | -0.45% | 15.04 | 1.42 |
| 06/30 | 4,450 | 4,515 | 4,410 | 4,475 | -0.11% | 12,200 | 387億3909万 | +0.29% | 15.13 | 1.43 |
| 06/29 | 4,535 | 4,615 | 4,480 | 4,480 | -0.11% | 17,600 | 387億8237万 | +0.67% | 15.14 | 1.43 |
| 06/26 | 4,490 | 4,560 | 4,485 | 4,485 | -0.66% | 10,200 | 388億2565万 | +0.99% | 15.16 | 1.43 |
| 06/25 | 4,505 | 4,555 | 4,480 | 4,515 | 0% | 9,400 | 390億8536万 | +1.83% | 15.26 | 1.44 |
| 06/24 | 4,480 | 4,545 | 4,480 | 4,515 | +0.78% | 4,000 | 390億8536万 | +2.01% | 15.26 | 1.44 |
| 06/23 | 4,470 | 4,555 | 4,470 | 4,480 | -1.1% | 11,400 | 387億8237万 | +1.4% | 15.14 | 1.43 |
| 06/22 | 4,550 | 4,660 | 4,505 | 4,530 | -1.31% | 9,300 | 392億1521万 | +2.65% | 15.31 | 1.45 |
| 06/19 | 4,615 | 4,675 | 4,585 | 4,590 | -0.54% | 20,500 | 397億3462万 | +4.22% | 15.52 | 1.47 |
| 06/18 | 4,605 | 4,715 | 4,555 | 4,615 | +1.21% | 15,500 | 399億5103万 | +5.13% | 15.6 | 1.48 |
| 06/17 | 4,460 | 4,620 | 4,445 | 4,560 | +1.9% | 11,600 | 394億7491万 | +4.44% | 15.41 | 1.46 |
| 06/16 | 4,525 | 4,555 | 4,420 | 4,475 | -2.4% | 8,100 | 387億3909万 | +2.64% | 15.13 | 1.43 |
| 06/15 | 4,435 | 4,640 | 4,435 | 4,585 | +3.38% | 20,900 | 396億9133万 | +5.26% | 15.5 | 1.47 |
| 06/12 | 4,415 | 4,495 | 4,340 | 4,435 | +2.07% | 18,000 | 383億9281万 | +2.02% | 14.99 | 1.42 |
| 06/11 | 4,570 | 4,570 | 4,320 | 4,345 | -4.92% | 25,900 | 376億1370万 | +0.09% | 14.69 | 1.39 |
| 06/10 | 4,650 | 4,715 | 4,570 | 4,570 | -1.72% | 19,500 | 395億6148万 | +5.35% | 15.45 | 1.46 |
| 06/09 | 4,565 | 4,685 | 4,560 | 4,650 | +2.42% | 18,500 | 402億5402万 | +7.51% | 15.72 | 1.49 |
| 06/08 | 4,370 | 4,560 | 4,370 | 4,540 | +0.89% | 12,700 | 393億178万 | +5.34% | 15.35 | 1.45 |
| 06/05 | 4,355 | 4,550 | 4,355 | 4,500 | +3.33% | 12,500 | 389億5551万 | +4.65% | 15.21 | 1.44 |
| 06/04 | 4,430 | 4,465 | 4,340 | 4,355 | -1.36% | 11,500 | 377億27万 | +1.52% | 14.72 | 1.39 |
| 06/03 | 4,310 | 4,435 | 4,275 | 4,415 | +2.44% | 12,400 | 382億1968万 | +2.99% | 14.92 | 1.41 |
| 06/02 | 4,235 | 4,320 | 4,230 | 4,310 | +0.23% | 11,300 | 373億1072万 | +0.58% | 14.57 | 1.38 |
| 06/01 | 4,305 | 4,355 | 4,260 | 4,300 | +0.58% | 10,600 | 372億2415万 | +0.3% | 14.53 | 1.38 |
| 05/29 | 4,335 | 4,365 | 4,275 | 4,275 | -0.7% | 9,400 | 370億773万 | -0.37% | 14.45 | 1.37 |
| 05/28 | 4,180 | 4,310 | 4,180 | 4,305 | +1.29% | 15,000 | 372億6743万 | +0.21% | 14.55 | 1.38 |
| 05/27 | 4,155 | 4,265 | 4,150 | 4,250 | +1.92% | 12,200 | 367億9131万 | -1.12% | 14.37 | 1.36 |
| 05/26 | 4,210 | 4,265 | 4,150 | 4,170 | -2% | 10,500 | 360億9877万 | -3.05% | 14.1 | 1.33 |
| 05/25 | 4,300 | 4,325 | 4,220 | 4,255 | -1.16% | 8,400 | 368億3459万 | -1.21% | 14.38 | 1.36 |
| 05/22 | 4,360 | 4,360 | 4,235 | 4,305 | -0.46% | 9,300 | 372億6743万 | -0.12% | 14.55 | 1.38 |
| 05/21 | 4,275 | 4,360 | 4,275 | 4,325 | +0.58% | 6,200 | 374億4057万 | +0.28% | 14.62 | 1.38 |
| 05/20 | 4,320 | 4,380 | 4,255 | 4,300 | -1.49% | 7,600 | 372億2415万 | -0.35% | 14.53 | 1.38 |
| 05/19 | 4,290 | 4,395 | 4,290 | 4,365 | +1.63% | 14,600 | 377億8684万 | +1.11% | 14.75 | 1.4 |
| 05/18 | 4,200 | 4,300 | 4,200 | 4,295 | +1.3% | 16,100 | 371億8087万 | -0.56% | 14.52 | 1.37 |
| 05/15 | 4,005 | 4,245 | 4,005 | 4,240 | +5.34% | 23,700 | 367億474万 | -1.87% | 14.33 | 1.36 |
| 05/14 | 4,305 | 4,325 | 4,010 | 4,025 | -8.73% | 28,600 | 348億4353万 | -6.94% | 13.61 | 1.29 |
| 05/13 | 4,385 | 4,455 | 4,350 | 4,410 | +0.57% | 12,000 | 381億7639万 | +1.68% | 14.91 | 1.41 |
| 05/12 | 4,355 | 4,480 | 4,355 | 4,385 | +0.69% | 12,300 | 379億5998万 | +1.2% | 14.82 | 1.4 |
| 05/11 | 4,315 | 4,540 | 4,300 | 4,355 | +1.52% | 33,300 | 377億27万 | +0.55% | 14.72 | 1.39 |
| 05/08 | 4,270 | 4,315 | 4,270 | 4,290 | +0.82% | 10,400 | 371億3758万 | -0.88% | 14.5 | 1.37 |
| 05/07 | 4,300 | 4,315 | 4,225 | 4,255 | -0.12% | 11,300 | 368億3459万 | -1.66% | 14.38 | 1.36 |
| 05/01 | 4,250 | 4,300 | 4,215 | 4,260 | -0.12% | 11,400 | 368億7788万 | -1.82% | 14.4 | 1.36 |
| 04/30 | 4,255 | 4,320 | 4,205 | 4,265 | -0.81% | 22,000 | 369億2116万 | -1.93% | 14.42 | 1.36 |
| 04/28 | 4,245 | 4,300 | 4,245 | 4,300 | +1.3% | 13,100 | 372億2415万 | -1.42% | 14.53 | 1.38 |
| 04/27 | 4,285 | 4,305 | 4,245 | 4,245 | -0.82% | 11,400 | 367億4803万 | -2.79% | 14.35 | 1.36 |
| 04/24 | 4,335 | 4,390 | 4,280 | 4,280 | -1.83% | 11,700 | 370億5101万 | -2.1% | 14.47 | 1.37 |
| 04/23 | 4,400 | 4,400 | 4,300 | 4,360 | -0.23% | 18,100 | 377億4356万 | -0.55% | 14.74 | 1.39 |
| 04/22 | 4,410 | 4,500 | 4,335 | 4,370 | -0.57% | 18,800 | 378億3012万 | -0.61% | 14.77 | 1.4 |
