トレイダーズ HD（8704）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,061
- 始値
- 1,062
- 高値
- 1,062
- 安値
- 1,042
- 終値 -1.6%
- 1,044
- 出来高 -60.3%
- 26,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,044 - 株価（25日）
移動平均値 - +0.29%
1,041 - 出来高（5日）
移動平均値 - -51.66%
55,440
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,062 | 1,062 | 1,042 | 1,044 | -1.6% | 26,800 | 308億3834万 | +0.29% | 7.86 | 1.51 |
| 04/16 | 1,055 | 1,065 | 1,045 | 1,061 | +1.73% | 67,500 | 313億4050万 | +1.92% | 7.99 | 1.54 |
| 04/15 | 1,049 | 1,057 | 1,034 | 1,043 | +0.87% | 44,700 | 308億880万 | +0.19% | 7.85 | 1.51 |
| 04/14 | 1,040 | 1,059 | 1,028 | 1,034 | -0.39% | 67,600 | 305億4296万 | -0.86% | 7.78 | 1.5 |
| 04/13 | 1,047 | 1,047 | 1,027 | 1,038 | -0.86% | 70,600 | 306億6111万 | -0.48% | 7.81 | 1.5 |
| 04/10 | 1,058 | 1,064 | 1,042 | 1,047 | -0.95% | 57,900 | 309億2696万 | +0.19% | 7.88 | 1.52 |
| 04/09 | 1,075 | 1,078 | 1,051 | 1,057 | -1.95% | 41,400 | 312億2234万 | +1.05% | 7.96 | 1.53 |
| 04/08 | 1,062 | 1,080 | 1,061 | 1,078 | +2.86% | 99,800 | 318億4266万 | +3.16% | 8.12 | 1.56 |
| 04/07 | 1,040 | 1,056 | 1,040 | 1,048 | +0.67% | 44,900 | 309億5650万 | +0.19% | 7.89 | 1.52 |
| 04/06 | 1,040 | 1,046 | 1,037 | 1,041 | +0.1% | 34,300 | 307億4973万 | -0.76% | 7.84 | 1.51 |
| 04/03 | 1,038 | 1,055 | 1,038 | 1,040 | +1.17% | 55,500 | 307億2019万 | -1.23% | 7.83 | 1.51 |
| 04/02 | 1,052 | 1,059 | 1,020 | 1,028 | -1.63% | 99,400 | 303億6572万 | -2.74% | 7.74 | 1.49 |
| 04/01 | 1,022 | 1,050 | 1,021 | 1,045 | +3.16% | 61,100 | 308億6788万 | -1.42% | 7.87 | 1.51 |
| 03/31 | 1,017 | 1,040 | 1,008 | 1,013 | -0.39% | 68,100 | 299億2264万 | -4.61% | 7.63 | 1.47 |
| 03/30 | 1,000 | 1,027 | 983 | 1,017 | -2.87% | 108,000 | 300億4080万 | -4.51% | 7.66 | 1.47 |
| 03/27 | 1,041 | 1,059 | 1,030 | 1,047 | -0.19% | 125,000 | 309億2696万 | -2.06% | 7.88 | 1.52 |
| 03/26 | 1,072 | 1,078 | 1,039 | 1,049 | -2.15% | 35,100 | 309億8604万 | -2.15% | 7.9 | 1.52 |
| 03/25 | 1,038 | 1,074 | 1,038 | 1,072 | +3.78% | 79,400 | 316億6542万 | -0.19% | 8.07 | 1.55 |
| 03/24 | 1,020 | 1,037 | 1,017 | 1,033 | +3.2% | 69,600 | 305億1342万 | -3.91% | 7.78 | 1.49 |
| 03/23 | 1,001 | 1,017 | 996 | 1,001 | -2.82% | 155,000 | 295億6818万 | -7.06% | 7.54 | 1.45 |
| 03/19 | 1,046 | 1,052 | 1,026 | 1,030 | -3.56% | 65,300 | 304億2480万 | -4.54% | 7.75 | 1.49 |
| 03/18 | 1,027 | 1,068 | 1,027 | 1,068 | +4.09% | 69,800 | 315億4727万 | -1.11% | 8.04 | 1.55 |
| 03/17 | 1,035 | 1,049 | 1,025 | 1,026 | -0.29% | 46,600 | 303億665万 | -4.91% | 7.72 | 1.48 |
| 03/16 | 1,032 | 1,043 | 1,023 | 1,029 | -0.77% | 48,300 | 303億9526万 | -4.63% | 7.75 | 1.49 |
| 03/13 | 1,028 | 1,043 | 1,017 | 1,037 | +0.48% | 57,400 | 306億3157万 | -3.89% | 7.81 | 1.5 |
| 03/12 | 1,062 | 1,062 | 1,027 | 1,032 | -4.18% | 102,600 | 304億8388万 | -4.36% | 7.77 | 1.49 |
| 03/11 | 1,084 | 1,104 | 1,077 | 1,077 | -0.28% | 57,100 | 318億1312万 | -0.19% | 8.11 | 1.56 |
| 03/10 | 1,062 | 1,088 | 1,051 | 1,080 | +3.85% | 102,800 | 319億173万 | +0.47% | 8.13 | 1.56 |
| 03/09 | 1,022 | 1,040 | 999 | 1,040 | -4.59% | 270,200 | 307億2019万 | -2.89% | 7.83 | 1.51 |
| 03/06 | 1,055 | 1,090 | 1,052 | 1,090 | +0.65% | 105,800 | 321億9712万 | +2.06% | 8.21 | 1.58 |
| 03/05 | 1,056 | 1,094 | 1,052 | 1,083 | +5.35% | 127,000 | 319億9035万 | +1.79% | 8.15 | 1.57 |
| 03/04 | 1,057 | 1,068 | 1,012 | 1,028 | -5.17% | 244,000 | 303億6572万 | -3.02% | 7.74 | 1.49 |
| 03/03 | 1,125 | 1,125 | 1,083 | 1,084 | -3.64% | 157,700 | 320億1989万 | +2.36% | 8.16 | 1.57 |
| 03/02 | 1,121 | 1,134 | 1,100 | 1,125 | -2.09% | 153,100 | 332億3097万 | +6.53% | 8.47 | 1.63 |
| 02/27 | 1,145 | 1,157 | 1,137 | 1,149 | +0.97% | 107,100 | 339億3990万 | +9.32% | 8.65 | 1.66 |
| 02/26 | 1,103 | 1,152 | 1,100 | 1,138 | +2.15% | 167,100 | 336億1498万 | +9% | 8.57 | 1.65 |
| 02/25 | 1,081 | 1,114 | 1,076 | 1,114 | +3.24% | 100,300 | 329億605万 | +7.32% | 8.39 | 1.61 |
| 02/24 | 1,093 | 1,093 | 1,068 | 1,079 | -2.09% | 124,200 | 318億7220万 | +4.45% | 8.12 | 1.56 |
| 02/20 | 1,123 | 1,123 | 1,092 | 1,102 | -1.96% | 101,900 | 325億5158万 | +6.99% | 8.3 | 1.59 |
| 02/19 | 1,120 | 1,125 | 1,098 | 1,124 | +0.81% | 93,200 | 332億143万 | +9.44% | 8.46 | 1.63 |
| 02/18 | 1,105 | 1,125 | 1,099 | 1,115 | +0.9% | 181,500 | 329億3559万 | +9.1% | 8.39 | 1.61 |
| 02/17 | 1,095 | 1,125 | 1,084 | 1,105 | +1.19% | 151,400 | 326億4020万 | +8.76% | 8.32 | 1.6 |
| 02/16 | 1,080 | 1,093 | 1,066 | 1,092 | +1.2% | 126,800 | 322億5620万 | +8.01% | 8.22 | 1.58 |
| 02/13 | 1,057 | 1,091 | 1,055 | 1,079 | +2.08% | 190,000 | 318億7220万 | +7.26% | 8.12 | 1.56 |
| 02/12 | 1,048 | 1,070 | 1,038 | 1,057 | +0.38% | 176,100 | 312億2234万 | +5.49% | 7.96 | 1.53 |
| 02/10 | 1,024 | 1,054 | 1,023 | 1,053 | +2.03% | 136,000 | 311億419万 | +5.51% | 7.93 | 1.52 |
| 02/09 | 1,048 | 1,048 | 1,023 | 1,032 | +0.68% | 161,100 | 304億8388万 | +3.82% | 7.77 | 1.49 |
| 02/06 | 1,036 | 1,036 | 1,009 | 1,025 | -1.63% | 118,500 | 302億7711万 | +3.43% | 7.72 | 1.48 |
| 02/05 | 1,032 | 1,057 | 1,026 | 1,042 | +0.77% | 158,300 | 307億7927万 | +5.47% | 7.85 | 1.51 |
| 02/04 | 1,017 | 1,038 | 1,002 | 1,034 | +1.67% | 127,700 | 305億4296万 | +5.08% | 7.78 | 1.5 |
| 02/03 | 999 | 1,025 | 995 | 1,017 | +3.04% | 164,900 | 300億4080万 | +3.78% | 7.66 | 1.47 |
| 02/02 | 979 | 1,035 | 955 | 987 | +1.65% | 507,900 | 291億5464万 | +1.02% | 7.43 | 1.43 |
| 01/30 | 972 | 987 | 961 | 971 | -1.62% | 210,000 | 286億8202万 | -0.31% | 7.31 | 1.41 |
| 01/29 | 986 | 992 | 971 | 987 | +0.1% | 110,500 | 291億5464万 | +1.54% | 7.43 | 1.43 |
| 01/28 | 971 | 993 | 961 | 986 | +0.92% | 122,500 | 291億2510万 | +1.75% | 7.42 | 1.43 |
| 01/27 | 1,000 | 1,000 | 971 | 977 | -2.3% | 191,900 | 288億5925万 | +1.14% | 7.36 | 1.41 |
| 01/26 | 995 | 1,005 | 993 | 1,000 | -0.2% | 155,200 | 295億3864万 | +3.84% | 7.53 | 1.45 |
| 01/23 | 996 | 1,010 | 992 | 1,002 | +0.5% | 88,000 | 295億9772万 | +4.48% | 7.54 | 1.45 |
| 01/22 | 983 | 997 | 980 | 997 | +1.94% | 89,600 | 294億5003万 | +4.29% | 7.51 | 1.44 |
| 01/21 | 982 | 986 | 971 | 978 | -1.91% | 135,600 | 288億8879万 | +2.73% | 7.36 | 1.42 |
| 01/20 | 998 | 1,002 | 983 | 997 | +0.61% | 89,200 | 294億5003万 | +5.17% | 7.51 | 1.44 |
| 01/19 | 1,005 | 1,005 | 985 | 991 | -1.29% | 102,500 | 292億7279万 | +4.98% | 7.46 | 1.43 |
| 01/16 | 1,010 | 1,021 | 997 | 1,004 | -1.28% | 103,600 | 296億5680万 | +6.81% | 7.56 | 1.45 |
| 01/15 | 988 | 1,017 | 983 | 1,017 | +2.21% | 164,600 | 300億4080万 | +8.65% | 7.66 | 1.47 |
| 01/14 | 982 | 998 | 978 | 995 | +1.74% | 172,300 | 293億9095万 | +6.87% | 7.49 | 1.44 |
| 01/13 | 980 | 982 | 960 | 978 | +0.72% | 104,200 | 288億8879万 | +5.39% | 7.36 | 1.42 |
| 01/09 | 966 | 974 | 962 | 971 | +0.52% | 60,800 | 286億8202万 | +4.97% | 7.31 | 1.41 |
| 01/08 | 983 | 990 | 966 | 966 | -1.63% | 63,300 | 285億3433万 | +4.77% | 7.27 | 1.4 |
| 01/07 | 964 | 984 | 962 | 982 | +1.87% | 87,500 | 290億695万 | +6.74% | 7.39 | 1.42 |
| 01/06 | 952 | 972 | 952 | 964 | +1.8% | 104,100 | 284億7525万 | +5.01% | 7.26 | 1.4 |
| 01/05 | 952 | 960 | 926 | 947 | -0.53% | 226,700 | 279億7309万 | +3.27% | 7.13 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 956 | 963 | 940 | 952 | -0.42% | 125,800 | 281億2079万 | +3.82% | 7.17 | 1.39 |
| 12/29 | 944 | 966 | 940 | 956 | +1.27% | 156,000 | 282億3894万 | +4.48% | 7.2 | 1.4 |
| 12/26 | 937 | 944 | 928 | 944 | +1.18% | 135,400 | 278億8448万 | +3.28% | 7.11 | 1.38 |
| 12/25 | 930 | 938 | 925 | 933 | 0% | 90,300 | 275億5955万 | +2.3% | 7.02 | 1.37 |
| 12/24 | 922 | 941 | 922 | 933 | +1.41% | 133,400 | 275億5955万 | +2.41% | 7.02 | 1.37 |
| 12/23 | 923 | 930 | 919 | 920 | -0.33% | 85,700 | 271億7555万 | +1.1% | 6.93 | 1.35 |
| 12/22 | 919 | 923 | 907 | 923 | +1.1% | 99,100 | 272億6417万 | +1.32% | 6.95 | 1.35 |
| 12/19 | 910 | 916 | 907 | 913 | +0.77% | 84,600 | 269億6878万 | +0.22% | 6.87 | 1.34 |
| 12/18 | 901 | 910 | 896 | 906 | +0.22% | 85,200 | 267億6201万 | -0.66% | 6.82 | 1.33 |
| 12/17 | 911 | 914 | 899 | 904 | -0.77% | 49,100 | 267億293万 | -0.99% | 6.81 | 1.32 |
| 12/16 | 921 | 921 | 906 | 911 | -1.73% | 89,900 | 269億970万 | -0.22% | 6.86 | 1.33 |
| 12/15 | 893 | 929 | 888 | 927 | +4.16% | 151,000 | 273億8232万 | +1.53% | 6.98 | 1.36 |
| 12/12 | 889 | 899 | 886 | 890 | +0.56% | 98,800 | 262億8939万 | -2.31% | 6.7 | 1.3 |
| 12/11 | 900 | 903 | 883 | 885 | -1.56% | 109,100 | 261億4170万 | -2.85% | 6.66 | 1.3 |
| 12/10 | 888 | 900 | 888 | 899 | +1.24% | 68,600 | 265億5524万 | -1.32% | 6.77 | 1.32 |
| 12/09 | 899 | 902 | 888 | 888 | -1% | 77,400 | 262億3031万 | -2.42% | 6.69 | 1.3 |
| 12/08 | 897 | 906 | 896 | 897 | 0% | 40,200 | 264億9616万 | -1.43% | 6.75 | 1.31 |
| 12/05 | 899 | 903 | 894 | 897 | -0.99% | 88,100 | 264億9616万 | -1.54% | 6.75 | 1.31 |
| 12/04 | 895 | 907 | 893 | 906 | +0.67% | 43,600 | 267億6201万 | -0.66% | 6.82 | 1.33 |
| 12/03 | 910 | 916 | 893 | 900 | -0.77% | 100,700 | 265億8478万 | -1.42% | 6.78 | 1.32 |
| 12/02 | 921 | 930 | 907 | 907 | -2.05% | 94,600 | 267億9155万 | -0.87% | 6.83 | 1.33 |
| 12/01 | 938 | 941 | 920 | 926 | -0.75% | 93,000 | 273億5278万 | +1.2% | 6.97 | 1.36 |
| 11/28 | 932 | 938 | 929 | 933 | -0.21% | 59,900 | 275億5955万 | +1.86% | 7.02 | 1.37 |
| 11/27 | 943 | 950 | 932 | 935 | -0.53% | 99,100 | 276億1863万 | +2.07% | 7.04 | 1.37 |
| 11/26 | 913 | 944 | 913 | 940 | +3.41% | 155,300 | 277億6632万 | +2.62% | 7.08 | 1.38 |
| 11/25 | 918 | 925 | 903 | 909 | -0.33% | 103,900 | 268億5063万 | -0.76% | 6.84 | 1.33 |
| 11/21 | 903 | 918 | 902 | 912 | -0.55% | 107,200 | 269億3924万 | -0.65% | 6.87 | 1.34 |
| 11/20 | 911 | 922 | 906 | 917 | +2.69% | 170,800 | 270億8693万 | -0.22% | 6.9 | 1.34 |
| 11/19 | 903 | 911 | 888 | 893 | -1.98% | 192,100 | 263億7801万 | -3.04% | 6.72 | 1.31 |
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 | 91億4434万 | +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 |
| 最新 | 1,044 2026/4/17 | 26,800 | 308億3834万 | +0.29% 1,041 | |||
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）
- 2026/04/17 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
64円（2012/06/06） - 1538%（16.38倍）
1,044円（4/17）
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。
