TRE HD（9247）の時価総額の推移
- 2022年3月31日
- 1021億771万
- 2023年3月31日
- 734億4204万
- 2024年3月29日
- 610億7848万
- 2025年3月31日
- 789億6052万
- 2026年3月31日
- 737億8123万
2026/01/21～2026/06/18
株価＆時価総額の推移
| 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 | ||||||||||
| 06/18 | 1,918 | 2,004 | 1,892 | 1,993 | +5.01% | 613,300 | 1048億5314万 | +19.34% | 22.86 | 1.13 |
| 06/17 | 1,886 | 1,928 | 1,863 | 1,898 | +4.4% | 656,200 | 998億5513万 | +14.75% | 21.77 | 1.08 |
| 06/16 | 1,789 | 1,830 | 1,774 | 1,818 | +1.91% | 357,000 | 956億4627万 | +10.65% | 20.85 | 1.03 |
| 06/15 | 1,795 | 1,801 | 1,768 | 1,784 | +0.85% | 224,000 | 938億5751万 | +9.11% | 20.46 | 1.01 |
| 06/12 | 1,719 | 1,781 | 1,702 | 1,769 | +3.21% | 475,600 | 930億6834万 | +8.59% | 20.29 | 1 |
| 06/11 | 1,718 | 1,730 | 1,687 | 1,714 | -1.44% | 423,700 | 901億7476万 | +5.61% | 19.66 | 0.97 |
| 06/10 | 1,765 | 1,779 | 1,697 | 1,739 | -2.19% | 840,500 | 914億9002万 | +7.41% | 19.95 | 0.99 |
| 06/09 | 1,850 | 1,850 | 1,764 | 1,778 | -3% | 579,900 | 935億4184万 | +10.23% | 20.39 | 1.01 |
| 06/08 | 1,826 | 1,856 | 1,812 | 1,833 | -1.29% | 689,800 | 964億3543万 | +14.13% | 21.02 | 1.04 |
| 06/05 | 1,780 | 1,910 | 1,772 | 1,857 | +7.97% | 1,289,700 | 976億9809万 | +16.21% | 21.3 | 1.05 |
| 06/04 | 1,654 | 1,740 | 1,650 | 1,720 | +3.18% | 690,900 | 904億9042万 | +8.24% | 19.73 | 0.98 |
| 06/03 | 1,665 | 1,685 | 1,646 | 1,667 | +1.21% | 342,100 | 877億205万 | +5.11% | 19.12 | 0.95 |
| 06/02 | 1,681 | 1,689 | 1,625 | 1,647 | -3.97% | 542,300 | 866億4984万 | +3.78% | 18.89 | 0.93 |
| 06/01 | 1,653 | 1,717 | 1,622 | 1,715 | +3.88% | 843,300 | 902億2737万 | +8% | 19.67 | 0.97 |
| 05/29 | 1,549 | 1,670 | 1,539 | 1,651 | +6.38% | 1,085,000 | 868億6028万 | +3.9% | 18.94 | 0.94 |
| 05/28 | 1,517 | 1,558 | 1,505 | 1,552 | +2.37% | 343,200 | 816億5182万 | -2.39% | 17.8 | 0.88 |
| 05/27 | 1,563 | 1,568 | 1,498 | 1,516 | -3.01% | 326,800 | 797億5783万 | -5.01% | 17.39 | 0.86 |
| 05/26 | 1,512 | 1,567 | 1,506 | 1,563 | +4.34% | 479,900 | 822億3054万 | -2.56% | 17.93 | 0.89 |
| 05/25 | 1,531 | 1,531 | 1,469 | 1,498 | -2.09% | 457,600 | 788億1084万 | -6.78% | 17.18 | 0.85 |
| 05/22 | 1,509 | 1,554 | 1,505 | 1,530 | +1.8% | 381,300 | 804億9438万 | -5.15% | 17.55 | 0.87 |
| 05/21 | 1,457 | 1,537 | 1,453 | 1,503 | +4.01% | 692,200 | 790億7390万 | -7.05% | 17.24 | 0.85 |
| 05/20 | 1,478 | 1,504 | 1,428 | 1,445 | -2.82% | 590,300 | 760億2247万 | -10.97% | 16.57 | 0.82 |
