- 8704
- 2026/10/02
- 時価
- 409億円
- PER 予
- 7.61倍
- 2010年以降
- 赤字-1366.01倍
（2010-2026年） - PBR
- 1.78倍
- 2010年以降
- 0.31-80.33倍
（2010-2026年） - 配当 予
- 3.25%
- ROE 予
- 23.37%
- ROA 予
- 2.66%
- 資料
- Link
- CSV,JSON
トレイダーズ HD（8704）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,438
- 始値
- 1,432
- 高値
- 1,437
- 安値
- 1,381
- 終値 -3.69%
- 1,385
- 出来高 -15.54%
- 139,100
乖離率
- 株価（5日）
移動平均値 - -2.81%
1,425 - 株価（25日）
移動平均値 - -1.28%
1,403 - 出来高（5日）
移動平均値 - +34.63%
103,320
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,432 | 1,437 | 1,381 | 1,385 | -3.69% | 139,100 | - | -1.28% | - | - |
| 10/01 | 1,413 | 1,478 | 1,410 | 1,438 | +0.56% | 164,700 | - | +2.49% | - | - |
| 09/30 | 1,427 | 1,434 | 1,389 | 1,430 | +0.92% | 70,400 | - | +2.14% | - | - |
| 09/29 | 1,431 | 1,443 | 1,404 | 1,417 | -2.48% | 49,100 | - | +1.36% | - | - |
| 09/28 | 1,444 | 1,456 | 1,427 | 1,453 | +1.18% | 93,300 | - | +4.16% | - | - |
| 09/25 | 1,391 | 1,440 | 1,390 | 1,436 | +3.24% | 87,100 | - | +3.38% | - | - |
| 09/24 | 1,425 | 1,425 | 1,382 | 1,391 | -1.21% | 72,000 | - | +0.43% | - | - |
| 09/18 | 1,397 | 1,413 | 1,390 | 1,408 | +1.29% | 81,000 | - | +1.88% | - | - |
| 09/17 | 1,395 | 1,403 | 1,376 | 1,390 | -0.07% | 92,500 | - | +0.72% | - | - |
| 09/16 | 1,389 | 1,403 | 1,382 | 1,391 | -0.14% | 48,400 | - | +0.94% | - | - |
| 09/15 | 1,389 | 1,405 | 1,372 | 1,393 | -0.36% | 81,900 | - | +1.31% | - | - |
| 09/14 | 1,393 | 1,407 | 1,379 | 1,398 | -0.5% | 44,000 | - | +1.82% | - | - |
| 09/11 | 1,380 | 1,423 | 1,363 | 1,405 | +0.14% | 72,600 | - | +2.63% | - | - |
| 09/10 | 1,396 | 1,417 | 1,383 | 1,403 | +0.43% | 48,000 | - | +2.78% | - | - |
| 09/09 | 1,415 | 1,424 | 1,397 | 1,397 | -1.48% | 64,800 | - | +2.57% | - | - |
| 09/08 | 1,435 | 1,451 | 1,412 | 1,418 | -1.66% | 119,000 | - | +4.34% | - | - |
| 09/07 | 1,420 | 1,458 | 1,417 | 1,442 | +1.55% | 135,800 | - | +6.42% | - | - |
| 09/04 | 1,364 | 1,428 | 1,364 | 1,420 | +5.34% | 240,200 | - | +5.42% | - | - |
| 09/03 | 1,328 | 1,369 | 1,328 | 1,348 | +0.15% | 126,800 | - | +0.75% | - | - |
| 09/02 | 1,350 | 1,359 | 1,314 | 1,346 | -2.46% | 150,500 | - | +0.98% | - | - |
| 09/01 | 1,383 | 1,411 | 1,371 | 1,380 | -0.58% | 71,200 | - | +3.84% | - | - |
| 08/31 | 1,376 | 1,394 | 1,351 | 1,388 | -0.79% | 79,000 | - | +4.75% | - | - |
| 08/28 | 1,403 | 1,412 | 1,386 | 1,399 | -0.07% | 78,600 | - | +5.98% | - | - |
