豊トラスティ証券（8747）の株価チャート
株価
5/7
- 前日 (5/1)
- 2,591
- 始値
- 2,641
- 高値
- 2,659
- 安値
- 2,498
- 終値 -2.59%
- 2,524
- 出来高 +95.45%
- 34,400
乖離率
- 株価（5日）
移動平均値 - -3.99%
2,629 - 株価（25日）
移動平均値 - -8.25%
2,751 - 出来高（5日）
移動平均値 - +85.54%
18,540
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 2,641 | 2,659 | 2,498 | 2,524 | -2.59% | 34,400 | 224億5721万 | -8.25% | 3.25 | 0.79 |
| 05/01 | 2,663 | 2,679 | 2,583 | 2,591 | -3.39% | 17,600 | 230億5334万 | -6.63% | 3.33 | 0.81 |
| 04/30 | 2,699 | 2,735 | 2,670 | 2,682 | -0.63% | 8,400 | 238億6301万 | -4.04% | 3.45 | 0.84 |
| 04/28 | 2,642 | 2,729 | 2,642 | 2,699 | +1.85% | 10,700 | 240億1427万 | -4.15% | 3.47 | 0.84 |
| 04/27 | 2,646 | 2,686 | 2,595 | 2,650 | +0.19% | 21,600 | 235億7830万 | -6.39% | 3.41 | 0.83 |
| 04/24 | 2,680 | 2,680 | 2,642 | 2,645 | -0.94% | 8,500 | 235億3381万 | -7.13% | 3.4 | 0.83 |
| 04/23 | 2,659 | 2,698 | 2,641 | 2,670 | -0.11% | 12,300 | 237億5625万 | -6.94% | 3.43 | 0.84 |
| 04/22 | 2,701 | 2,701 | 2,655 | 2,673 | -1.04% | 7,900 | 237億8294万 | -7.6% | 3.44 | 0.84 |
| 04/21 | 2,756 | 2,756 | 2,690 | 2,701 | -2.49% | 9,900 | 240億3207万 | -7.34% | 3.47 | 0.85 |
| 04/20 | 2,799 | 2,839 | 2,751 | 2,770 | -0.89% | 9,200 | 246億4599万 | -5.59% | 3.56 | 0.87 |
| 04/17 | 2,864 | 2,864 | 2,788 | 2,795 | -0.68% | 5,900 | 248億6843万 | -5.32% | 3.59 | 0.87 |
| 04/16 | 2,870 | 2,877 | 2,810 | 2,814 | -0.67% | 5,100 | 250億3748万 | -5.28% | 3.62 | 0.88 |
| 04/15 | 2,792 | 2,850 | 2,779 | 2,833 | +1.54% | 12,900 | 252億653万 | -5.38% | 3.64 | 0.89 |
| 04/14 | 2,752 | 2,825 | 2,752 | 2,790 | +2.76% | 14,800 | 248億2394万 | -7.37% | 3.59 | 0.87 |
| 04/13 | 2,779 | 2,808 | 2,715 | 2,715 | -2.3% | 25,300 | 241億5663万 | -10.46% | 3.49 | 0.85 |
| 04/10 | 2,780 | 2,806 | 2,751 | 2,779 | -0.75% | 9,800 | 247億2607万 | -9.18% | 3.57 | 0.87 |
| 04/09 | 2,861 | 2,861 | 2,785 | 2,800 | -2.51% | 11,100 | 249億1292万 | -9.18% | 3.6 | 0.88 |
| 04/08 | 2,825 | 2,887 | 2,821 | 2,872 | +3.01% | 19,800 | 255億5353万 | -7.3% | 3.69 | 0.9 |
| 04/07 | 2,817 | 2,832 | 2,761 | 2,788 | +0.43% | 7,800 | 248億615万 | -10.58% | 3.59 | 0.87 |
| 04/06 | 2,807 | 2,840 | 2,768 | 2,776 | -2.6% | 12,900 | 246億9938万 | -11.54% | 3.57 | 0.87 |
| 04/03 | 2,816 | 2,879 | 2,816 | 2,850 | +1.28% | 11,600 | 253億5779万 | -9.81% | 3.67 | 0.89 |
| 04/02 | 2,858 | 2,920 | 2,797 | 2,814 | -1.51% | 17,500 | 250億3748万 | -11.34% | 3.62 | 0.88 |
| 04/01 | 2,801 | 2,857 | 2,796 | 2,857 | +3.14% | 16,600 | 254億2007万 | -10.44% | 3.67 | 0.89 |
| 03/31 | 2,871 | 2,882 | 2,738 | 2,770 | -4.68% | 33,600 | 246億4599万 | -13.6% | 3.56 | 0.87 |
| 03/30 | 2,963 | 2,975 | 2,759 | 2,906 | -7.45% | 32,000 | 258億5605万 | -9.7% | 3.73 | 0.91 |
| 03/27 | 3,080 | 3,190 | 3,050 | 3,140 | +1.45% | 25,600 | 279億3806万 | -2.61% | 4.04 | 0.98 |
| 03/26 | 3,180 | 3,180 | 3,005 | 3,095 | -2.98% | 44,900 | 275億3767万 | -3.88% | 3.98 | 0.97 |
| 03/25 | 3,155 | 3,240 | 3,150 | 3,190 | +3.4% | 23,500 | 283億8293万 | -0.81% | 4.1 | 1 |
| 03/24 | 3,080 | 3,165 | 3,030 | 3,085 | +0.82% | 37,000 | 274億4870万 | -3.86% | 3.96 | 0.96 |
| 03/23 | 3,045 | 3,080 | 2,980 | 3,060 | -3.92% | 24,000 | 272億2626万 | -4.52% | 3.93 | 0.96 |
| 03/19 | 3,150 | 3,230 | 3,150 | 3,185 | -2.45% | 16,500 | 283億3844万 | -0.72% | 4.09 | 1 |
| 03/18 | 3,275 | 3,330 | 3,245 | 3,265 | +1.4% | 14,000 | 290億5024万 | +1.94% | 4.2 | 1.02 |
| 03/17 | 3,225 | 3,290 | 3,220 | 3,220 | +1.1% | 16,900 | 286億4985万 | +0.88% | 4.14 | 1.01 |
| 03/16 | 3,155 | 3,215 | 3,060 | 3,185 | -1.24% | 22,500 | 283億3844万 | -0.06% | 4.09 | 1 |
| 03/13 | 3,250 | 3,250 | 3,185 | 3,225 | -1.38% | 7,200 | 286億9434万 | +1.7% | 4.14 | 1.01 |
| 03/12 | 3,370 | 3,385 | 3,260 | 3,270 | -2.97% | 11,000 | 290億9473万 | +4.04% | 4.2 | 1.02 |
| 03/11 | 3,345 | 3,385 | 3,275 | 3,370 | +2.28% | 11,700 | 299億8448万 | +8.29% | 4.33 | 1.05 |
| 03/10 | 3,360 | 3,380 | 3,260 | 3,295 | +0.15% | 16,800 | 293億1717万 | +7.15% | 4.23 | 1.03 |
| 03/09 | 3,285 | 3,330 | 3,185 | 3,290 | -3.94% | 21,200 | 292億7268万 | +7.94% | 4.23 | 1.03 |
| 03/06 | 3,260 | 3,430 | 3,260 | 3,425 | +2.85% | 10,700 | 304億7384万 | +13.52% | 4.4 | 1.07 |
| 03/05 | 3,300 | 3,430 | 3,220 | 3,330 | +4.23% | 22,400 | 296億2858万 | +11.67% | 4.28 | 1.04 |
| 03/04 | 3,250 | 3,265 | 3,060 | 3,195 | -4.77% | 35,400 | 284億2742万 | +8.34% | 4.11 | 1 |
| 03/03 | 3,360 | 3,395 | 3,295 | 3,355 | +1.98% | 12,300 | 298億5101万 | +15.05% | 4.31 | 1.05 |
| 03/02 | 3,390 | 3,445 | 3,290 | 3,290 | -1.2% | 26,100 | 292億7268万 | +14.36% | 4.23 | 1.03 |
| 02/27 | 3,250 | 3,330 | 3,230 | 3,330 | +3.9% | 15,700 | 296億2858万 | +17.34% | 4.28 | 1.04 |
| 02/26 | 3,215 | 3,285 | 3,195 | 3,205 | -0.31% | 7,300 | 285億1639万 | +14.59% | 4.12 | 1 |
| 02/25 | 3,210 | 3,260 | 3,115 | 3,215 | -1.53% | 7,300 | 286億537万 | +16.44% | 4.13 | 1.01 |
| 02/24 | 3,075 | 3,290 | 3,060 | 3,265 | +6.7% | 28,800 | 290億5024万 | +19.86% | 4.2 | 1.02 |
| 02/20 | 3,045 | 3,060 | 3,025 | 3,060 | +0.16% | 5,500 | 272億2626万 | +13.92% | 3.93 | 0.96 |
| 02/19 | 3,050 | 3,075 | 2,998 | 3,055 | +0.49% | 4,300 | 271億8177万 | +14.98% | 3.93 | 0.96 |
| 02/18 | 2,998 | 3,040 | 2,975 | 3,040 | +1.4% | 7,200 | 270億4831万 | +15.68% | 3.91 | 0.95 |
| 02/17 | 3,035 | 3,090 | 2,998 | 2,998 | -0.56% | 9,700 | 266億7462万 | +15.35% | 3.85 | 0.94 |
| 02/16 | 2,978 | 3,025 | 2,952 | 3,015 | +1.31% | 8,500 | 268億2587万 | +17.32% | 3.87 | 0.94 |
| 02/13 | 3,135 | 3,160 | 2,976 | 2,976 | -5.22% | 7,800 | 264億7887万 | +17.17% | 3.82 | 0.93 |
| 02/12 | 3,055 | 3,180 | 3,040 | 3,140 | +2.95% | 24,000 | 279億3806万 | +24.95% | 4.04 | 0.98 |
| 02/10 | 3,020 | 3,050 | 2,922 | 3,050 | +1.67% | 11,100 | 271億3728万 | +23.08% | 3.92 | 0.95 |
| 02/09 | 3,250 | 3,250 | 2,853 | 3,000 | -3.23% | 67,700 | 266億9241万 | +22.55% | 3.86 | 0.94 |
| 02/06 | 2,830 | 3,250 | 2,800 | 3,100 | +11.51% | 64,600 | 275億8216万 | +28.26% | 3.98 | 0.97 |
| 02/05 | 2,531 | 2,780 | 2,525 | 2,780 | +9.71% | 28,000 | 247億3497万 | +16.56% | 3.57 | 0.87 |
| 02/04 | 2,486 | 2,544 | 2,452 | 2,534 | +1.93% | 8,400 | 225億4619万 | +7.42% | 3.26 | 0.79 |
| 02/03 | 2,477 | 2,504 | 2,445 | 2,486 | +1.97% | 10,300 | 221億1911万 | +6.06% | 3.19 | 0.78 |
| 02/02 | 2,545 | 2,554 | 2,415 | 2,438 | -7.12% | 17,600 | 216億9203万 | +4.55% | 3.13 | 0.76 |
| 01/30 | 2,541 | 2,650 | 2,541 | 2,625 | +3.92% | 9,800 | 233億5586万 | +13.24% | 3.37 | 0.82 |
| 01/29 | 2,466 | 2,564 | 2,466 | 2,526 | -0.94% | 10,200 | 224億7501万 | +10.02% | 3.25 | 0.79 |
| 01/28 | 2,501 | 2,550 | 2,501 | 2,550 | +2.2% | 6,900 | 226億8855万 | +12.09% | 3.28 | 0.8 |
| 01/27 | 2,357 | 2,500 | 2,357 | 2,495 | +5.5% | 26,300 | 221億9919万 | +10.79% | 3.21 | 0.78 |
| 01/26 | 2,388 | 2,388 | 2,280 | 2,365 | -0.63% | 8,400 | 210億4252万 | +6.1% | 3.04 | 0.74 |
| 01/23 | 2,311 | 2,380 | 2,310 | 2,380 | +3.03% | 9,500 | 211億7598万 | +7.69% | 3.06 | 0.74 |
| 01/22 | 2,310 | 2,315 | 2,304 | 2,310 | 0% | 2,800 | 205億5316万 | +5.38% | 2.97 | 0.72 |
| 01/21 | 2,281 | 2,310 | 2,251 | 2,310 | +0.22% | 4,300 | 205億5316万 | +6.26% | 2.97 | 0.72 |
| 01/20 | 2,300 | 2,325 | 2,285 | 2,305 | +0.22% | 3,600 | 205億867万 | +6.91% | 2.96 | 0.72 |
| 01/19 | 2,318 | 2,318 | 2,300 | 2,300 | -0.65% | 1,700 | 204億6418万 | +7.58% | 2.96 | 0.72 |
| 01/16 | 2,323 | 2,338 | 2,310 | 2,315 | -0.81% | 4,500 | 205億9764万 | +9.2% | 2.98 | 0.72 |
| 01/15 | 2,327 | 2,334 | 2,321 | 2,334 | +0.56% | 3,900 | 207億6669万 | +11.09% | 3 | 0.73 |
| 01/14 | 2,306 | 2,331 | 2,306 | 2,321 | -0.21% | 6,200 | 206億5103万 | +11.53% | 2.98 | 0.73 |
| 01/13 | 2,305 | 2,349 | 2,288 | 2,326 | +2.42% | 9,800 | 206億9551万 | +12.75% | 2.99 | 0.73 |
| 01/09 | 2,293 | 2,293 | 2,265 | 2,271 | +0.22% | 1,400 | 202億615万 | +11.16% | 2.92 | 0.71 |
| 01/08 | 2,287 | 2,296 | 2,266 | 2,266 | -0.92% | 1,600 | 201億6167万 | +11.85% | 2.91 | 0.71 |
| 01/07 | 2,279 | 2,288 | 2,266 | 2,287 | +0.35% | 1,600 | 203億4851万 | +13.78% | 2.94 | 0.72 |
| 01/06 | 2,299 | 2,300 | 2,279 | 2,279 | -0.61% | 6,300 | 202億7733万 | +14.29% | 2.93 | 0.71 |
| 01/05 | 2,289 | 2,296 | 2,274 | 2,293 | +2.41% | 3,500 | 204億190万 | +15.98% | 2.95 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 2,275 | 2,275 | 2,207 | 2,239 | -2.1% | 3,500 | 199億2143万 | +14.29% | 2.88 | 0.76 |
| 12/29 | 2,195 | 2,295 | 2,195 | 2,287 | +6.62% | 22,400 | 203億4851万 | +17.83% | 2.94 | 0.77 |
| 12/26 | 2,151 | 2,182 | 2,133 | 2,145 | -0.28% | 6,400 | 190億8507万 | +11.66% | 2.76 | 0.72 |
| 12/25 | 2,226 | 2,227 | 2,135 | 2,151 | -1.96% | 8,700 | 191億3846万 | +12.74% | 2.76 | 0.73 |
| 12/24 | 2,122 | 2,227 | 2,122 | 2,194 | +5.33% | 5,500 | 195億2105万 | +15.9% | 2.82 | 0.74 |
| 12/23 | 2,065 | 2,122 | 2,065 | 2,083 | +0.87% | 13,000 | 185億3343万 | +10.92% | 2.68 | 0.7 |
| 12/22 | 2,075 | 2,109 | 1,980 | 2,065 | +2.53% | 14,400 | 183億7327万 | +10.55% | 2.65 | 0.7 |
| 12/19 | 1,966 | 2,015 | 1,966 | 2,014 | +2.13% | 6,700 | 179億1950万 | +8.45% | 2.59 | 0.68 |
| 12/18 | 1,916 | 1,972 | 1,916 | 1,972 | +3.46% | 8,800 | 175億4581万 | +6.65% | 2.53 | 0.67 |
| 12/17 | 1,893 | 1,920 | 1,886 | 1,906 | +0.32% | 3,900 | 169億5858万 | +3.47% | 2.45 | 0.64 |
| 12/16 | 1,906 | 1,906 | 1,900 | 1,900 | -0.94% | 1,700 | 169億519万 | +3.37% | 2.44 | 0.64 |
| 12/15 | 1,897 | 1,918 | 1,867 | 1,918 | +2.02% | 6,100 | 170億6535万 | +4.47% | 2.46 | 0.65 |
| 12/12 | 1,861 | 1,895 | 1,861 | 1,880 | +1.4% | 2,600 | 167億2724万 | +2.56% | 2.42 | 0.63 |
| 12/11 | 1,832 | 1,857 | 1,832 | 1,854 | +0.49% | 1,500 | 164億9591万 | +1.2% | 2.38 | 0.63 |
| 12/10 | 1,833 | 1,858 | 1,833 | 1,845 | -0.11% | 3,000 | 164億1583万 | +0.93% | 2.37 | 0.62 |
| 12/09 | 1,822 | 1,847 | 1,822 | 1,847 | +0.6% | 1,700 | 164億3363万 | +1.26% | 2.37 | 0.62 |
| 12/08 | 1,840 | 1,840 | 1,806 | 1,836 | -0.05% | 1,300 | 163億3575万 | +0.88% | 2.36 | 0.62 |
| 12/05 | 1,847 | 1,860 | 1,837 | 1,837 | -1.66% | 400 | 163億4465万 | +1.1% | 2.36 | 0.62 |
| 12/04 | 1,850 | 1,868 | 1,850 | 1,868 | +0.97% | 800 | 166億2047万 | +2.98% | 2.4 | 0.63 |
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 | 1,750 3,500 4/20 | 734 11/24 | 114,000 57,000 4/5 | - | - | +15.11% 8/2 | -28.14% 5/18 |
| 2008年 3月期 | 810 4/6 | 491 1/22 | 52,000 8/17 | - | - | +12.62% 5/27 | -15.7% 4/15 |
| 2009年 3月期 | 550 5/27 | 280 2/24 2/18 | 30,000 5/26 | - | - | +13.21% 4/27 | -18.49% 10/16 |
| 2010年 3月期 | 400 8/5 8/4 他2件 | 229 3/5 | 22,000 3/8 | - | - | +22.51% 4/12 | -20.54% 11/25 |
| 2011年 3月期 | 330 4/30 | 178 3/16 | 28,000 1/17 | 29億3616万 | 15億8375万 | +10.45% 5/17 | -23.63% 3/16 |
| 2012年 3月期 | 292 7/27 7/15 他2件 | 187 9/29 9/28 | 33,000 7/13 | 25億9806万 | 16億6382万 | +29.09% 7/14 | -18.28% 8/22 |
| 2013年 3月期 | 360 3/26 | 193 11/1 10/10 | 53,000 3/26 | 32億308万 | 17億1721万 | +27.92% 2/6 | -11.43% 9/12 |
| 2014年 3月期 | 340 5/14 4/1 | 238 6/7 | 81,000 3/19 | 30億2514万 | 21億1759万 | +13.57% 1/17 | -20.03% 6/7 |
| 2015年 3月期 | 567 3/17 | 289 5/13 | 341,000 3/9 | 50億4486万 | 25億7136万 | +30.45% 3/17 | -11.14% 3/4 |
| 2016年 3月期 | 550 5/1 | 405 2/12 | 97,300 5/1 | 48億9360万 | 36億347万 | +11.48% 3/4 | -12.76% 2/10 |
| 2017年 3月期 | 505 7/6 | 350 6/24 | 76,300 3/22 | 44億9322万 | 31億1411万 | +22.33% 7/6 | -12.64% 6/16 |
| 2018年 3月期 | 428 3/15 | 302 12/26 | 109,600 3/15 | 38億811万 | 26億8703万 | +17.87% 3/15 | -10.71% 4/17 |
| 2019年 3月期 | 726 10/2 | 332 4/18 | 820,500 5/30 | 64億5956万 | 29億5396万 | +38.39% 7/25 | -16.35% 10/29 |
| 2020年 3月期 | 822 1/6 | 387 6/4 | 454,400 12/23 | 73億1372万 | 34億4332万 | +34.23% 12/25 | -27.01% 3/13 |
| 2021年 3月期 | 1,415 8/5 | 440 4/3 | 626,900 8/12 | 125億8992万 | 39億1488万 | +34.6% 6/16 | -27.04% 8/24 |
| 2022年 3月期 | 934 3/7 | 720 10/14 | 75,500 3/7 | 83億1023万 | 64億617万 | +7.71% 2/24 | -8.28% 4/7 |
| 2023年 3月期 | 1,060 3/28 3/27 | 760 4/7 | 58,700 12/19 | 94億3132万 | 67億6207万 | +11.54% 3/27 | -7.14% 4/13 |
| 2024年 3月期 | 1,726 3/26 | 888 4/13 | 25,600 12/12 | 153億5703万 | 79億95万 | +19.57% 3/26 | -7.84% 10/4 |
| 2025年 3月期 | 1,875 3/26 | 1,163 8/6 8/5 | 41,400 12/9 | 166億8276万 | 103億4775万 | +9.96% 7/3 | -24.91% 8/5 |
| 2026年 3月期 | 3,445 3/2 | 1,240 4/7 | 86,300 5/13 | 306億5179万 | 110億3286万 | +28.24% 2/6 | -13.61% 3/31 |
| 最新 | 2,524 2026/5/7 | 34,400 | 224億5721万 | -8.25% 2,751 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/29 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/29
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/26 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/26
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 173%（2.73倍）
- 2006/12/28 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/28
- -41%（0.59倍）
- 2008/12/29 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/25 vs 2008/12/29
- -5%（0.95倍）
- 2010/12/29 vs 2009/12/25
- -6%（0.94倍）
- 2011/12/29 vs 2010/12/29
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/29
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- 66%（1.66倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/05/07 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
151円（1998/10/22） - 1577%（16.77倍）
2,524円（5/7）
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。