| 04/21 | 4,390 | 4,410 | 4,360 | 4,395 | +0.11% | 10,100 | 380億4654万 | -0.25% | 14.86 | 1.41 |
| 04/20 | 4,330 | 4,415 | 4,325 | 4,390 | +0.69% | 8,700 | 380億326万 | -0.63% | 14.84 | 1.4 |
| 04/17 | 4,355 | 4,385 | 4,325 | 4,360 | +0.81% | 10,800 | 377億4356万 | -1.76% | 14.74 | 1.39 |
| 04/16 | 4,330 | 4,365 | 4,285 | 4,325 | +0.35% | 13,600 | 374億4057万 | -3.01% | 14.62 | 1.38 |
| 04/15 | 4,370 | 4,390 | 4,310 | 4,310 | -0.69% | 6,100 | 373億1072万 | -3.88% | 14.57 | 1.38 |
| 04/14 | 4,375 | 4,395 | 4,330 | 4,340 | -0.69% | 14,700 | 375億7042万 | -3.73% | 14.67 | 1.39 |
| 04/13 | 4,370 | 4,430 | 4,365 | 4,370 | -0.57% | 6,400 | 378億3012万 | -3.51% | 14.77 | 1.4 |
| 04/10 | 4,400 | 4,465 | 4,355 | 4,395 | +1.15% | 16,300 | 380億4654万 | -3.45% | 14.86 | 1.41 |
| 04/09 | 4,405 | 4,405 | 4,335 | 4,345 | -1.36% | 7,400 | 376億1370万 | -4.99% | 14.69 | 1.39 |
| 04/08 | 4,350 | 4,405 | 4,350 | 4,405 | +1.5% | 9,300 | 381億3311万 | -4.03% | 14.89 | 1.41 |
| 04/07 | 4,320 | 4,380 | 4,305 | 4,340 | -0.23% | 7,800 | 375億7042万 | -5.86% | 14.67 | 1.39 |
| 04/06 | 4,330 | 4,370 | 4,305 | 4,350 | +0.46% | 8,400 | 376億5699万 | -6.15% | 14.7 | 1.39 |
| 04/03 | 4,310 | 4,380 | 4,310 | 4,330 | +0.35% | 9,800 | 374億8385万 | -7.16% | 14.64 | 1.39 |
| 04/02 | 4,350 | 4,400 | 4,300 | 4,315 | -0.35% | 9,500 | 373億5400万 | -8.02% | 14.59 | 1.38 |
| 04/01 | 4,300 | 4,365 | 4,300 | 4,330 | +1.41% | 9,700 | 374億8385万 | -8.24% | 14.64 | 1.39 |
| 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% | 16.68 | 1.43 |
| 03/26 | 4,570 | 4,580 | 4,480 | 4,515 | -1.2% | 13,900 | 390億8536万 | -6.5% | 16.53 | 1.41 |
| 03/25 | 4,550 | 4,570 | 4,540 | 4,570 | +3.16% | 13,500 | 395億6148万 | -5.79% | 16.73 | 1.43 |
| 03/24 | 4,450 | 4,450 | 4,390 | 4,430 | +1.37% | 15,600 | 383億4953万 | -9.05% | 16.22 | 1.39 |
| 03/23 | 4,500 | 4,500 | 4,355 | 4,370 | -4.79% | 31,900 | 378億3012万 | -10.73% | 16 | 1.37 |
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 | 4,980 2026/8/17 | 16,200 | 431億1076万 | +5.4% 4,725 | |||
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）
- 2026/08/17 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
685円（2011/03/17） - 627%（7.27倍）
4,980円（8/17）
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。
