トリドリ（9337）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,364
- 始値
- 1,376
- 高値
- 1,438
- 安値
- 1,376
- 終値 +2.79%
- 1,402
- 出来高 -19.66%
- 80,500
乖離率
- 株価（5日）
移動平均値 - -2.5%
1,438 - 株価（25日）
移動平均値 - -11.43%
1,583 - 出来高（5日）
移動平均値 - -35.3%
124,420
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,376 | 1,438 | 1,376 | 1,402 | +2.79% | 80,500 | 46億3055万 | -11.43% | 10.29 | 2.58 |
| 08/14 | 1,320 | 1,364 | 1,314 | 1,364 | +2.94% | 100,200 | 45億504万 | -14.21% | 10.01 | 2.51 |
| 08/13 | 1,380 | 1,380 | 1,320 | 1,325 | -5.56% | 191,700 | 43億7623万 | -17.19% | 9.73 | 2.44 |
| 08/12 | 1,323 | 1,440 | 1,320 | 1,403 | -17.37% | 215,600 | 46億3385万 | -12.97% | 10.3 | 2.58 |
| 08/10 | 1,703 | 1,750 | 1,663 | 1,698 | -0.24% | 34,100 | 56億818万 | +4.69% | 12.47 | 3.12 |
| 08/07 | 1,780 | 1,787 | 1,702 | 1,702 | -4.38% | 9,800 | 56億2139万 | +5.06% | 12.49 | 3.13 |
| 08/06 | 1,796 | 1,796 | 1,764 | 1,780 | 0% | 13,200 | 58億7901万 | +10.01% | 13.07 | 3.28 |
| 08/05 | 1,780 | 1,798 | 1,749 | 1,780 | +0.23% | 18,100 | 58億7901万 | +10.77% | 13.07 | 3.28 |
| 08/04 | 1,699 | 1,778 | 1,688 | 1,776 | +5.4% | 20,600 | 58億6580万 | +11.28% | 13.04 | 3.27 |
| 08/03 | 1,638 | 1,685 | 1,610 | 1,685 | +2.68% | 15,700 | 55億6525万 | +6.38% | 12.37 | 3.1 |
| 07/31 | 1,649 | 1,671 | 1,601 | 1,641 | -1.2% | 14,100 | 54億1992万 | +4.12% | 12.05 | 3.02 |
| 07/30 | 1,606 | 1,684 | 1,595 | 1,661 | +2.91% | 15,600 | 54億8598万 | +5.8% | 12.19 | 3.06 |
| 07/29 | 1,696 | 1,696 | 1,604 | 1,614 | -3.12% | 33,300 | 53億3075万 | +3.2% | 11.85 | 2.97 |
| 07/28 | 1,547 | 1,670 | 1,547 | 1,666 | +10.55% | 72,000 | 55億249万 | +6.73% | 12.23 | 3.07 |
| 07/27 | 1,505 | 1,522 | 1,495 | 1,507 | -0.13% | 9,300 | 49億7734万 | -3.21% | 11.06 | 2.77 |
| 07/24 | 1,524 | 1,524 | 1,490 | 1,509 | -1.37% | 9,700 | 49億8395万 | -3.45% | 11.08 | 2.78 |
| 07/23 | 1,511 | 1,540 | 1,489 | 1,530 | +1.86% | 10,700 | 50億5331万 | -2.49% | 11.23 | 2.82 |
| 07/22 | 1,531 | 1,543 | 1,494 | 1,502 | -1.57% | 17,600 | 49億6083万 | -4.51% | 11.03 | 2.76 |
| 07/21 | 1,535 | 1,535 | 1,492 | 1,526 | +0.66% | 21,400 | 50億4010万 | -3.3% | 11.2 | 2.81 |
| 07/17 | 1,563 | 1,580 | 1,513 | 1,516 | -3.13% | 23,500 | 50億707万 | -4.17% | 11.13 | 2.79 |
| 07/16 | 1,605 | 1,616 | 1,559 | 1,565 | -3.63% | 19,000 | 51億6891万 | -1.26% | 11.49 | 2.88 |
| 07/15 | 1,615 | 1,646 | 1,511 | 1,624 | +0.74% | 70,500 | 53億6377万 | +2.33% | 11.92 | 2.99 |
| 07/14 | 1,595 | 1,630 | 1,595 | 1,612 | +1.07% | 5,700 | 53億2414万 | +1.58% | 11.83 | 2.97 |
| 07/13 | 1,592 | 1,631 | 1,590 | 1,595 | +0.19% | 5,000 | 52億6799万 | +0.44% | 11.71 | 2.93 |
| 07/10 | 1,614 | 1,639 | 1,577 | 1,592 | +1.14% | 8,000 | 52億5808万 | +0.13% | 11.69 | 2.93 |
| 07/09 | 1,615 | 1,615 | 1,558 | 1,574 | -2.54% | 9,600 | 51億9863万 | -1.32% | 11.55 | 2.9 |
| 07/08 | 1,632 | 1,670 | 1,589 | 1,615 | -1.04% | 32,000 | 53億3405万 | +1.13% | 11.86 | 2.97 |
| 07/07 | 1,639 | 1,670 | 1,624 | 1,632 | -0.43% | 3,800 | 53億9020万 | +2% | 11.98 | 3 |
| 07/06 | 1,650 | 1,670 | 1,607 | 1,639 | -0.67% | 9,300 | 54億1332万 | +2.44% | 12.03 | 3.02 |
| 07/03 | 1,661 | 1,695 | 1,619 | 1,650 | 0% | 16,200 | 54億4965万 | +3.06% | 12.11 | 3.04 |
| 07/02 | 1,539 | 1,700 | 1,528 | 1,650 | +9.27% | 36,700 | 54億4965万 | +3.25% | 12.11 | 3.04 |
| 07/01 | 1,497 | 1,530 | 1,497 | 1,510 | +0.87% | 7,000 | 49億8725万 | -5.33% | 11.08 | 2.78 |
| 06/30 | 1,502 | 1,523 | 1,491 | 1,497 | +0.13% | 11,000 | 49億4432万 | -6.32% | 10.99 | 2.75 |
| 06/29 | 1,479 | 1,526 | 1,479 | 1,495 | +1.29% | 13,100 | 49億3771万 | -6.74% | 10.97 | 2.75 |
| 06/26 | 1,490 | 1,495 | 1,459 | 1,476 | -0.94% | 17,800 | 48億7496万 | -8.27% | 10.84 | 2.72 |
| 06/25 | 1,525 | 1,525 | 1,430 | 1,490 | -1.06% | 26,200 | 49億2120万 | -7.91% | 10.94 | 2.74 |
| 06/24 | 1,545 | 1,556 | 1,490 | 1,506 | -2.52% | 33,900 | 49億7404万 | -7.49% | 11.06 | 2.77 |
| 06/23 | 1,576 | 1,580 | 1,544 | 1,545 | -1.97% | 15,900 | 51億285万 | -5.85% | 11.34 | 2.84 |
| 06/22 | 1,611 | 1,678 | 1,576 | 1,576 | -3.73% | 12,000 | 52億524万 | -4.89% | 11.57 | 2.9 |
| 06/19 | 1,635 | 1,645 | 1,613 | 1,637 | -1.92% | 8,800 | 54億671万 | -2.03% | 12.02 | 3.01 |
| 06/18 | 1,637 | 1,669 | 1,637 | 1,669 | +1.95% | 3,000 | 55億1240万 | -0.36% | 12.25 | 3.07 |
| 06/17 | 1,616 | 1,680 | 1,616 | 1,637 | +1.3% | 4,900 | 54億671万 | -1.86% | 12.02 | 3.01 |
| 06/16 | 1,626 | 1,642 | 1,616 | 1,616 | -1.04% | 8,100 | 53億3735万 | -3.06% | 11.86 | 2.97 |
| 06/15 | 1,628 | 1,673 | 1,622 | 1,633 | +2.83% | 9,800 | 53億9350万 | -1.98% | 11.99 | 3 |
| 06/12 | 1,627 | 1,641 | 1,578 | 1,588 | -2.4% | 30,100 | 52億4487万 | -4.74% | 11.66 | 2.92 |
| 06/11 | 1,650 | 1,651 | 1,614 | 1,627 | +0.37% | 2,700 | 53億7368万 | -2.46% | 11.94 | 2.99 |
| 06/10 | 1,635 | 1,665 | 1,621 | 1,621 | -0.86% | 8,900 | 53億5387万 | -2.76% | 11.9 | 2.98 |
| 06/09 | 1,643 | 1,668 | 1,635 | 1,635 | -0.49% | 6,300 | 54億11万 | -1.92% | 12 | 3.01 |
| 06/08 | 1,675 | 1,708 | 1,635 | 1,643 | -4.2% | 11,300 | 54億2653万 | -1.38% | 12.06 | 3.02 |
| 06/05 | 1,618 | 1,728 | 1,618 | 1,715 | +4.89% | 17,000 | 56億6433万 | +2.94% | 12.59 | 3.15 |
| 06/04 | 1,657 | 1,663 | 1,620 | 1,635 | -2.33% | 13,000 | 54億11万 | -1.68% | 12 | 3.01 |
| 06/03 | 1,634 | 1,683 | 1,582 | 1,674 | +1.89% | 30,200 | 55億2892万 | +0.48% | 12.29 | 3.08 |
| 06/02 | 1,679 | 1,680 | 1,564 | 1,643 | -0.12% | 88,900 | 54億2653万 | -1.68% | 12.06 | 3.02 |
| 06/01 | 1,608 | 1,658 | 1,588 | 1,645 | +3.72% | 28,600 | 54億3313万 | -2.03% | 12.08 | 3.03 |
| 05/29 | 1,612 | 1,645 | 1,586 | 1,586 | +0.89% | 27,900 | 52億3827万 | -6.04% | 11.64 | 2.92 |
| 05/28 | 1,602 | 1,619 | 1,569 | 1,572 | -1.81% | 31,300 | 51億9203万 | -7.53% | 11.54 | 2.89 |
| 05/27 | 1,601 | 1,624 | 1,585 | 1,601 | +0.06% | 22,900 | 52億8781万 | -6.54% | 11.75 | 2.95 |
| 05/26 | 1,631 | 1,637 | 1,577 | 1,600 | -3.15% | 38,400 | 52億8451万 | -7.19% | 11.75 | 2.94 |
| 05/25 | 1,730 | 1,730 | 1,620 | 1,652 | -3.67% | 29,000 | 54億5625万 | -4.95% | 12.13 | 3.04 |
| 05/22 | 1,745 | 1,745 | 1,672 | 1,715 | -1.21% | 26,700 | 56億6433万 | -1.94% | 12.59 | 3.15 |
| 05/21 | 1,815 | 1,818 | 1,736 | 1,736 | -4.3% | 25,600 | 57億3369万 | -1.08% | 12.74 | 3.19 |
| 05/20 | 1,973 | 1,973 | 1,814 | 1,814 | -7.12% | 54,700 | 59億9131万 | +3.13% | 13.32 | 3.34 |
| 05/19 | 1,956 | 2,045 | 1,905 | 1,953 | +0.93% | 51,300 | 64億5040万 | +11.03% | 14.34 | 3.59 |
| 05/18 | 1,816 | 1,980 | 1,759 | 1,935 | +11.85% | 84,600 | 63億9095万 | +10.19% | 14.2 | 3.56 |
| 05/15 | 1,650 | 1,793 | 1,618 | 1,730 | +15.87% | 136,500 | 57億1387万 | -1.14% | 12.7 | 3.18 |
| 05/14 | 1,626 | 1,626 | 1,480 | 1,493 | -7.67% | 87,400 | 49億3111万 | -14.69% | 10.96 | 2.75 |
| 05/13 | 1,581 | 1,617 | 1,567 | 1,617 | +1.38% | 13,200 | 53億4065万 | -7.92% | 11.87 | 2.97 |
| 05/12 | 1,641 | 1,641 | 1,592 | 1,595 | -3.51% | 24,900 | 52億6799万 | -9.22% | 11.71 | 2.93 |
| 05/11 | 1,620 | 1,662 | 1,589 | 1,653 | +2.54% | 17,200 | 54億5956万 | -5.92% | 12.13 | 3.04 |
| 05/08 | 1,567 | 1,635 | 1,567 | 1,612 | +0.31% | 31,400 | 53億2414万 | -7.99% | 11.83 | 2.97 |
| 05/07 | 1,670 | 1,670 | 1,590 | 1,607 | +0.12% | 19,500 | 53億763万 | -8.12% | 11.8 | 2.96 |
| 05/01 | 1,605 | 1,652 | 1,605 | 1,605 | -0.68% | 21,400 | 53億102万 | -8.23% | 11.78 | 2.95 |
| 04/30 | 1,632 | 1,635 | 1,601 | 1,616 | -1.34% | 23,900 | 53億3735万 | -7.55% | 11.86 | 2.97 |
| 04/28 | 1,653 | 1,660 | 1,630 | 1,638 | -0.91% | 15,800 | 54億1001万 | -6.35% | 12.02 | 3.01 |
| 04/27 | 1,703 | 1,710 | 1,653 | 1,653 | -2.94% | 17,700 | 54億5956万 | -5.43% | 12.13 | 3.04 |
| 04/24 | 1,783 | 1,783 | 1,700 | 1,703 | -4.91% | 18,000 | 56億2470万 | -2.29% | 12.5 | 3.13 |
| 04/23 | 1,854 | 1,854 | 1,774 | 1,791 | -3.4% | 27,900 | 59億1535万 | +3.05% | 13.15 | 3.29 |
| 04/22 | 1,866 | 1,885 | 1,854 | 1,854 | -1.38% | 13,700 | 61億2342万 | +6.92% | 13.61 | 3.41 |
| 04/21 | 1,889 | 1,919 | 1,866 | 1,880 | -0.05% | 18,800 | 62億930万 | +8.92% | 13.8 | 3.46 |
| 04/20 | 1,919 | 1,920 | 1,881 | 1,881 | -0.84% | 11,100 | 62億1260万 | +9.55% | 13.81 | 3.46 |