| 05/19 | 1,456 | 1,487 | 1,416 | 1,487 | +2.2% | 914,900 | 782億3212万 | -8.83% | 17.05 | 0.84 |
| 05/18 | 1,396 | 1,498 | 1,386 | 1,455 | -9.4% | 1,622,300 | 765億4858万 | -11.12% | 16.69 | 0.83 |
| 05/15 | 1,615 | 1,619 | 1,580 | 1,606 | -0.37% | 491,500 | 844億9280万 | -2.31% | 18.42 | 0.91 |
| 05/14 | 1,617 | 1,627 | 1,600 | 1,612 | 0% | 249,300 | 848億846万 | -1.95% | 18.49 | 0.91 |
| 05/13 | 1,620 | 1,628 | 1,606 | 1,612 | -0.37% | 316,800 | 848億846万 | -1.89% | 18.49 | 0.91 |
| 05/12 | 1,631 | 1,642 | 1,608 | 1,618 | -1.22% | 376,100 | 851億2413万 | -1.52% | 18.56 | 0.92 |
| 05/11 | 1,620 | 1,660 | 1,610 | 1,638 | +1.05% | 419,600 | 861億7634万 | -0.3% | 18.79 | 0.93 |
| 05/08 | 1,606 | 1,630 | 1,593 | 1,621 | +0.93% | 485,300 | 852億8196万 | -1.16% | 18.59 | 0.92 |
| 05/07 | 1,599 | 1,615 | 1,586 | 1,606 | +1.01% | 330,100 | 844億9280万 | -1.95% | 18.42 | 0.91 |
| 05/01 | 1,599 | 1,605 | 1,575 | 1,590 | -0.56% | 330,800 | 836億5103万 | -2.93% | 18.24 | 0.9 |
| 04/30 | 1,612 | 1,628 | 1,598 | 1,599 | -2.56% | 400,400 | 841億2452万 | -2.38% | 18.34 | 0.91 |
| 04/28 | 1,604 | 1,644 | 1,596 | 1,641 | +0.37% | 413,800 | 863億3417万 | +0.12% | 18.82 | 0.93 |
| 04/27 | 1,646 | 1,650 | 1,621 | 1,635 | -0.91% | 268,500 | 860億1851万 | -0.06% | 18.75 | 0.93 |
| 04/24 | 1,660 | 1,676 | 1,628 | 1,650 | -1.37% | 407,800 | 868億767万 | +1.04% | 18.92 | 0.94 |
| 04/23 | 1,654 | 1,678 | 1,645 | 1,673 | -0.06% | 416,300 | 880億1772万 | +2.58% | 19.19 | 0.95 |
| 04/22 | 1,740 | 1,747 | 1,667 | 1,674 | -3.68% | 420,300 | 880億7033万 | +2.76% | 19.2 | 0.95 |
| 04/21 | 1,750 | 1,784 | 1,730 | 1,738 | +2.96% | 775,700 | 914億3741万 | +6.95% | 19.93 | 0.99 |
| 04/20 | 1,707 | 1,717 | 1,682 | 1,688 | -0.12% | 334,000 | 888億688万 | +4.26% | 19.36 | 0.96 |
| 04/17 | 1,720 | 1,725 | 1,690 | 1,690 | -1.74% | 502,300 | 889億1210万 | +4.58% | 19.38 | 0.96 |
| 04/16 | 1,670 | 1,724 | 1,662 | 1,720 | +4.43% | 566,100 | 904億9042万 | +6.57% | 19.73 | 0.98 |
| 04/15 | 1,654 | 1,672 | 1,644 | 1,647 | +0.12% | 285,800 | 866億4984万 | +2.23% | 18.89 | 0.93 |
| 04/14 | 1,645 | 1,657 | 1,637 | 1,645 | +0.37% | 248,100 | 865億4462万 | +2.05% | 18.87 | 0.93 |
| 04/13 | 1,627 | 1,643 | 1,619 | 1,639 | -0.3% | 297,600 | 862億2895万 | +1.67% | 18.8 | 0.93 |
| 04/10 | 1,655 | 1,675 | 1,637 | 1,644 | 0% | 269,100 | 864億9201万 | +1.86% | 18.86 | 0.93 |
| 04/09 | 1,641 | 1,655 | 1,629 | 1,644 | +0.31% | 247,300 | 864億9201万 | +1.8% | 18.86 | 0.93 |
| 04/08 | 1,646 | 1,654 | 1,629 | 1,639 | +0.86% | 301,100 | 862億2895万 | +1.42% | 18.8 | 0.93 |
| 04/07 | 1,615 | 1,643 | 1,611 | 1,625 | +0.81% | 245,900 | 854億9240万 | +0.31% | 18.64 | 0.92 |
| 04/06 | 1,608 | 1,623 | 1,600 | 1,612 | +1.26% | 230,200 | 848億846万 | -0.8% | 18.49 | 0.91 |
| 04/03 | 1,607 | 1,617 | 1,590 | 1,592 | -0.93% | 216,000 | 837億5625万 | -2.51% | 18.26 | 0.9 |
| 04/02 | 1,607 | 1,621 | 1,594 | 1,607 | 0% | 338,500 | 845億4541万 | -2.01% | 18.43 | 0.91 |
| 04/01 | 1,594 | 1,609 | 1,583 | 1,607 | +2.42% | 381,100 | 845億4541万 | -2.43% | 18.43 | 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 |
| 03/23 | 1,560 | 1,572 | 1,535 | 1,565 | -1.57% | 569,700 | 823億3576万 | -7.89% | 5 | 0.89 |
| 03/19 | 1,623 | 1,631 | 1,582 | 1,590 | -1.85% | 612,500 | 836億5103万 | -6.85% | 5.08 | 0.9 |
| 03/18 | 1,625 | 1,627 | 1,600 | 1,620 | +2.21% | 310,900 | 852億2935万 | -5.48% | 5.17 | 0.92 |
| 03/17 | 1,591 | 1,613 | 1,581 | 1,585 | -0.25% | 278,300 | 833億8797万 | -7.85% | 5.06 | 0.9 |
| 03/16 | 1,589 | 1,602 | 1,579 | 1,589 | -1.06% | 400,900 | 835億9842万 | -7.94% | 5.07 | 0.9 |
| 03/13 | 1,592 | 1,627 | 1,591 | 1,606 | -1.53% | 441,100 | 844億9280万 | -7.22% | 5.13 | 0.91 |
| 03/12 | 1,649 | 1,651 | 1,606 | 1,631 | -1.81% | 646,700 | 858億807万 | -6.05% | 5.21 | 0.93 |
| 03/11 | 1,680 | 1,689 | 1,661 | 1,661 | -0.3% | 228,200 | 873億8639万 | -4.49% | 5.3 | 0.94 |
| 03/10 | 1,660 | 1,675 | 1,640 | 1,666 | +1.4% | 407,400 | 876億4944万 | -4.25% | 5.32 | 0.95 |
| 03/09 | 1,600 | 1,643 | 1,589 | 1,643 | -2.03% | 623,200 | 864億3939万 | -5.68% | 5.25 | 0.93 |
| 03/06 | 1,687 | 1,696 | 1,649 | 1,677 | -0.59% | 479,700 | 882億2816万 | -3.84% | 5.35 | 0.95 |
| 03/05 | 1,710 | 1,713 | 1,674 | 1,687 | +1.02% | 432,300 | 887億5427万 | -3.32% | 5.39 | 0.96 |
| 03/04 | 1,694 | 1,712 | 1,653 | 1,670 | -2.91% | 855,900 | 878億5988万 | -4.41% | 5.33 | 0.95 |
| 03/03 | 1,771 | 1,784 | 1,718 | 1,720 | -2.88% | 538,000 | 904億9042万 | -1.66% | 5.49 | 0.98 |
| 03/02 | 1,769 | 1,791 | 1,745 | 1,771 | -1.45% | 459,600 | 931億7357万 | +1.26% | 5.65 | 1 |
| 02/27 | 1,788 | 1,802 | 1,773 | 1,797 | +1.41% | 338,400 | 945億4144万 | +2.86% | 5.74 | 1.02 |
| 02/26 | 1,811 | 1,816 | 1,767 | 1,772 | -1.12% | 459,500 | 932億2618万 | +1.66% | 5.66 | 1.01 |
| 02/25 | 1,783 | 1,815 | 1,756 | 1,792 | +1.19% | 836,700 | 942億7839万 | +2.93% | 5.72 | 1.02 |
| 02/24 | 1,806 | 1,811 | 1,751 | 1,771 | -1.88% | 500,500 | 931億7357万 | +1.9% | 5.65 | 1 |
| 02/20 | 1,821 | 1,825 | 1,795 | 1,805 | -1.63% | 459,500 | 949億6233万 | +3.97% | 5.76 | 1.02 |
| 02/19 | 1,841 | 1,864 | 1,816 | 1,835 | +0.38% | 549,800 | 965億4065万 | +5.89% | 5.86 | 1.04 |
| 02/18 | 1,764 | 1,838 | 1,754 | 1,828 | +4.82% | 811,500 | 961億7238万 | +5.85% | 5.84 | 1.04 |
| 02/17 | 1,739 | 1,770 | 1,733 | 1,744 | +0.52% | 417,700 | 917億5308万 | +1.34% | 5.57 | 0.99 |
| 02/16 | 1,749 | 1,760 | 1,708 | 1,735 | +1.52% | 580,700 | 912億7958万 | +0.99% | 5.54 | 0.98 |
| 02/13 | 1,776 | 1,781 | 1,700 | 1,709 | -4.04% | 682,600 | 899億1170万 | -0.29% | 5.46 | 0.97 |
| 02/12 | 1,771 | 1,793 | 1,765 | 1,781 | +1.02% | 270,700 | 936億9967万 | +4.03% | 5.69 | 1.01 |
| 02/10 | 1,759 | 1,771 | 1,754 | 1,763 | +0.69% | 198,200 | 927億5268万 | +3.34% | 5.63 | 1 |
| 02/09 | 1,770 | 1,770 | 1,743 | 1,751 | +0.69% | 231,000 | 921億2135万 | +3.06% | 5.59 | 0.99 |
| 02/06 | 1,733 | 1,739 | 1,709 | 1,739 | +0.35% | 256,400 | 914億9002万 | +2.66% | 5.55 | 0.99 |
| 02/05 | 1,744 | 1,765 | 1,731 | 1,733 | +1.23% | 322,000 | 911億7436万 | +2.61% | 5.53 | 0.98 |
| 02/04 | 1,721 | 1,721 | 1,707 | 1,712 | 0% | 165,000 | 900億6953万 | +1.66% | 5.47 | 0.97 |
| 02/03 | 1,699 | 1,719 | 1,695 | 1,712 | +1% | 195,100 | 900億6953万 | +1.9% | 5.47 | 0.97 |
| 02/02 | 1,710 | 1,716 | 1,684 | 1,695 | -1.11% | 370,500 | 891億7515万 | +1.19% | 5.41 | 0.96 |
| 01/30 | 1,698 | 1,715 | 1,684 | 1,714 | +0.94% | 283,400 | 901億7476万 | +2.51% | 5.47 | 0.97 |
| 01/29 | 1,689 | 1,705 | 1,668 | 1,698 | -0.12% | 302,500 | 893億3298万 | +1.8% | 5.42 | 0.96 |
| 01/28 | 1,712 | 1,715 | 1,682 | 1,700 | -1.73% | 271,400 | 894億3821万 | +2.16% | 5.43 | 0.96 |
| 01/27 | 1,705 | 1,739 | 1,698 | 1,730 | +0.99% | 218,300 | 910億1653万 | +4.22% | 5.52 | 0.98 |
| 01/26 | 1,710 | 1,726 | 1,685 | 1,713 | -0.98% | 301,900 | 901億2214万 | +3.44% | 5.47 | 0.97 |
| 01/23 | 1,750 | 1,752 | 1,722 | 1,730 | +0.46% | 260,900 | 910億1653万 | +4.78% | 5.52 | 0.98 |
| 01/22 | 1,702 | 1,734 | 1,700 | 1,722 | +1.77% | 310,400 | 905億9564万 | +4.62% | 5.5 | 0.98 |
| 01/21 | 1,687 | 1,704 | 1,679 | 1,692 | -1.51% | 318,600 | 890億1732万 | +3.17% | 5.4 | 0.96 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 1,993 2026/6/18 | 613,300 | 1048億5314万 | |||
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。