| 08/27 | 1,404 | 1,435 | 1,386 | 1,400 | 0% | 91,200 | - | +6.38% | - | - |
| 08/26 | 1,375 | 1,409 | 1,357 | 1,400 | +1.97% | 117,400 | - | +6.87% | - | - |
| 08/25 | 1,362 | 1,378 | 1,348 | 1,373 | +0.81% | 54,600 | - | +5.21% | - | - |
| 08/24 | 1,389 | 1,389 | 1,352 | 1,362 | -1.52% | 41,200 | - | +4.77% | - | - |
| 08/21 | 1,349 | 1,390 | 1,345 | 1,383 | +1.69% | 116,400 | - | +6.63% | - | - |
| 08/20 | 1,304 | 1,360 | 1,295 | 1,360 | +4.37% | 82,000 | - | +5.1% | - | - |
| 08/19 | 1,315 | 1,320 | 1,295 | 1,303 | -0.91% | 95,200 | - | +0.93% | - | - |
| 08/18 | 1,340 | 1,351 | 1,308 | 1,315 | -1.87% | 50,300 | - | +2.1% | - | - |
| 08/17 | 1,348 | 1,353 | 1,328 | 1,340 | -0.81% | 71,900 | - | +4.28% | - | - |
| 08/14 | 1,339 | 1,369 | 1,334 | 1,351 | +1.12% | 74,000 | - | +5.55% | - | - |
| 08/13 | 1,324 | 1,340 | 1,323 | 1,336 | +1.37% | 36,300 | - | +4.78% | - | - |
| 08/12 | 1,340 | 1,340 | 1,308 | 1,318 | -0.9% | 57,800 | - | +3.7% | - | - |
| 08/10 | 1,300 | 1,345 | 1,292 | 1,330 | +2.54% | 94,800 | - | +4.72% | - | - |
| 08/07 | 1,320 | 1,320 | 1,280 | 1,297 | -1.97% | 77,900 | - | +2.37% | - | - |
| 08/06 | 1,329 | 1,348 | 1,323 | 1,323 | -0.45% | 48,600 | - | +4.67% | - | - |
| 08/05 | 1,304 | 1,340 | 1,304 | 1,329 | +1.92% | 70,700 | - | +5.48% | - | - |
| 08/04 | 1,305 | 1,318 | 1,292 | 1,304 | -1.58% | 102,900 | - | +3.99% | - | - |
| 08/03 | 1,285 | 1,332 | 1,255 | 1,325 | +6.26% | 284,800 | - | +6.26% | - | - |
| 07/31 | 1,245 | 1,260 | 1,225 | 1,247 | +3.66% | 137,900 | - | +0.56% | - | - |
| 07/30 | 1,198 | 1,226 | 1,172 | 1,203 | -0.5% | 100,900 | - | -2.83% | - | - |
| 07/29 | 1,250 | 1,250 | 1,196 | 1,209 | -2.66% | 98,000 | - | -2.18% | - | - |
| 07/28 | 1,280 | 1,280 | 1,228 | 1,242 | -2.97% | 82,800 | - | +0.49% | - | - |
| 07/27 | 1,287 | 1,292 | 1,248 | 1,280 | +0.63% | 81,700 | - | +3.64% | - | - |
| 07/24 | 1,281 | 1,288 | 1,259 | 1,272 | -2% | 60,300 | - | +3.41% | - | - |
| 07/23 | 1,244 | 1,302 | 1,241 | 1,298 | +3.67% | 98,600 | - | +5.87% | - | - |
| 07/22 | 1,241 | 1,277 | 1,241 | 1,252 | -1.34% | 99,500 | - | +2.54% | - | - |
| 07/21 | 1,251 | 1,270 | 1,245 | 1,269 | +2.17% | 70,800 | - | +4.27% | - | - |
| 07/17 | 1,276 | 1,294 | 1,225 | 1,242 | -4.02% | 151,900 | - | +2.39% | - | - |
| 07/16 | 1,308 | 1,312 | 1,286 | 1,294 | -1.37% | 71,100 | - | +7.03% | - | - |
| 07/15 | 1,279 | 1,314 | 1,274 | 1,312 | +2.98% | 123,100 | - | +9.15% | - | - |
| 07/14 | 1,238 | 1,281 | 1,227 | 1,274 | +3.49% | 100,000 | - | +6.79% | - | - |
| 07/13 | 1,254 | 1,272 | 1,231 | 1,231 | -1.2% | 47,200 | - | +3.62% | - | - |
| 07/10 | 1,226 | 1,258 | 1,225 | 1,246 | +1.88% | 32,900 | - | +5.24% | - | - |
| 07/09 | 1,222 | 1,228 | 1,206 | 1,223 | +0.08% | 30,500 | - | +3.73% | - | - |
| 07/08 | 1,250 | 1,250 | 1,213 | 1,222 | -1.85% | 76,900 | - | +4% | - | - |
| 07/07 | 1,270 | 1,298 | 1,241 | 1,245 | -1.97% | 117,500 | - | +6.14% | - | - |
| 07/06 | 1,271 | 1,286 | 1,217 | 1,270 | +0.08% | 76,200 | - | +8.45% | - | - |
| 07/03 | 1,224 | 1,269 | 1,215 | 1,269 | +3.59% | 104,500 | - | +8.65% | - | - |
| 07/02 | 1,213 | 1,249 | 1,210 | 1,225 | +1.41% | 118,400 | - | +5.15% | - | - |
| 07/01 | 1,183 | 1,228 | 1,182 | 1,208 | +2.37% | 80,300 | - | +3.96% | - | - |
| 06/30 | 1,145 | 1,191 | 1,127 | 1,180 | +3.06% | 94,300 | - | +1.81% | - | - |
| 06/29 | 1,153 | 1,172 | 1,116 | 1,145 | -0.35% | 99,600 | - | -1.12% | - | - |
| 06/26 | 1,178 | 1,178 | 1,139 | 1,149 | -3.36% | 62,300 | - | -0.78% | - | - |
| 06/25 | 1,180 | 1,193 | 1,155 | 1,189 | +2.41% | 56,000 | - | +2.68% | - | - |
| 06/24 | 1,192 | 1,208 | 1,149 | 1,161 | -3.49% | 100,200 | - | +0.43% | - | - |
| 06/23 | 1,228 | 1,239 | 1,198 | 1,203 | -1.15% | 86,000 | - | +4.25% | - | - |
| 06/22 | 1,164 | 1,221 | 1,155 | 1,217 | +4.82% | 130,500 | - | +5.73% | - | - |
| 06/19 | 1,165 | 1,172 | 1,153 | 1,161 | -0.68% | 94,700 | - | +1.13% | - | - |
| 06/18 | 1,170 | 1,198 | 1,168 | 1,169 | +1.04% | 116,400 | - | +1.74% | - | - |
| 06/17 | 1,146 | 1,175 | 1,145 | 1,157 | +0.35% | 87,800 | - | +0.7% | - | - |
| 06/16 | 1,166 | 1,166 | 1,137 | 1,153 | -1.54% | 69,200 | - | +0.17% | - | - |
| 06/15 | 1,158 | 1,191 | 1,158 | 1,171 | +1.47% | 145,000 | - | +1.56% | - | - |
| 06/12 | 1,123 | 1,158 | 1,113 | 1,154 | +4.34% | 124,700 | - | -0.17% | - | - |
| 06/11 | 1,084 | 1,111 | 1,050 | 1,106 | +0.64% | 144,700 | - | -4.57% | - | - |
| 06/10 | 1,140 | 1,140 | 1,091 | 1,099 | -3.6% | 107,300 | - | -5.42% | - | - |
| 06/09 | 1,147 | 1,179 | 1,130 | 1,140 | +1.24% | 90,800 | - | -1.98% | - | - |
| 06/08 | 1,110 | 1,137 | 1,103 | 1,126 | -1.05% | 97,100 | - | -2.85% | - | - |
| 06/05 | 1,113 | 1,147 | 1,111 | 1,138 | +2.71% | 111,300 | - | -1.73% | - | - |
| 06/04 | 1,162 | 1,162 | 1,105 | 1,108 | -5.94% | 132,100 | - | -3.9% | - | - |
| 06/03 | 1,195 | 1,210 | 1,174 | 1,178 | -0.93% | 69,100 | - | +2.43% | - | - |
| 06/02 | 1,200 | 1,200 | 1,158 | 1,189 | -1.74% | 99,800 | - | +3.93% | - | - |
| 06/01 | 1,195 | 1,220 | 1,186 | 1,210 | +1.42% | 98,800 | - | +6.23% | - | - |
| 05/29 | 1,153 | 1,206 | 1,148 | 1,193 | +3.92% | 121,400 | - | +5.3% | - | - |
| 05/28 | 1,142 | 1,151 | 1,121 | 1,148 | +0.79% | 50,100 | - | +1.86% | - | - |
| 05/27 | 1,161 | 1,166 | 1,136 | 1,139 | -1.73% | 80,000 | - | +1.42% | - | - |
| 05/26 | 1,140 | 1,164 | 1,117 | 1,159 | +2.2% | 96,600 | - | +3.48% | - | - |
| 05/25 | 1,135 | 1,152 | 1,129 | 1,134 | -0.44% | 47,300 | - | +1.7% | - | - |
| 05/22 | 1,134 | 1,141 | 1,117 | 1,139 | 0% | 52,300 | - | +2.52% | - | - |
| 05/21 | 1,125 | 1,147 | 1,120 | 1,139 | +1.79% | 76,000 | - | +2.89% | - | - |
| 05/20 | 1,126 | 1,126 | 1,087 | 1,119 | -1.32% | 123,000 | - | +1.36% | - | - |
| 05/19 | 1,152 | 1,180 | 1,131 | 1,134 | -1.05% | 76,200 | - | +3% | - | - |
| 05/18 | 1,170 | 1,174 | 1,135 | 1,146 | -1.97% | 97,700 | - | +4.28% | - | - |
| 05/15 | 1,172 | 1,205 | 1,151 | 1,169 | -0.17% | 139,200 | - | +6.76% | - | - |
| 05/14 | 1,210 | 1,210 | 1,169 | 1,171 | -3.78% | 114,500 | - | +7.43% | - | - |
| 05/13 | 1,198 | 1,222 | 1,174 | 1,217 | +0.58% | 160,400 | - | +12.17% | - | - |
| 05/12 | 1,231 | 1,236 | 1,208 | 1,210 | -2.1% | 110,700 | - | +12.35% | - | - |
| 05/11 | 1,215 | 1,243 | 1,197 | 1,236 | +0.08% | 213,000 | - | +15.41% | - | - |
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 | |
| 2007年 3月期 | 8,350 167,000 4/3 | 1,450 29,000 3/19 | 395,580 19,779 6/5 | - | - | +20.88% 5/8 | -31.39% 8/1 |
| 2008年 3月期 | 2,163 43,250 7/31 | 668 13,360 3/28 13,350 3/21 | 296,520 14,826 7/31 | - | - | +21.43% 10/30 | -28.35% 9/25 |
| 2009年 3月期 | 825 16,500 5/16 | 170 3,400 3/16 | 168,620 8,431 4/23 | - | - | +58.59% 4/14 | -32.75% 10/28 |
| 2010年 3月期 | 529 10,570 5/14 | 191 3,810 11/19 | 32,540 1,627 5/13 | - | - | +51.91% 5/13 | -24.47% 11/17 |
| 2011年 3月期 | 309 6,180 12/21 | 108 2,150 3/17 | 171,000 8,550 12/21 | 14億7519万 | 5億1321万 | +48.01% 12/20 | -38.73% 3/16 |
| 2012年 3月期 | 185 3,700 5/9 | 74 1,480 11/28 | 177,360 8,868 5/9 | 8億8320万 | 3億5328万 | +61.56% 2/2 | -23.23% 9/27 |
| 2013年 3月期 | 384 7,670 3/29 | 64 1,275 6/6 | 583,500 29,175 9/10 | 18億3085万 | 3億434万 | +91.8% 7/17 | -23.24% 6/4 |
| 2014年 3月期 | 510 102 10/28 | 187 3,740 6/27 | 3,449,780 17,248,900 10/21 | 24億3478万 | 8億9275万 | +33.31% 10/24 | -28.55% 6/27 |
| 2015年 3月期 | 905 181 2/9 | 210 42 9/2 42 8/29 他3件 | 14,765,960 73,829,800 9/10 | 99億2817万 | 23億377万 | +120.59% 12/9 | -22.61% 10/16 |
| 2016年 3月期 | 2,090 418 1/4 | 400 80 8/25 | 15,810,340 79,051,700 3/9 | 325億9006万 | 48億5780万 | +130.71% 1/4 | -34% 2/12 |
| 2017年 3月期 | 1,500 300 4/5 | 575 115 11/14 | 20,012,620 100,063,100 12/14 | 234億8299万 | 90億4666万 | +36.33% 12/15 | -23.75% 6/24 |
| 2018年 3月期 | 1,825 365 7/10 | 480 96 3/26 | 31,067,320 155,336,600 6/28 | 306億9603万 | 91億2947万 | +78.81% 7/6 | -33.97% 8/9 |
| 2019年 3月期 | 675 135 5/28 | 160 32 12/25 | 5,629,280 28,146,400 6/15 | 139億9257万 | 33億3147万 | +38.32% 3/29 | -35.75% 12/25 |
| 2020年 3月期 | 740 148 11/20 | 280 56 8/29 | 11,311,640 56,558,200 11/19 | 215億7910万 | 81億6506万 | +91.48% 11/20 | -28.01% 3/13 |
| 2021年 3月期 | 635 127 5/13 | 290 12/28 | 6,763,500 2/18 | 185億1720万 | 84億5667万 | +33.36% 5/11 | -14.93% 12/10 |
| 2022年 3月期 | 424 2/10 | 283 12/1 | 741,700 7/9 | 123億6424万 | 82億5254万 | +16.56% 12/30 | -11.12% 3/8 |
| 2023年 3月期 | 573 10/24 | 307 5/19 | 3,249,000 11/15 | 169億2564万 | 89億5241万 | +23.02% 10/24 | -15.95% 11/30 |
| 2024年 3月期 | 830 9/7 | 445 6/1 | 4,305,500 8/16 | 245億1707万 | 131億4469万 | +23.33% 8/16 | -18.61% 10/4 |
| 2025年 3月期 | 1,141 11/22 | 585 8/5 | 1,724,400 8/1 | 337億359万 | 172億8010万 | +20.32% 11/19 | -22.74% 8/5 |
| 2026年 3月期 | 1,215 7/25 | 681 4/7 | 1,548,500 8/1 | 358億8945万 | 201億1581万 | +16.33% 5/8 | -14.58% 8/12 |
| 最新 | 1,385 2026/10/2 | 139,100 | 409億1102万 | -1.28% 1,403 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -76%（0.24倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -83%（0.17倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -68%（0.32倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- 84%（1.84倍）
- 2015/12/30 vs 2014/12/30
- 168%（2.68倍）
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 181%（2.81倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 89%（1.89倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/10/02 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
64円（2012/06/06） - 2073%（21.73倍）
1,385円（10/2）
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。