| 04/17 | 1,877 | 1,910 | 1,867 | 1,897 | +1.44% | 14,700 | 62億6544万 | +11.07% | 13.93 | 3.49 |
| 04/16 | 1,953 | 1,996 | 1,867 | 1,870 | -4.35% | 22,700 | 61億7627万 | +10.06% | 13.73 | 3.44 |
| 04/15 | 1,923 | 2,022 | 1,923 | 1,955 | +1.72% | 35,100 | 64億5701万 | +15.48% | 14.35 | 3.6 |
| 04/14 | 1,860 | 1,923 | 1,845 | 1,922 | +3.33% | 40,800 | 63億4802万 | +14.07% | 14.11 | 3.54 |
| 04/13 | 1,831 | 1,877 | 1,827 | 1,860 | +1.58% | 15,300 | 61億4324万 | +11.24% | 13.65 | 3.42 |
| 04/10 | 1,815 | 1,857 | 1,790 | 1,831 | +0.99% | 27,300 | 60億4746万 | +9.97% | 13.44 | 3.37 |
| 04/09 | 1,859 | 1,875 | 1,813 | 1,813 | -3.72% | 29,500 | 59億8801万 | +9.41% | 13.31 | 3.34 |
| 04/08 | 1,800 | 1,904 | 1,800 | 1,883 | +5.43% | 47,700 | 62億1921万 | +14.33% | 13.82 | 3.46 |
| 04/07 | 1,750 | 1,790 | 1,725 | 1,786 | +2.23% | 36,600 | 58億9883万 | +9.37% | 13.11 | 3.29 |
| 04/06 | 1,638 | 1,747 | 1,638 | 1,747 | +7.64% | 39,100 | 57億7002万 | +7.31% | 12.82 | 3.21 |
| 04/03 | 1,647 | 1,673 | 1,620 | 1,623 | -0.92% | 15,600 | 53億6047万 | -0.37% | 11.91 | 2.99 |
| 04/02 | 1,628 | 1,670 | 1,624 | 1,638 | +1.74% | 43,800 | 54億1001万 | +0.06% | 12.02 | 3.01 |
| 04/01 | 1,604 | 1,628 | 1,588 | 1,610 | +4.89% | 17,800 | 53億1754万 | -2.01% | 11.82 | 2.96 |
| 03/31 | 1,524 | 1,571 | 1,524 | 1,535 | +0.33% | 13,800 | 50億6982万 | -7.03% | 11.27 | 2.68 |
| 03/30 | 1,535 | 1,555 | 1,506 | 1,530 | -4.38% | 33,600 | 50億5331万 | -8.11% | 11.23 | 2.67 |
| 03/27 | 1,552 | 1,621 | 1,552 | 1,600 | +1.46% | 12,100 | 52億8451万 | -4.82% | 11.75 | 2.79 |
| 03/26 | 1,654 | 1,655 | 1,552 | 1,577 | -4.48% | 20,200 | 52億854万 | -6.96% | 11.58 | 2.75 |
| 03/25 | 1,646 | 1,656 | 1,613 | 1,651 | +2.8% | 190,500 | 54億5295万 | -3.56% | 12.12 | 2.88 |
| 03/24 | 1,561 | 1,606 | 1,555 | 1,606 | +5.59% | 14,100 | 52億9980万 | -7.01% | 11.79 | 2.8 |
| 03/23 | 1,580 | 1,580 | 1,520 | 1,521 | -4.58% | 38,800 | 50億1930万 | -13.43% | 11.17 | 2.65 |
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 | |
| 2022年 12月期 | 2,934 12/19 | 1,770 12/28 | 3,389,400 12/19 | 90億8483万 | 54億8062万 | +25.04% 1/30 | - |
| 2023年 12月期 | 3,620 8/23 | 1,610 11/14 | 521,000 8/10 | 112億896万 | 49億8520万 | +22.55% 8/21 | -24.41% 10/4 |
| 2024年 12月期 | 3,800 2/15 | 1,116 8/5 | 210,400 5/15 | 117億6632万 | 34億9506万 | +35.96% 11/19 | -29.35% 8/5 |
| 2025年 12月期 | 3,340 12/24 | 1,590 4/7 | 667,400 2/14 | 110億1538万 | 52億1109万 | +34.71% 8/19 | -25.94% 4/7 |
| 最新 | 1,402 2026/8/17 | 80,500 | 46億3153万 | -11.43% 1,583 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/08/17 vs 2025/12/30
- -55%（0.45倍）
- 過去安値
1,116円（2024/08/05） - 26%（1.26倍）
1,402円（8/17）
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。
