株価チャート

株価

9/22

前日 (9/19): 875
始値: 875
高値: 876
安値: 872
終値 ±0%: 875
出来高 +306.19%: 288,800

乖離率

株価（5日） 移動平均値: -0.11%
876
株価（25日） 移動平均値: -0.11%
876
出来高（5日） 移動平均値: +185.26%
101,240

2025/04/28～2025/09/22

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
2025
09/22	875	876	872	875	0%	288,800	875億	-0.11%	23.65	2.9
09/19	875	877	875	875	0%	71,100	875億	-0.11%	23.65	2.9
09/18	876	877	875	875	-0.23%	52,900	875億	-0.11%	23.65	2.9
09/17	877	878	876	877	-0.11%	13,700	877億	+0.11%	23.7	2.91
09/16	876	880	876	878	+0.23%	79,700	878億	+0.23%	23.73	2.91
09/12	876	877	876	876	-0.23%	78,900	876億	0%	23.68	2.9
09/11	876	879	876	878	+0.23%	78,600	878億	+0.23%	23.73	2.91
09/10	876	877	876	876	0%	332,700	876億	0%	23.68	2.9
09/09	876	877	876	876	0%	71,700	876億	0%	23.68	2.9
09/08	876	877	876	876	0%	44,900	876億	0%	23.68	2.9
09/05	877	877	876	876	0%	18,900	876億	0%	23.68	2.9
09/04	876	879	876	876	0%	24,600	876億	0%	23.68	2.9
09/03	876	878	876	876	0%	15,100	876億	-0.11%	23.68	2.9
09/02	876	879	876	876	0%	34,700	876億	-0.11%	23.68	2.9
09/01	876	877	876	876	0%	26,100	876億	-0.23%	23.68	2.9
08/29	876	877	876	876	0%	40,400	876億	-0.23%	23.68	2.9
08/28	875	876	874	876	+0.11%	340,500	876億	-0.34%	23.68	2.9
08/27	876	879	875	875	0%	286,800	875億	-0.46%	23.65	2.9
08/26	876	877	869	875	-0.11%	673,800	875億	-0.46%	23.65	2.9
08/25	876	877	876	876	0%	36,900	876億	-0.34%	23.68	2.9
08/22	876	877	876	876	0%	24,400	876億	-0.34%	23.68	2.9
08/21	876	877	876	876	0%	44,400	876億	-0.34%	23.68	2.9
08/20	876	877	876	876	0%	32,400	876億	-0.34%	23.68	2.9
08/19	877	878	876	876	0%	29,400	876億	-0.34%	23.68	2.9
08/18	876	878	876	876	0%	55,400	876億	-0.34%	23.68	2.9
08/15	876	877	876	876	0%	32,600	876億	-0.34%	23.68	2.9
08/14	876	878	875	876	0%	240,800	876億	-0.45%	23.68	2.9
08/13	877	877	876	876	0%	47,100	876億	-0.45%	23.68	2.9
08/12	876	877	876	876	0%	64,000	876億	-0.45%	23.68	2.9
08/08	877	878	876	876	0%	43,800	876億	-0.45%	23.68	2.9
08/07	876	878	876	876	0%	43,000	876億	-0.45%	23.68	2.9
08/06	879	880	876	876	-0.23%	35,600	876億	-0.45%	23.68	2.9
08/05	878	881	877	878	+0.23%	26,700	878億	-0.23%	23.73	2.91
08/04	877	880	876	876	-0.23%	53,800	876億	-0.45%	23.68	2.9
08/01	877	879	876	878	0%	34,300	878億	-0.23%	23.73	2.91
07/31	883	883	876	878	-3.09%	142,300	878億	-0.23%	23.73	2.91
07/30	877	906	877	906	+3.07%	79,000	906億	+2.95%	24.49	3
07/29	881	885	876	879	-1.79%	50,700	879億	0%	23.76	2.91
07/28	877	895	877	895	+1.82%	70,100	895億	+1.82%	24.19	2.97
07/25	877	885	877	879	-0.11%	70,400	879億	+0.11%	23.76	2.91
07/24	876	882	876	880	+0.46%	81,000	880億	+0.23%	23.78	2.92
07/23	877	878	875	876	-0.11%	91,700	876億	-0.23%	23.68	2.9
07/22	877	878	870	877	-0.23%	233,200	877億	-0.11%	23.7	2.91
07/18	879	880	879	879	0%	88,600	879億	+0.11%	23.76	2.91
07/17	879	880	878	879	0%	105,200	879億	+0.11%	23.76	2.91
07/16	879	880	878	879	0%	539,500	879億	+0.11%	23.76	2.91
07/15	879	880	878	879	0%	242,900	879億	+0.69%	23.76	2.91
07/14	879	880	878	879	0%	690,200	879億	+1.74%	23.76	2.91
07/11	879	880	878	879	0%	313,400	879億	+3.29%	23.76	2.91
07/10	878	879	878	879	+0.11%	565,200	879億	+4.77%	23.76	2.91
07/09	878	879	878	878	0%	222,800	878億	+6.3%	23.73	2.91
07/08	878	879	878	878	-0.11%	1,424,300	878億	+8%	23.73	2.91
07/07	879	879	878	879	0%	754,100	879億	+9.74%	23.76	2.91
07/04	878	879	878	879	+0.11%	257,600	879億	+11.55%	23.76	2.91
07/03	878	879	877	878	+0.11%	668,700	878億	+13.29%	23.73	2.91
07/02	878	879	877	877	0%	1,964,700	877億	+15.09%	23.7	2.91
07/01	878	879	877	877	-0.11%	1,390,800	877億	+17.09%	23.7	2.91
06/30	878	879	878	878	0%	241,900	878億	+19.46%	23.73	2.91
06/27	878	879	878	878	0%	457,900	878億	+21.61%	23.73	2.91
06/26	878	879	877	878	0%	863,000	878億	+24.01%	23.73	2.91
06/25	878	879	877	878	-0.11%	942,600	878億	+26.33%	23.73	2.91
06/24	879	879	878	879	0%	536,700	879億	+28.89%	23.76	2.91
06/23	878	879	878	879	+0.11%	522,600	879億	+31.39%	23.76	2.91
06/20	878	880	877	878	+0.11%	1,018,000	878億	+33.84%	23.73	2.91
06/19	878	878	877	877	0%	551,600	877億	+36.39%	23.7	2.91
06/18	877	878	876	877	0%	2,286,300	877億	+39.43%	23.7	2.91
06/17	876	877	876	877	+0.11%	826,700	877億	+42.6%	23.7	2.91
06/16	876	877	876	876	0%	1,009,300	876億	+46%	23.68	2.9
06/13	876	877	876	876	0%	1,690,400	876億	+49.49%	23.68	2.9
06/12	876	877	876	876	+16.18%	7,061,200	876億	+53.42%	23.68	2.9
06/11	754	754	754	754	+15.29%	59,900	754億	+35.86%	20.38	2.5
06/10	568	662	566	654	+15.14%	3,593,700	654億	+20%	17.68	2.17
06/09	565	577	562	568	+1.07%	606,600	568億	+5.58%	15.35	1.88
06/06	564	579	553	562	+0.36%	1,126,300	562億	+5.24%	15.19	1.86
06/05	559	566	556	560	-0.53%	396,800	560億	+5.46%	15.14	1.86
06/04	568	587	557	563	+0.54%	751,500	563億	+6.63%	15.22	1.87
06/03	564	569	558	560	-0.71%	565,800	560億	+6.87%	15.14	1.86
06/02	556	565	550	564	+1.08%	391,300	564億	+8.25%	15.24	1.87
05/30	547	561	543	558	+1.82%	535,800	558億	+7.72%	15.08	1.85
05/29	547	554	539	548	+0.55%	329,100	548億	+6.41%	14.81	1.82
05/28	538	557	535	545	+1.11%	415,000	545億	+6.24%	14.73	1.81
05/27	544	549	536	539	-1.64%	258,700	539億	+5.27%	14.57	1.79
05/26	548	562	545	548	+2.62%	555,000	548億	+7.87%	14.81	1.82
05/23	544	548	527	534	-1.84%	735,300	534億	+6.59%	14.43	1.77
05/22	548	555	541	544	-0.91%	614,100	544億	+9.9%	14.7	1.8
05/21	555	567	548	549	-1.79%	540,000	549億	+12.5%	14.84	1.82
05/20	571	584	559	559	+1.45%	846,100	559億	+16.46%	15.11	1.85
05/19	536	563	535	551	+1.29%	680,000	551億	+16.74%	14.89	1.83
05/16	535	560	533	544	+1.49%	995,400	544億	+17.24%	14.7	1.8
05/15	528	546	520	536	+1.32%	847,400	536億	+17.03%	14.49	1.78
05/14	521	536	494	529	+5.8%	1,976,300	529億	+17.56%	14.3	1.75
05/13	517	519	500	500	-3.29%	1,284,500	500億	+12.36%	13.51	1.66
05/12	505	520	498	517	+1.97%	902,700	517億	+16.97%	13.97	1.71
05/09	495	514	494	507	+2.63%	1,018,000	507億	+15.49%	13.7	1.68
05/08	487	506	480	494	+1.86%	1,108,300	494億	+13.56%	13.35	1.64
05/07	479	494	462	485	+1.46%	1,528,900	485億	+12.27%	13.11	1.61
05/02	477	483	470	478	-0.42%	383,200	478億	+11.42%	12.92	1.58
05/01	480	484	475	480	0%	318,000	480億	+12.68%	12.97	1.59
04/30	475	486	471	480	+0.63%	348,700	480億	+13.21%	12.97	1.59
04/28	480	491	475	477	-1.65%	521,000	477億	+13.57%	12.89	1.58

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 12月期	1,133 7/24	490 12/25	16,760,200 7/24	1133億	490億	+11.44% 1/10	-16.13% 11/17
2024年 12月期	772 4/11	328 8/5	5,464,300 2/14	772億	328億	+15.8% 2/7	-28.26% 5/17

年間値上がり率

2024/12/30 vs 2023/12/29: -28%（0.72倍）

9164 トライト

株価チャート

株価

9/22

乖離率

2025/04/28～2025/09/22

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート