日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	5,200	5,340	5,200	5,300	+0.95%	14,100	-	+5.14%
09/30	5,140	5,270	5,110	5,250	+1.74%	12,400	-	+4.42%
09/29	5,150	5,210	5,130	5,160	-0.39%	16,300	-	+2.83%
09/28	（IR情報）15:30 執行役員人事、連結子会社代表者の異動及び一般人事異動に関するお知らせ
09/28	5,090	5,230	5,080	5,180	+0.97%	16,800	-	+3.41%
09/25	（IR情報）15:30 その他の関係会社の異動に関するお知らせ
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	（5%ルール）プレミアムウォーター（9.24%）光通信（0.81%）プレミアムウォーター HD（8.84%）プレミアムビジネスサポート（0.85%）
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%
08/21	（空売り報告）Nomura International plc 63,035株（0.72%）+0.03%
08/20	4,905	4,985	4,905	4,955	+0.81%	12,000	-	+3.92%
08/20	（空売り報告）Barclays Capital Securities Ltd 41,914株（0.48%）-0.02%義務消失
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%
08/17	（空売り報告）Nomura International plc 59,815株（0.69%）-0.09%
08/17	（空売り報告）Barclays Capital Securities Ltd 43,814株（0.5%）再IN
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	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（5%ルール）プレミアムウォーター（9.24%）光通信（0.81%）プレミアムウォーター HD（8.67%）
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%
07/21	（空売り報告）Nomura International plc 68,306株（0.78%）-0.02%
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%
07/16	（空売り報告）Nomura International plc 69,305株（0.8%）+0.01%
07/15	4,660	4,700	4,550	4,675	+0.54%	17,400	-	+3.41%
07/15	（空売り報告）Nomura International plc 69,017株（0.79%）-0.03%
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%
07/13	（空売り報告）Nomura International plc 71,773株（0.82%）+0.03%
07/10	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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%
06/25	（空売り報告）Nomura International plc 68,626株（0.79%）-0.04%
06/24	4,480	4,545	4,480	4,515	+0.78%	4,000	-	+2.01%
06/23	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（5%ルール）プレミアムウォーター（8.58%）光通信（0.81%）プレミアムウォーター HD（8.28%）
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%
05/14	（空売り報告）Nomura International plc 72,456株（0.83%）+0.04%
05/13	（IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
05/13	（IR情報）15:30 通期個別業績の前期決算値との差異に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算補足説明資料
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%
05/01	（5%ルール）プレミアムウォーター（7.57%）光通信（0.81%）プレミアムウォーター HD（8.28%）

日本トリム（6788）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート