日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,711	1,711	1,661	1,671	-2.91%	234,900	-	-7.93%
10/01	1,723	1,733	1,708	1,721	-0.12%	224,700	-	-5.75%
09/30	（IR情報）15:30 Obras Holdings株式会社の株式の取得(子会社化)に関するお知らせ
09/30	1,730	1,739	1,706	1,723	-0.06%	315,200	-	-6.15%
09/29	1,756	1,756	1,717	1,724	-3.36%	259,600	-	-6.61%
09/28	1,815	1,820	1,779	1,784	-1.27%	327,400	-	-3.88%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 820,161株（1.55%）+0.1%
09/25	1,782	1,813	1,773	1,807	+1.4%	234,400	-	-2.95%
09/25	（空売り報告）Barclays Capital Securities Ltd 1,639,583株（3.11%）+0.11%
09/24	1,769	1,819	1,759	1,782	-0.11%	347,600	-	-4.6%
09/18	1,820	1,820	1,776	1,784	-1.27%	228,200	-	-5.01%
09/17	1,803	1,826	1,792	1,807	+0.61%	267,600	-	-4.24%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 765,317株（1.45%）-0.05%
09/16	1,816	1,823	1,793	1,796	-0.66%	185,500	-	-5.27%
09/16	（空売り報告）Barclays Capital Securities Ltd 1,578,883株（3%）+0.06%
09/15	1,821	1,828	1,796	1,808	-0.71%	166,200	-	-5.04%
09/14	1,777	1,826	1,774	1,821	+2.07%	192,800	-	-4.61%
09/11	1,776	1,798	1,773	1,784	-1.16%	239,400	-	-6.84%
09/10	1,817	1,831	1,791	1,805	-1.58%	215,000	-	-6.14%
09/10	（空売り報告）Barclays Capital Securities Ltd 1,548,183株（2.94%）-0.17%
09/09	1,817	1,840	1,815	1,834	+1.33%	203,000	-	-5.02%
09/09	（空売り報告）Barclays Capital Securities Ltd 1,638,883株（3.11%）+0.09%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 790,761株（1.5%）+0.05%
09/08	1,810	1,861	1,807	1,810	0%	286,400	-	-6.56%
09/07	1,820	1,850	1,802	1,810	-0.44%	164,700	-	-6.99%
09/04	1,774	1,831	1,758	1,818	+2.25%	352,200	-	-7.01%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 763,861株（1.45%）-0.14%
09/03	1,832	1,844	1,763	1,778	-1.22%	328,900	-	-9.42%
09/02	1,895	1,900	1,797	1,800	-6.98%	347,900	-	-8.68%
09/02	（空売り報告）Barclays Capital Securities Ltd 1,591,983株（3.02%）+0.2%
09/01	1,900	1,936	1,895	1,935	+0.73%	291,400	-	-2.17%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 838,361株（1.59%）-0.05%
08/31	1,935	1,935	1,893	1,921	0%	332,800	-	-3.22%
08/31	（空売り報告）Barclays Capital Securities Ltd 1,485,383株（2.82%）+0.11%
08/28	1,965	1,989	1,917	1,921	-1.79%	282,300	-	-3.61%
08/27	1,977	1,987	1,950	1,956	-0.76%	216,300	-	-2.4%
08/26	1,951	1,985	1,922	1,971	+1.08%	293,200	-	-2.04%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 863,361株（1.64%）-0.11%
08/25	1,952	1,968	1,927	1,950	-0.81%	238,000	-	-3.47%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 924,661株（1.75%）-0.07%
08/24	1,974	1,988	1,955	1,966	-0.46%	165,300	-	-3.01%
08/21	1,973	2,000	1,934	1,975	-0.35%	215,100	-	-3%
08/20	1,924	1,988	1,924	1,982	+3.28%	311,800	-	-3.13%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 958,761株（1.82%）+0.11%
08/19	1,977	1,977	1,913	1,919	-3.03%	261,100	-	-6.71%
08/19	（空売り報告）Barclays Capital Securities Ltd 1,425,878株（2.71%）+0.05%
08/18	2,015	2,080	1,979	1,979	-1.69%	284,100	-	-4.16%
08/17	2,028	2,048	2,005	2,013	-0.25%	255,600	-	-2.8%
08/17	（空売り報告）Barclays Capital Securities Ltd 1,404,278株（2.66%）+0.15%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 901,561株（1.71%）+0.1%
08/14	2,038	2,067	1,997	2,018	-0.64%	231,200	-	-2.75%
08/13	2,075	2,115	2,020	2,031	+2.21%	473,900	-	-2.26%
08/13	（空売り報告）Barclays Capital Securities Ltd 1,322,578株（2.51%）+0.06%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 852,161株（1.61%）+0.03%
08/12	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/12	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	（IR情報）15:30 業績予想の修正に関するお知らせ
08/12	1,963	1,999	1,933	1,987	+1.85%	240,200	-	-4.56%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 831,261株（1.58%）-0.06%
08/10	1,990	1,999	1,951	1,951	-0.36%	180,400	-	-6.56%
08/07	1,996	2,000	1,948	1,958	-1.66%	142,800	-	-6.49%
08/07	（空売り報告）Barclays Capital Securities Ltd 1,291,878株（2.45%）-0.18%
08/06	2,007	2,033	1,983	1,991	-0.99%	213,700	-	-5.15%
08/05	2,000	2,028	1,990	2,011	+1.46%	190,900	-	-4.37%
08/04	2,045	2,045	1,976	1,982	-2.7%	181,300	-	-5.89%
08/04	（空売り報告）Barclays Capital Securities Ltd 1,386,578株（2.63%）+0.12%
08/03	（IR情報）17:00 千葉県市原市における産業廃棄物破砕選別・再資源化施設（仮称）建設工事開始のお知らせ
08/03	2,000	2,044	1,966	2,037	+0.94%	324,200	-	-3.51%
07/31	2,033	2,053	1,972	2,018	+0.05%	369,000	-	-4.59%
07/30	1,964	2,017	1,949	2,017	+2.07%	300,200	-	-4.9%
07/30	（空売り報告）Barclays Capital Securities Ltd 1,323,036株（2.51%）+0.07%
07/29	1,990	2,000	1,935	1,976	-0.05%	431,000	-	-6.92%
07/29	（空売り報告）Barclays Capital Securities Ltd 1,287,936株（2.44%）+0.08%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 863,361株（1.64%）-0.1%
07/28	2,109	2,120	1,971	1,977	-7.14%	258,900	-	-7.01%
07/27	2,132	2,148	2,108	2,129	+0.66%	204,900	-	-0.19%
07/27	（空売り報告）Barclays Capital Securities Ltd 1,243,236株（2.36%）+0.24%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 918,959株（1.74%）-0.15%
07/24	2,135	2,184	2,111	2,115	-3.16%	216,600	-	-0.84%
07/23	2,160	2,192	2,143	2,184	+1.16%	187,200	-	+2.63%
07/22	2,193	2,195	2,151	2,159	-0.18%	271,100	-	+2.03%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 997,459株（1.89%）-0.01%
07/21	2,136	2,172	2,104	2,163	+1.26%	264,200	-	+2.85%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,001,559株（1.9%）+0.01%
07/17	2,156	2,163	2,105	2,136	-2.06%	415,000	-	+2.3%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 996,359株（1.89%）+0.13%
07/16	2,210	2,210	2,161	2,181	-2.11%	208,200	-	+5.21%
07/16	（空売り報告）Barclays Capital Securities Ltd 1,117,736株（2.12%）+0.08%
07/15	2,260	2,314	2,228	2,228	-1.11%	573,200	-	+8.47%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 930,059株（1.76%）+0.11%
07/14	2,153	2,267	2,112	2,253	+6.32%	525,500	-	+10.71%
07/13	2,140	2,168	2,103	2,119	-1.17%	250,300	-	+5.11%
07/13	（空売り報告）Barclays Capital Securities Ltd 1,076,836株（2.04%）+0.15%
07/10	2,119	2,161	2,108	2,144	+2.1%	457,700	-	+6.99%
07/10	（空売り報告）Barclays Capital Securities Ltd 998,536株（1.89%）-0.02%
07/09	2,086	2,107	2,049	2,100	0%	459,900	-	+5.37%
07/08	2,134	2,136	2,100	2,100	-1.18%	271,400	-	+6.17%
07/08	（空売り報告）Barclays Capital Securities Ltd 1,006,050株（1.91%）+0.02%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 871,479株（1.65%）-0.12%
07/07	2,160	2,192	2,111	2,125	-1.44%	330,600	-	+8.42%
07/07	（空売り報告）Barclays Capital Securities Ltd 997,554株（1.89%）-0.01%
07/06	2,100	2,166	2,090	2,156	+2.96%	528,600	-	+11.08%
07/06	（空売り報告）Barclays Capital Securities Ltd 1,002,720株（1.9%）+0.09%
07/03	2,087	2,099	2,050	2,094	+0.67%	341,500	-	+8.89%
07/02	2,104	2,106	2,066	2,080	-0.05%	238,300	-	+9.13%
07/01	2,128	2,138	2,081	2,081	-0.34%	215,400	-	+10.4%
06/30	2,123	2,146	2,073	2,088	-1.65%	486,400	-	+12.14%
06/29	2,176	2,176	2,047	2,123	-0.42%	652,500	-	+15.32%
06/26	2,188	2,199	2,116	2,132	-1.2%	553,500	-	+17.4%
06/25	2,120	2,182	2,083	2,158	+4.25%	694,300	-	+20.42%
06/25	（空売り報告）Barclays Capital Securities Ltd 956,282株（1.81%）-0.12%
06/24	2,055	2,100	2,032	2,070	+0.34%	626,700	-	+17.21%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 935,179株（1.77%）-0.12%
06/23	2,140	2,156	2,050	2,063	-3.6%	523,600	-	+18.5%
06/22	2,145	2,157	2,032	2,140	+0.66%	772,300	-	+24.56%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 995,979株（1.89%）-0.06%
06/19	2,021	2,208	2,015	2,126	+6.67%	1,402,800	-	+25.8%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,028,179株（1.95%）-0.23%
06/18	1,918	2,004	1,892	1,993	+5.01%	613,300	-	+19.34%
06/18	（空売り報告）Barclays Capital Securities Ltd 1,015,782株（1.93%）+0.04%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,149,579株（2.18%）-0.13%
06/17	1,886	1,928	1,863	1,898	+4.4%	656,200	-	+14.75%
06/17	（空売り報告）Barclays Capital Securities Ltd 997,382株（1.89%）+0.28%
06/16	1,789	1,830	1,774	1,818	+1.91%	357,000	-	+10.65%
06/15	1,795	1,801	1,768	1,784	+0.85%	224,000	-	+9.11%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,218,479株（2.31%）+0.05%
06/12	1,719	1,781	1,702	1,769	+3.21%	475,600	-	+8.59%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 238,295株（0.45%）-0.09%義務消失
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,189,879株（2.26%）-0.12%
06/11	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月31日)
06/11	1,718	1,730	1,687	1,714	-1.44%	423,700	-	+5.61%
06/11	（空売り報告）JPM Securities Japan Co Ltd. 287,195株（0.54%）再IN
06/10	1,765	1,779	1,697	1,739	-2.19%	840,500	-	+7.41%
06/10	（空売り報告）JPM Securities Japan Co Ltd. 262,095株（0.49%）-0.07%義務消失
06/10	（空売り報告）Barclays Capital Securities Ltd 847,082株（1.61%）-0.09%
06/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,254,579株（2.38%）-0.08%
06/09	1,850	1,850	1,764	1,778	-3%	579,900	-	+10.23%
06/09	（空売り報告）Barclays Capital Securities Ltd 898,682株（1.7%）-0.21%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,296,479株（2.46%）-0.09%
06/08	1,826	1,856	1,812	1,833	-1.29%	689,800	-	+14.13%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 183,042株（0.34%）-0.19%義務消失
06/08	（空売り報告）Barclays Capital Securities Ltd 1,009,382株（1.91%）+0.06%
06/05	（5%ルール）みずほ証券（0.04%）アセットマネジメントOne（1.73%）みずほ信託銀行（1.42%）
06/05	1,780	1,910	1,772	1,857	+7.97%	1,289,700	-	+16.21%
06/05	（空売り報告）JPM Securities Japan Co Ltd. 295,795株（0.56%）-0.12%
06/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,346,379株（2.55%）+0.09%
06/04	1,654	1,740	1,650	1,720	+3.18%	690,900	-	+8.24%
06/04	（空売り報告）JPM Securities Japan Co Ltd. 362,495株（0.68%）再IN
06/04	（空売り報告）Barclays Capital Securities Ltd 973,463株（1.85%）-0.19%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,297,279株（2.46%）-0.05%
06/03	1,665	1,685	1,646	1,667	+1.21%	342,100	-	+5.11%
06/02	1,681	1,689	1,625	1,647	-3.97%	542,300	-	+3.78%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 280,342株（0.53%）-0.18%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,323,879株（2.51%）+0.02%
06/01	1,653	1,717	1,622	1,715	+3.88%	843,300	-	+8%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 376,842株（0.71%）+0.16%
06/01	（空売り報告）Barclays Capital Securities Ltd 1,076,963株（2.04%）-0.09%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,313,779株（2.49%）-0.08%
05/29	1,549	1,670	1,539	1,651	+6.38%	1,085,000	-	+3.9%
05/29	（空売り報告）モルガン・スタンレーMUFG証券 294,342株（0.55%）再IN
05/29	（空売り報告）Barclays Capital Securities Ltd 1,125,163株（2.13%）+0.09%
05/28	1,517	1,558	1,505	1,552	+2.37%	343,200	-	-2.39%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,353,279株（2.57%）-0.03%
05/27	1,563	1,568	1,498	1,516	-3.01%	326,800	-	-5.01%
05/26	1,512	1,567	1,506	1,563	+4.34%	479,900	-	-2.56%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,372,479株（2.6%）+0.03%
05/25	1,531	1,531	1,469	1,498	-2.09%	457,600	-	-6.78%
05/25	（空売り報告）Barclays Capital Securities Ltd 1,073,263株（2.04%）+0.08%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,356,279株（2.57%）-0.05%
05/22	（IR情報）10:30 「TRE中期経営計画2030」ご説明資料
05/22	1,509	1,554	1,505	1,530	+1.8%	381,300	-	-5.15%
05/22	（空売り報告）Barclays Capital Securities Ltd 1,032,863株（1.96%）-0.11%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,378,879株（2.62%）+0.13%
05/21	1,457	1,537	1,453	1,503	+4.01%	692,200	-	-7.05%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,314,979株（2.49%）-0.02%
05/20	（IR情報）16:00 主要株主の異動に関するお知らせ
05/20	（5%ルール）みずほリース（9.11%）
05/20	1,478	1,504	1,428	1,445	-2.82%	590,300	-	-10.97%
05/19	1,456	1,487	1,416	1,487	+2.2%	914,900	-	-8.83%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,322,779株（2.51%）-0.1%
05/18	1,396	1,498	1,386	1,455	-9.4%	1,622,300	-	-11.12%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,377,379株（2.61%）+0.05%
05/15	（IR情報）15:30 「TRE中期経営計画2030」策定について
05/15	（IR情報）15:30 2026年3月期決算補足説明資料
05/15	（IR情報）15:30 本社移転及び定款の一部変更に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 人事異動等に関するお知らせ
05/15	1,615	1,619	1,580	1,606	-0.37%	491,500	-	-2.31%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,351,679株（2.56%）-0.15%
05/14	1,617	1,627	1,600	1,612	0%	249,300	-	-1.95%
05/14	（空売り報告）Barclays Capital Securities Ltd 1,091,263株（2.07%）-0.03%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,430,479株（2.71%）+0.05%
05/13	1,620	1,628	1,606	1,612	-0.37%	316,800	-	-1.89%
05/13	（空売り報告）Barclays Capital Securities Ltd 1,105,663株（2.1%）+0.09%
05/12	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月31日)
05/12	1,631	1,642	1,608	1,618	-1.22%	376,100	-	-1.52%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,400,079株（2.66%）+0.14%
05/11	1,620	1,660	1,610	1,638	+1.05%	419,600	-	-0.3%
05/11	（空売り報告）Barclays Capital Securities Ltd 1,062,463株（2.01%）+0.05%
05/07	（空売り報告）Barclays Capital Securities Ltd 1,032,363株（1.96%）-0.09%

TRE HD（9247）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート