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
03/09	4,810	4,905	4,805	4,865	-1.62%	23,400	421億1523万	-2.33%
03/06	4,860	4,960	4,835	4,945	+0.71%	14,800	428億777万	-0.64%
03/05	4,905	5,030	4,880	4,910	+3.04%	24,600	425億478万	-1.19%
03/04	4,890	4,930	4,765	4,765	-2.76%	28,700	412億4955万	-4.01%
03/03	4,970	5,000	4,900	4,900	-1.71%	22,100	424億1822万	-1.39%
03/02	4,985	5,040	4,970	4,985	-1.68%	14,500	431億5404万	+0.24%
02/27	4,990	5,100	4,980	5,070	+1.2%	15,700	438億8987万	+1.93%
02/26	4,995	5,090	4,995	5,010	0%	16,600	433億7046万	+0.8%
02/25	4,995	5,050	4,995	5,010	-0.4%	14,700	433億7046万	+0.85%
02/24	5,090	5,100	5,030	5,030	-1.18%	12,300	435億4360万	+1.25%
02/20	5,020	5,140	5,020	5,090	+0.99%	14,800	440億6301万	+2.37%
02/19	5,000	5,070	4,995	5,040	+0.4%	10,500	436億3017万	+1.41%
02/18	5,050	5,130	5,010	5,020	-0.59%	11,700	434億5703万	+1.07%
02/17	5,090	5,170	5,050	5,050	-0.79%	12,700	437億1673万	+1.79%
02/16	4,970	5,170	4,970	5,090	+1.6%	28,500	440億6301万	+2.62%
02/13	5,160	5,170	5,010	5,010	-2.91%	26,500	433億7046万	+1.07%
02/12	15:30 2026年3月期第3四半期決算補足説明資料
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	5,150	5,190	5,110	5,160	+0.39%	11,300	446億6898万	+4.1%
02/10	5,130	5,190	5,060	5,140	+0.19%	11,000	444億9584万	+3.78%
02/09	5,080	5,160	5,080	5,130	+1.79%	17,600	444億928万	+3.66%
02/06	4,970	5,080	4,960	5,040	+1.41%	11,200	436億3017万	+1.92%
02/05	4,910	5,110	4,910	4,970	+1.22%	25,900	430億2419万	+0.46%
02/04	4,880	4,950	4,840	4,910	+0.61%	16,700	425億478万	-0.83%
02/03	4,775	4,900	4,750	4,880	+3.72%	23,200	422億4508万	-1.55%
02/02	4,860	4,945	4,670	4,705	-1.77%	33,500	407億3014万	-5.2%
01/30	4,790	4,840	4,780	4,790	+0.21%	15,000	414億6597万	-3.74%
01/29	4,735	4,790	4,725	4,780	+1.06%	15,600	413億7940万	-4.09%
01/28	4,800	4,805	4,705	4,730	-1.56%	20,900	409億4656万	-5.29%
01/27	4,880	4,890	4,805	4,805	-1.64%	14,400	415億9582万	-4%
01/26	5,000	5,050	4,885	4,885	-2.3%	22,400	422億8837万	-2.55%
01/23	5,000	5,040	5,000	5,000	0%	8,200	432億8390万	-0.28%
01/22	4,955	5,060	4,955	5,000	+0.3%	13,000	432億8390万	-0.22%
01/21	4,950	5,020	4,940	4,985	+0.5%	11,400	431億5404万	-0.4%
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%
10/01	15:30 自己株式の取得状況に関するお知らせ

日本トリム（6788）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート