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
01/20	5,010	5,050	4,960	4,960	-1%	17,000	429億3762万	-0.76%
01/19	5,130	5,150	5,010	5,010	-2.34%	18,400	433億7046万	+0.34%
01/16	5,070	5,130	5,020	5,130	+1.79%	13,000	444億928万	+2.87%
01/15	4,950	5,060	4,950	5,040	+1.82%	18,400	436億3017万	+1.27%
01/14	4,885	4,965	4,875	4,950	+1.54%	20,500	428億5106万	-0.38%
01/13	5,090	5,090	4,875	4,875	-2.89%	38,300	422億180万	-1.83%
01/09	5,050	5,080	5,020	5,020	0%	10,700	434億5703万	+1.13%
01/08	5,000	5,060	5,000	5,020	0%	9,000	434億5703万	+1.25%
01/07	5,040	5,060	5,020	5,020	-0.4%	7,000	434億5703万	+1.37%
01/06	5,060	5,070	5,000	5,040	0%	12,900	436億3017万	+1.82%
01/05	5,030	5,110	5,030	5,040	+0.2%	9,700	436億3017万	+1.9%
2025
12/30	5,100	5,100	5,030	5,030	-1.37%	9,600	435億4360万	+1.78%
12/29	5,090	5,100	5,050	5,100	+0.59%	10,500	441億4957万	+3.28%
12/26	5,050	5,090	4,975	5,070	+0.4%	22,100	438億8987万	+2.8%
12/25	5,050	5,080	5,050	5,050	0%	7,400	437億1673万	+2.56%
12/24	5,050	5,090	5,050	5,050	+0.6%	7,800	437億1673万	+2.7%
12/23	5,000	5,070	5,000	5,020	+0.4%	15,000	434億5703万	+2.26%
12/22	5,000	5,030	4,960	5,000	-0.4%	14,500	432億8390万	+1.9%
12/19	18:00 自己株式の取得状況及び取得終了に関するお知らせ
12/19	5,000	5,020	4,965	5,020	+0.4%	15,300	434億5703万	+2.3%
12/18	5,000	5,020	4,965	5,000	0%	11,800	432億8390万	+1.94%
12/17	4,885	5,000	4,885	5,000	+1.52%	20,400	432億8390万	+1.96%
12/16	4,905	4,950	4,880	4,925	+0.31%	18,500	426億3464万	+0.51%
12/15	4,825	4,945	4,825	4,910	+1.24%	14,300	425億478万	+0.22%
12/12	4,850	4,905	4,835	4,850	+0.73%	27,200	419億8538万	-0.98%
12/11	4,845	4,880	4,805	4,815	-0.62%	12,500	416億8239万	-1.71%
12/10	4,860	4,880	4,825	4,845	-0.31%	11,100	419億4209万	-1.12%
12/09	4,845	4,890	4,845	4,860	-0.41%	8,000	420億7195万	-0.86%
12/08	4,840	4,925	4,840	4,880	+0.83%	11,100	422億4508万	-0.43%
12/05	4,865	4,865	4,825	4,840	-0.51%	7,600	418億9881万	-1.2%
12/04	4,840	4,870	4,840	4,865	+0.52%	6,700	421億1523万	-0.65%
12/03	4,905	4,905	4,825	4,840	-0.51%	9,600	418億9881万	-1.14%
12/02	4,875	4,900	4,835	4,865	-0.21%	21,200	421億1523万	-0.69%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	4,950	4,955	4,875	4,875	-1.52%	16,500	422億180万	-0.45%
11/28	4,900	4,965	4,900	4,950	+0.1%	13,500	428億5106万	+1.14%
11/27	4,955	4,975	4,905	4,945	-0.2%	10,600	428億777万	+1.15%
11/26	4,900	4,955	4,840	4,955	+0.81%	11,600	428億9434万	+1.52%
11/25	4,960	4,970	4,915	4,915	-0.91%	18,600	425億4807万	+0.86%
11/21	4,860	4,975	4,860	4,960	+1.74%	18,700	429億3762万	+1.95%
11/20	4,900	4,930	4,840	4,875	+0.41%	18,400	422億180万	+0.39%
11/19	4,880	4,895	4,835	4,855	-0.21%	18,900	420億2866万	+0.1%
11/18	4,970	4,985	4,865	4,865	-2.11%	13,400	421億1523万	+0.52%
11/17	4,985	4,985	4,930	4,970	-0.3%	12,600	430億2419万	+2.92%
11/14	4,980	5,010	4,905	4,985	0%	22,300	431億5404万	+3.49%
11/13	4,905	5,000	4,905	4,985	+0.5%	13,100	431億5404万	+3.81%
11/12	15:30 2026年3月期第2四半期(中間期)決算補足説明資料
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	4,950	4,960	4,930	4,960	+1.12%	13,700	429億3762万	+3.55%
11/11	4,915	4,955	4,890	4,905	-0.2%	14,200	424億6150万	+2.64%
11/10	4,875	4,915	4,875	4,915	+0.92%	5,100	425億4807万	+3.1%
11/07	4,890	4,895	4,855	4,870	-0.41%	8,600	421億5851万	+2.46%
11/06	4,825	4,890	4,825	4,890	+1.03%	12,900	423億3165万	+3.14%
11/05	4,895	4,920	4,790	4,840	-1.12%	22,000	418億9881万	+2.3%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	4,820	4,895	4,810	4,895	+1.66%	13,400	423億7493万	+3.62%
10/31	4,850	4,880	4,810	4,815	-0.72%	10,000	416億8239万	+2.1%
10/30	4,790	4,890	4,770	4,850	+1.25%	19,700	419億8538万	+2.97%
10/29	4,825	4,870	4,780	4,790	-0.93%	21,200	414億6597万	+1.87%
10/28	4,870	4,900	4,815	4,835	-1.33%	12,200	418億5553万	+2.98%
10/27	4,835	4,900	4,835	4,900	+1.77%	15,900	424億1822万	+4.52%
10/24	4,815	4,840	4,805	4,815	0%	6,300	416億8239万	+2.91%
10/23	4,810	4,855	4,800	4,815	+0.1%	9,100	416億8239万	+3.02%
10/22	4,755	4,820	4,755	4,810	+1.16%	17,400	416億3911万	+3.04%
10/21	4,760	4,780	4,750	4,755	-0.11%	4,300	411億6298万	+2.06%
10/20	4,715	4,765	4,715	4,760	+1.17%	8,800	412億627万	+2.32%
10/17	4,740	4,740	4,670	4,705	-0.74%	19,800	407億3014万	+1.25%
10/16	4,715	4,780	4,715	4,740	+0.53%	19,400	410億3313万	+2.05%
10/15	4,615	4,730	4,615	4,715	+2.28%	11,700	408億1671万	+1.57%
10/14	4,590	4,660	4,580	4,610	+0.11%	19,600	399億775万	-0.65%
10/10	4,610	4,635	4,590	4,605	-1.18%	9,700	398億6447万	-0.73%
10/09	4,610	4,680	4,610	4,660	+1.08%	8,400	403億4059万	+0.45%
10/08	4,710	4,710	4,610	4,610	-1.71%	12,400	399億775万	-0.6%
10/07	4,650	4,705	4,620	4,690	+0.21%	16,800	406億29万	+1.12%
10/06	4,630	4,700	4,605	4,680	+1.74%	28,200	405億1373万	+0.97%
10/03	4,540	4,615	4,540	4,600	+0.88%	12,100	398億2118万	-0.67%
10/02	4,590	4,620	4,545	4,560	-0.33%	10,700	394億7491万	-1.51%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	4,625	4,640	4,575	4,575	-1.29%	14,900	396億476万	-1.19%
09/30	4,685	4,685	4,635	4,635	-1.07%	13,300	401億2417万	+0.13%
09/29	4,665	4,700	4,650	4,685	+0.21%	15,400	405億5701万	+1.28%
09/26	4,635	4,695	4,635	4,675	+0.11%	11,600	404億7044万	+1.1%
09/25	4,620	4,700	4,620	4,670	+0.43%	10,500	404億2716万	+1.02%
09/24	4,625	4,680	4,625	4,650	+0.54%	7,600	402億5402万	+0.58%
09/22	4,645	4,660	4,620	4,625	-0.43%	7,700	400億3760万	+0.11%
09/19	4,685	4,705	4,620	4,645	-0.85%	21,300	402億1074万	+0.54%
09/18	4,695	4,695	4,650	4,685	-0.21%	12,600	405億5701万	+1.45%
09/17	4,660	4,710	4,640	4,695	+0.75%	11,100	406億4358万	+1.84%
09/16	4,580	4,695	4,580	4,660	+1.75%	16,600	403億4059万	+1.35%
09/12	4,590	4,665	4,570	4,580	-0.22%	28,800	396億4805万	-0.11%
09/11	4,635	4,650	4,570	4,590	-0.97%	13,600	397億3462万	+0.09%
09/10	4,650	4,670	4,610	4,635	-0.32%	11,300	401億2417万	+1.02%
09/09	4,690	4,690	4,625	4,650	-0.21%	11,100	402億5402万	+1.37%
09/08	4,665	4,730	4,640	4,660	-0.11%	18,200	403億4059万	+1.75%
09/05	4,600	4,690	4,600	4,665	+1.63%	13,100	403億8387万	+1.94%
09/04	4,610	4,640	4,590	4,590	-0.43%	15,200	397億3462万	+0.42%
09/03	4,635	4,670	4,605	4,610	-0.22%	14,400	399億775万	+0.94%
09/02	4,680	4,680	4,620	4,620	+0.22%	10,400	399億9432万	+1.29%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	4,615	4,630	4,580	4,610	-0.11%	9,600	399億775万	+1.21%
08/29	4,590	4,660	4,585	4,615	+0.54%	11,900	399億5103万	+1.45%
08/28	4,555	4,655	4,545	4,590	+0.55%	20,800	397億3462万	+1.01%
08/27	4,550	4,600	4,540	4,565	-0.22%	13,800	395億1820万	+0.57%
08/26	4,540	4,625	4,540	4,575	+0.77%	20,800	396億476万	+0.88%
08/25	4,560	4,625	4,540	4,540	-0.66%	18,100	393億178万	+0.18%
08/22	4,640	4,650	4,570	4,570	-1.51%	16,000	395億6148万	+0.93%
08/21	4,650	4,665	4,600	4,640	-0.22%	15,700	401億6745万	+2.54%

6788 日本トリム

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート