- 9337
- 2026/09/25
- 時価
- 47億円
- PER 予
- 10.63倍
- 2022年以降
- 赤字-83.84倍
（2022-2025年） - PBR
- 2.66倍
- 2022年以降
- 2.58-9.44倍
（2022-2025年） - 配当 予
- 0%
- ROE 予
- 25.06%
- ROA 予
- 6.78%
- 資料
- Link
- CSV,JSON
トリドリ（9337）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,439
- 始値
- 1,437
- 高値
- 1,466
- 安値
- 1,437
- 終値 +0.63%
- 1,448
- 出来高 -86.96%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,440 - 株価（25日）
移動平均値 - -0.07%
1,449 - 出来高（5日）
移動平均値 - -57.46%
23,980
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,437 | 1,466 | 1,437 | 1,448 | +0.63% | 10,200 | - | -0.07% | - | - |
| 09/24 | 1,440 | 1,465 | 1,423 | 1,439 | -0.55% | 78,200 | - | -0.55% | - | - |
| 09/18 | 1,426 | 1,461 | 1,426 | 1,447 | +1.19% | 12,300 | - | +0.07% | - | - |
| 09/17 | 1,449 | 1,472 | 1,430 | 1,430 | -0.42% | 16,800 | - | -0.9% | - | - |
| 09/16 | 1,440 | 1,446 | 1,425 | 1,436 | -0.21% | 2,400 | - | -0.14% | - | - |
| 09/15 | 1,439 | 1,469 | 1,439 | 1,439 | +0.49% | 10,900 | - | +0.14% | - | - |
| 09/14 | 1,405 | 1,438 | 1,403 | 1,432 | +1.06% | 7,500 | - | -1.1% | - | - |
| 09/11 | 1,418 | 1,420 | 1,417 | 1,417 | -1.53% | 2,800 | - | -2.81% | - | - |
| 09/10 | 1,428 | 1,446 | 1,428 | 1,439 | -0.62% | 4,300 | - | -2.31% | - | - |
| 09/09 | 1,453 | 1,453 | 1,419 | 1,448 | +0.7% | 11,900 | - | -2.56% | - | - |
| 09/08 | 1,456 | 1,457 | 1,430 | 1,438 | -1.24% | 14,600 | - | -4.13% | - | - |
| 09/07 | 1,475 | 1,475 | 1,429 | 1,456 | +0.55% | 16,100 | - | -3.51% | - | - |
| 09/04 | 1,438 | 1,457 | 1,433 | 1,448 | +0.7% | 10,900 | - | -4.55% | - | - |
| 09/03 | 1,420 | 1,438 | 1,401 | 1,438 | +1.48% | 29,000 | - | -5.7% | - | - |
| 09/02 | 1,439 | 1,439 | 1,396 | 1,417 | -3.01% | 64,800 | - | -7.51% | - | - |
| 09/01 | 1,459 | 1,469 | 1,438 | 1,461 | -0.95% | 11,600 | - | -5.25% | - | - |
| 08/31 | 1,501 | 1,501 | 1,447 | 1,475 | -1.47% | 34,100 | - | -4.47% | - | - |
| 08/28 | 1,519 | 1,565 | 1,492 | 1,497 | -1.45% | 33,900 | - | -3.17% | - | - |
| 08/27 | 1,473 | 1,525 | 1,466 | 1,519 | +3.19% | 27,100 | - | -1.81% | - | - |
| 08/26 | 1,477 | 1,508 | 1,467 | 1,472 | +0.82% | 13,300 | - | -4.79% | - | - |
| 08/25 | 1,475 | 1,475 | 1,440 | 1,460 | -0.41% | 22,900 | - | -5.68% | - | - |
| 08/24 | 1,467 | 1,480 | 1,453 | 1,466 | -0.07% | 8,500 | - | -5.48% | - | - |
| 08/21 | 1,452 | 1,500 | 1,449 | 1,467 | +1.03% | 30,400 | - | -5.66% | - | - |
| 08/20 | 1,388 | 1,460 | 1,388 | 1,452 | +4.61% | 35,800 | - | -6.98% | - | - |
| 08/19 | 1,400 | 1,402 | 1,370 | 1,388 | -1.28% | 26,300 | - | -11.42% | - | - |
| 08/18 | 1,416 | 1,423 | 1,380 | 1,406 | +0.29% | 57,100 | - | -10.79% | - | - |
| 08/17 | 1,376 | 1,438 | 1,376 | 1,402 | +2.79% | 80,500 | - | -11.43% | - | - |
| 08/14 | 1,320 | 1,364 | 1,314 | 1,364 | +2.94% | 100,200 | - | -14.21% | - | - |
| 08/13 | 1,380 | 1,380 | 1,320 | 1,325 | -5.56% | 191,700 | - | -17.19% | - | - |
| 08/12 | 1,323 | 1,440 | 1,320 | 1,403 | -17.37% | 215,600 | - | -12.97% | - | - |
| 08/10 | 1,703 | 1,750 | 1,663 | 1,698 | -0.24% | 34,100 | - | +4.69% | - | - |
| 08/07 | 1,780 | 1,787 | 1,702 | 1,702 | -4.38% | 9,800 | - | +5.06% | - | - |
| 08/06 | 1,796 | 1,796 | 1,764 | 1,780 | 0% | 13,200 | - | +10.01% | - | - |
| 08/05 | 1,780 | 1,798 | 1,749 | 1,780 | +0.23% | 18,100 | - | +10.77% | - | - |
| 08/04 | 1,699 | 1,778 | 1,688 | 1,776 | +5.4% | 20,600 | - | +11.28% | - | - |
| 08/03 | 1,638 | 1,685 | 1,610 | 1,685 | +2.68% | 15,700 | - | +6.38% | - | - |
| 07/31 | 1,649 | 1,671 | 1,601 | 1,641 | -1.2% | 14,100 | - | +4.12% | - | - |
| 07/30 | 1,606 | 1,684 | 1,595 | 1,661 | +2.91% | 15,600 | - | +5.8% | - | - |
| 07/29 | 1,696 | 1,696 | 1,604 | 1,614 | -3.12% | 33,300 | - | +3.2% | - | - |
| 07/28 | 1,547 | 1,670 | 1,547 | 1,666 | +10.55% | 72,000 | - | +6.73% | - | - |
| 07/27 | 1,505 | 1,522 | 1,495 | 1,507 | -0.13% | 9,300 | - | -3.21% | - | - |
| 07/24 | 1,524 | 1,524 | 1,490 | 1,509 | -1.37% | 9,700 | - | -3.45% | - | - |
| 07/23 | 1,511 | 1,540 | 1,489 | 1,530 | +1.86% | 10,700 | - | -2.49% | - | - |
| 07/22 | 1,531 | 1,543 | 1,494 | 1,502 | -1.57% | 17,600 | - | -4.51% | - | - |
| 07/21 | 1,535 | 1,535 | 1,492 | 1,526 | +0.66% | 21,400 | - | -3.3% | - | - |
| 07/17 | 1,563 | 1,580 | 1,513 | 1,516 | -3.13% | 23,500 | - | -4.17% | - | - |
| 07/16 | 1,605 | 1,616 | 1,559 | 1,565 | -3.63% | 19,000 | - | -1.26% | - | - |
| 07/15 | 1,615 | 1,646 | 1,511 | 1,624 | +0.74% | 70,500 | - | +2.33% | - | - |
| 07/14 | 1,595 | 1,630 | 1,595 | 1,612 | +1.07% | 5,700 | - | +1.58% | - | - |
| 07/13 | 1,592 | 1,631 | 1,590 | 1,595 | +0.19% | 5,000 | - | +0.44% | - | - |
| 07/10 | 1,614 | 1,639 | 1,577 | 1,592 | +1.14% | 8,000 | - | +0.13% | - | - |
| 07/09 | 1,615 | 1,615 | 1,558 | 1,574 | -2.54% | 9,600 | - | -1.32% | - | - |
| 07/08 | 1,632 | 1,670 | 1,589 | 1,615 | -1.04% | 32,000 | - | +1.13% | - | - |
| 07/07 | 1,639 | 1,670 | 1,624 | 1,632 | -0.43% | 3,800 | - | +2% | - | - |
| 07/06 | 1,650 | 1,670 | 1,607 | 1,639 | -0.67% | 9,300 | - | +2.44% | - | - |
| 07/03 | 1,661 | 1,695 | 1,619 | 1,650 | 0% | 16,200 | - | +3.06% | - | - |
| 07/02 | 1,539 | 1,700 | 1,528 | 1,650 | +9.27% | 36,700 | - | +3.25% | - | - |
| 07/01 | 1,497 | 1,530 | 1,497 | 1,510 | +0.87% | 7,000 | - | -5.33% | - | - |
| 06/30 | 1,502 | 1,523 | 1,491 | 1,497 | +0.13% | 11,000 | - | -6.32% | - | - |
| 06/29 | 1,479 | 1,526 | 1,479 | 1,495 | +1.29% | 13,100 | - | -6.74% | - | - |
| 06/26 | 1,490 | 1,495 | 1,459 | 1,476 | -0.94% | 17,800 | - | -8.27% | - | - |
| 06/25 | 1,525 | 1,525 | 1,430 | 1,490 | -1.06% | 26,200 | - | -7.91% | - | - |
| 06/24 | 1,545 | 1,556 | 1,490 | 1,506 | -2.52% | 33,900 | - | -7.49% | - | - |
| 06/23 | 1,576 | 1,580 | 1,544 | 1,545 | -1.97% | 15,900 | - | -5.85% | - | - |
| 06/22 | 1,611 | 1,678 | 1,576 | 1,576 | -3.73% | 12,000 | - | -4.89% | - | - |
| 06/19 | 1,635 | 1,645 | 1,613 | 1,637 | -1.92% | 8,800 | - | -2.03% | - | - |
| 06/18 | 1,637 | 1,669 | 1,637 | 1,669 | +1.95% | 3,000 | - | -0.36% | - | - |
| 06/17 | 1,616 | 1,680 | 1,616 | 1,637 | +1.3% | 4,900 | - | -1.86% | - | - |
| 06/16 | 1,626 | 1,642 | 1,616 | 1,616 | -1.04% | 8,100 | - | -3.06% | - | - |
| 06/15 | 1,628 | 1,673 | 1,622 | 1,633 | +2.83% | 9,800 | - | -1.98% | - | - |
| 06/12 | 1,627 | 1,641 | 1,578 | 1,588 | -2.4% | 30,100 | - | -4.74% | - | - |
| 06/11 | 1,650 | 1,651 | 1,614 | 1,627 | +0.37% | 2,700 | - | -2.46% | - | - |
| 06/10 | 1,635 | 1,665 | 1,621 | 1,621 | -0.86% | 8,900 | - | -2.76% | - | - |
| 06/09 | 1,643 | 1,668 | 1,635 | 1,635 | -0.49% | 6,300 | - | -1.92% | - | - |
| 06/08 | 1,675 | 1,708 | 1,635 | 1,643 | -4.2% | 11,300 | - | -1.38% | - | - |
| 06/05 | 1,618 | 1,728 | 1,618 | 1,715 | +4.89% | 17,000 | - | +2.94% | - | - |
| 06/04 | 1,657 | 1,663 | 1,620 | 1,635 | -2.33% | 13,000 | - | -1.68% | - | - |
| 06/03 | 1,634 | 1,683 | 1,582 | 1,674 | +1.89% | 30,200 | - | +0.48% | - | - |
| 06/02 | 1,679 | 1,680 | 1,564 | 1,643 | -0.12% | 88,900 | - | -1.68% | - | - |
| 06/01 | 1,608 | 1,658 | 1,588 | 1,645 | +3.72% | 28,600 | - | -2.03% | - | - |
| 05/29 | 1,612 | 1,645 | 1,586 | 1,586 | +0.89% | 27,900 | - | -6.04% | - | - |
| 05/28 | 1,602 | 1,619 | 1,569 | 1,572 | -1.81% | 31,300 | - | -7.53% | - | - |
| 05/27 | 1,601 | 1,624 | 1,585 | 1,601 | +0.06% | 22,900 | - | -6.54% | - | - |
| 05/26 | 1,631 | 1,637 | 1,577 | 1,600 | -3.15% | 38,400 | - | -7.19% | - | - |
| 05/25 | 1,730 | 1,730 | 1,620 | 1,652 | -3.67% | 29,000 | - | -4.95% | - | - |
| 05/22 | 1,745 | 1,745 | 1,672 | 1,715 | -1.21% | 26,700 | - | -1.94% | - | - |
| 05/21 | 1,815 | 1,818 | 1,736 | 1,736 | -4.3% | 25,600 | - | -1.08% | - | - |
| 05/20 | 1,973 | 1,973 | 1,814 | 1,814 | -7.12% | 54,700 | - | +3.13% | - | - |
| 05/19 | 1,956 | 2,045 | 1,905 | 1,953 | +0.93% | 51,300 | - | +11.03% | - | - |
| 05/18 | 1,816 | 1,980 | 1,759 | 1,935 | +11.85% | 84,600 | - | +10.19% | - | - |
| 05/15 | 1,650 | 1,793 | 1,618 | 1,730 | +15.87% | 136,500 | - | -1.14% | - | - |
| 05/14 | 1,626 | 1,626 | 1,480 | 1,493 | -7.67% | 87,400 | - | -14.69% | - | - |
| 05/13 | 1,581 | 1,617 | 1,567 | 1,617 | +1.38% | 13,200 | - | -7.92% | - | - |
| 05/12 | 1,641 | 1,641 | 1,592 | 1,595 | -3.51% | 24,900 | - | -9.22% | - | - |
| 05/11 | 1,620 | 1,662 | 1,589 | 1,653 | +2.54% | 17,200 | - | -5.92% | - | - |
| 05/08 | 1,567 | 1,635 | 1,567 | 1,612 | +0.31% | 31,400 | - | -7.99% | - | - |
| 05/07 | 1,670 | 1,670 | 1,590 | 1,607 | +0.12% | 19,500 | - | -8.12% | - | - |
| 05/01 | 1,605 | 1,652 | 1,605 | 1,605 | -0.68% | 21,400 | - | -8.23% | - | - |
| 04/30 | 1,632 | 1,635 | 1,601 | 1,616 | -1.34% | 23,900 | - | -7.55% | - | - |
| 04/28 | 1,653 | 1,660 | 1,630 | 1,638 | -0.91% | 15,800 | - | -6.35% | - | - |
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 | 1,448 2026/9/25 | 10,200 | 47億8349万 | -0.07% 1,449 | |||
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）
- 2026/09/25 vs 2025/12/30
- -53%（0.47倍）
- 過去安値
1,116円（2024/08/05） - 30%（1.3倍）
1,448円（9/25）
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。
