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
08/18	2,015	2,080	1,979	1,979	-1.69%	284,100	1041億1659万	-4.16%	18.61	1.13
08/17	2,028	2,048	2,005	2,013	-0.25%	255,600	1059億536万	-2.8%	18.93	1.15
08/14	2,038	2,067	1,997	2,018	-0.64%	231,200	1061億6841万	-2.75%	18.98	1.15
08/13	2,075	2,115	2,020	2,031	+2.21%	473,900	1068億5235万	-2.26%	19.1	1.16
08/12	1,963	1,999	1,933	1,987	+1.85%	240,200	1045億3748万	-4.56%	18.69	1.13
08/10	1,990	1,999	1,951	1,951	-0.36%	180,400	1026億4349万	-6.56%	18.35	1.11
08/07	1,996	2,000	1,948	1,958	-1.66%	142,800	1030億1177万	-6.49%	18.41	1.11
08/06	2,007	2,033	1,983	1,991	-0.99%	213,700	1047億4792万	-5.15%	18.73	1.13
08/05	2,000	2,028	1,990	2,011	+1.46%	190,900	1058億14万	-4.37%	18.91	1.14
08/04	2,045	2,045	1,976	1,982	-2.7%	181,300	1042億7443万	-5.89%	18.64	1.13
08/03	2,000	2,044	1,966	2,037	+0.94%	324,200	1071億6802万	-3.51%	19.16	1.16
07/31	2,033	2,053	1,972	2,018	+0.05%	369,000	1061億6841万	-4.59%	18.98	1.15
07/30	1,964	2,017	1,949	2,017	+2.07%	300,200	1061億1580万	-4.9%	18.97	1.15
07/29	1,990	2,000	1,935	1,976	-0.05%	431,000	1039億5876万	-6.92%	18.58	1.13
07/28	2,109	2,120	1,971	1,977	-7.14%	258,900	1040億1137万	-7.01%	18.59	1.13
07/27	2,132	2,148	2,108	2,129	+0.66%	204,900	1120億820万	-0.19%	20.02	1.21
07/24	2,135	2,184	2,111	2,115	-3.16%	216,600	1112億7165万	-0.84%	19.89	1.2
07/23	2,160	2,192	2,143	2,184	+1.16%	187,200	1149億179万	+2.63%	20.54	1.24
07/22	2,193	2,195	2,151	2,159	-0.18%	271,100	1135億8652万	+2.03%	20.31	1.23
07/21	2,136	2,172	2,104	2,163	+1.26%	264,200	1137億9697万	+2.85%	20.34	1.23
07/17	2,156	2,163	2,105	2,136	-2.06%	415,000	1123億7648万	+2.3%	20.09	1.22
07/16	2,210	2,210	2,161	2,181	-2.11%	208,200	1147億4396万	+5.21%	20.51	1.24
07/15	2,260	2,314	2,228	2,228	-1.11%	573,200	1172億1666万	+8.47%	20.95	1.27
07/14	2,153	2,267	2,112	2,253	+6.32%	525,500	1185億3193万	+10.71%	21.19	1.28
07/13	2,140	2,168	2,103	2,119	-1.17%	250,300	1114億8209万	+5.11%	19.93	1.21
07/10	2,119	2,161	2,108	2,144	+2.1%	457,700	1127億9736万	+6.99%	20.16	1.22
07/09	2,086	2,107	2,049	2,100	0%	459,900	1104億8249万	+5.37%	19.75	1.2
07/08	2,134	2,136	2,100	2,100	-1.18%	271,400	1104億8249万	+6.17%	19.75	1.2
07/07	2,160	2,192	2,111	2,125	-1.44%	330,600	1117億9776万	+8.42%	19.99	1.21
07/06	2,100	2,166	2,090	2,156	+2.96%	528,600	1134億2869万	+11.08%	20.28	1.23
07/03	2,087	2,099	2,050	2,094	+0.67%	341,500	1101億6683万	+8.89%	19.69	1.19
07/02	2,104	2,106	2,066	2,080	-0.05%	238,300	1094億3028万	+9.13%	19.56	1.18
07/01	2,128	2,138	2,081	2,081	-0.34%	215,400	1094億8289万	+10.4%	19.57	1.18
06/30	2,123	2,146	2,073	2,088	-1.65%	486,400	1098億5116万	+12.14%	19.64	1.19
06/29	2,176	2,176	2,047	2,123	-0.42%	652,500	1116億9254万	+15.32%	19.97	1.21
06/26	2,188	2,199	2,116	2,132	-1.2%	553,500	1121億6603万	+17.4%	20.05	1.21
06/25	2,120	2,182	2,083	2,158	+4.25%	694,300	1135億3391万	+20.42%	20.3	1.23
06/24	2,055	2,100	2,032	2,070	+0.34%	626,700	1089億417万	+17.21%	19.47	1.18
06/23	2,140	2,156	2,050	2,063	-3.6%	523,600	1085億3589万	+18.5%	19.4	1.17
06/22	2,145	2,157	2,032	2,140	+0.66%	772,300	1125億8692万	+24.56%	20.13	1.22
06/19	2,021	2,208	2,015	2,126	+6.67%	1,402,800	1118億5037万	+25.8%	19.99	1.21
06/18	1,918	2,004	1,892	1,993	+5.01%	613,300	1048億5314万	+19.34%	18.74	1.13
06/17	1,886	1,928	1,863	1,898	+4.4%	656,200	998億5513万	+14.75%	17.85	1.08
06/16	1,789	1,830	1,774	1,818	+1.91%	357,000	956億4627万	+10.65%	17.1	1.04
06/15	1,795	1,801	1,768	1,784	+0.85%	224,000	938億5751万	+9.11%	16.78	1.02
06/12	1,719	1,781	1,702	1,769	+3.21%	475,600	930億6834万	+8.59%	16.64	1.01
06/11	1,718	1,730	1,687	1,714	-1.44%	423,700	901億7476万	+5.61%	16.12	0.98
06/10	1,765	1,779	1,697	1,739	-2.19%	840,500	914億9002万	+7.41%	16.36	0.99
06/09	1,850	1,850	1,764	1,778	-3%	579,900	935億4184万	+10.23%	16.72	1.01
06/08	1,826	1,856	1,812	1,833	-1.29%	689,800	964億3543万	+14.13%	17.24	1.04
06/05	1,780	1,910	1,772	1,857	+7.97%	1,289,700	976億9809万	+16.21%	17.46	1.06
06/04	1,654	1,740	1,650	1,720	+3.18%	690,900	904億9042万	+8.24%	16.18	0.98
06/03	1,665	1,685	1,646	1,667	+1.21%	342,100	877億205万	+5.11%	15.68	0.95
06/02	1,681	1,689	1,625	1,647	-3.97%	542,300	866億4984万	+3.78%	15.49	0.94
06/01	1,653	1,717	1,622	1,715	+3.88%	843,300	902億2737万	+8%	16.13	0.98
05/29	1,549	1,670	1,539	1,651	+6.38%	1,085,000	868億6028万	+3.9%	15.53	0.94
05/28	1,517	1,558	1,505	1,552	+2.37%	343,200	816億5182万	-2.39%	14.6	0.88
05/27	1,563	1,568	1,498	1,516	-3.01%	326,800	797億5783万	-5.01%	14.26	0.86
05/26	1,512	1,567	1,506	1,563	+4.34%	479,900	822億3054万	-2.56%	14.7	0.89
05/25	1,531	1,531	1,469	1,498	-2.09%	457,600	788億1084万	-6.78%	14.09	0.85
05/22	1,509	1,554	1,505	1,530	+1.8%	381,300	804億9438万	-5.15%	14.39	0.87
05/21	1,457	1,537	1,453	1,503	+4.01%	692,200	790億7390万	-7.05%	14.14	0.86
05/20	1,478	1,504	1,428	1,445	-2.82%	590,300	760億2247万	-10.97%	13.59	0.82
05/19	1,456	1,487	1,416	1,487	+2.2%	914,900	782億3212万	-8.83%	13.99	0.85
05/18	1,396	1,498	1,386	1,455	-9.4%	1,622,300	765億4858万	-11.12%	13.68	0.83
05/15	1,615	1,619	1,580	1,606	-0.37%	491,500	844億9280万	-2.31%	15.1	0.91
05/14	1,617	1,627	1,600	1,612	0%	249,300	848億846万	-1.95%	15.16	0.92
05/13	1,620	1,628	1,606	1,612	-0.37%	316,800	848億846万	-1.89%	15.16	0.92
05/12	1,631	1,642	1,608	1,618	-1.22%	376,100	851億2413万	-1.52%	15.22	0.92
05/11	1,620	1,660	1,610	1,638	+1.05%	419,600	861億7634万	-0.3%	15.41	0.93
05/08	1,606	1,630	1,593	1,621	+0.93%	485,300	852億8196万	-1.16%	15.25	0.92
05/07	1,599	1,615	1,586	1,606	+1.01%	330,100	844億9280万	-1.95%	15.1	0.91
05/01	1,599	1,605	1,575	1,590	-0.56%	330,800	836億5103万	-2.93%	14.95	0.91
04/30	1,612	1,628	1,598	1,599	-2.56%	400,400	841億2452万	-2.38%	15.04	0.91
04/28	1,604	1,644	1,596	1,641	+0.37%	413,800	863億3417万	+0.12%	15.43	0.93
04/27	1,646	1,650	1,621	1,635	-0.91%	268,500	860億1851万	-0.06%	15.38	0.93
04/24	1,660	1,676	1,628	1,650	-1.37%	407,800	868億767万	+1.04%	15.52	0.94
04/23	1,654	1,678	1,645	1,673	-0.06%	416,300	880億1772万	+2.58%	15.73	0.95
04/22	1,740	1,747	1,667	1,674	-3.68%	420,300	880億7033万	+2.76%	15.74	0.95
04/21	1,750	1,784	1,730	1,738	+2.96%	775,700	914億3741万	+6.95%	16.35	0.99
04/20	1,707	1,717	1,682	1,688	-0.12%	334,000	888億688万	+4.26%	15.88	0.96
04/17	1,720	1,725	1,690	1,690	-1.74%	502,300	889億1210万	+4.58%	15.89	0.96
04/16	1,670	1,724	1,662	1,720	+4.43%	566,100	904億9042万	+6.57%	16.18	0.98
04/15	1,654	1,672	1,644	1,647	+0.12%	285,800	866億4984万	+2.23%	15.49	0.94
04/14	1,645	1,657	1,637	1,645	+0.37%	248,100	865億4462万	+2.05%	15.47	0.94
04/13	1,627	1,643	1,619	1,639	-0.3%	297,600	862億2895万	+1.67%	15.41	0.93
04/10	1,655	1,675	1,637	1,644	0%	269,100	864億9201万	+1.86%	15.46	0.94
04/09	1,641	1,655	1,629	1,644	+0.31%	247,300	864億9201万	+1.8%	15.46	0.94
04/08	1,646	1,654	1,629	1,639	+0.86%	301,100	862億2895万	+1.42%	15.41	0.93
04/07	1,615	1,643	1,611	1,625	+0.81%	245,900	854億9240万	+0.31%	15.28	0.93
04/06	1,608	1,623	1,600	1,612	+1.26%	230,200	848億846万	-0.8%	15.16	0.92
04/03	1,607	1,617	1,590	1,592	-0.93%	216,000	837億5625万	-2.51%	14.97	0.91
04/02	1,607	1,621	1,594	1,607	0%	338,500	845億4541万	-2.01%	15.11	0.91
04/01	1,594	1,609	1,583	1,607	+2.42%	381,100	845億4541万	-2.43%	15.11	0.91
03/31	1,584	1,604	1,569	1,569	-0.95%	307,100	825億4620万	-5.14%	5.01	0.89
03/30	1,541	1,585	1,533	1,584	-0.94%	469,700	833億3536万	-4.75%	5.06	0.9
03/27	1,609	1,609	1,583	1,599	0%	381,900	841億2452万	-4.48%	5.1	0.91
03/26	1,609	1,609	1,584	1,599	-0.62%	274,700	841億2452万	-4.99%	5.1	0.91
03/25	1,612	1,614	1,601	1,609	+1.96%	386,300	846億5063万	-4.68%	5.14	0.91
03/24	1,589	1,589	1,556	1,578	+0.83%	291,700	830億1970万	-6.85%	5.04	0.9

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	2,030 3/30	1,344 1/28	1,793,100 3/18	1067億9974万	707億879万	1021億771万 3/31
2023年 3月期	2,420 4/14	1,352 3/16 1/5	1,012,200 8/15	1273億1792万	711億2968万	734億4204万 3/31
2024年 3月期	1,437 4/3	1,001 12/26	976,900 6/8	756億159万	526億6332万	610億7848万 3/29
2025年 3月期	1,937 10/21	985 8/5	2,090,500 1/31	1019億694万	518億2155万	789億6052万 3/31
2026年 3月期	1,864 2/19	1,250 4/7	1,207,000 8/12	980億6636万	657億6339万	737億8123万 3/31
最新	1,979 2026/8/18		284,100	1041億1659万

TRE HD（9247）の時価総額の推移

2026/03/24～2026/08/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート