トリドリ（9337）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,645
- 始値
- 1,679
- 高値
- 1,680
- 安値
- 1,564
- 終値 -0.12%
- 1,643
- 出来高 +210.84%
- 88,900
乖離率
- 株価（5日）
移動平均値 - +2.11%
1,609 - 株価（25日）
移動平均値 - -1.68%
1,671 - 出来高（5日）
移動平均値 - +122.7%
39,920
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,679 | 1,680 | 1,564 | 1,643 | -0.12% | 88,900 | 54億2653万 | -1.68% | 12.06 | 2.86 |
| 06/01 | 1,608 | 1,658 | 1,588 | 1,645 | +3.72% | 28,600 | 54億3313万 | -2.03% | 12.07 | 2.87 |
| 05/29 | 1,612 | 1,645 | 1,586 | 1,586 | +0.89% | 27,900 | 52億3827万 | -6.04% | 11.64 | 2.77 |
| 05/28 | 1,602 | 1,619 | 1,569 | 1,572 | -1.81% | 31,300 | 51億9203万 | -7.53% | 11.54 | 2.74 |
| 05/27 | 1,601 | 1,624 | 1,585 | 1,601 | +0.06% | 22,900 | 52億8781万 | -6.54% | 11.75 | 2.79 |
| 05/26 | 1,631 | 1,637 | 1,577 | 1,600 | -3.15% | 38,400 | 52億8451万 | -7.19% | 11.74 | 2.79 |
| 05/25 | 1,730 | 1,730 | 1,620 | 1,652 | -3.67% | 29,000 | 54億5625万 | -4.95% | 12.12 | 2.88 |
| 05/22 | 1,745 | 1,745 | 1,672 | 1,715 | -1.21% | 26,700 | 56億6433万 | -1.94% | 12.59 | 2.99 |
| 05/21 | 1,815 | 1,818 | 1,736 | 1,736 | -4.3% | 25,600 | 57億3369万 | -1.08% | 12.74 | 3.03 |
| 05/20 | 1,973 | 1,973 | 1,814 | 1,814 | -7.12% | 54,700 | 59億9131万 | +3.13% | 13.31 | 3.16 |
| 05/19 | 1,956 | 2,045 | 1,905 | 1,953 | +0.93% | 51,300 | 64億5040万 | +11.03% | 14.33 | 3.41 |
| 05/18 | 1,816 | 1,980 | 1,759 | 1,935 | +11.85% | 84,600 | 63億9095万 | +10.19% | 14.2 | 3.37 |
| 05/15 | 1,650 | 1,793 | 1,618 | 1,730 | +15.87% | 136,500 | 57億1387万 | -1.14% | 12.7 | 3.02 |
| 05/14 | 1,626 | 1,626 | 1,480 | 1,493 | -7.67% | 87,400 | 49億3111万 | -14.69% | 10.96 | 2.6 |
| 05/13 | 1,581 | 1,617 | 1,567 | 1,617 | +1.38% | 13,200 | 53億4065万 | -7.92% | 11.87 | 2.82 |
| 05/12 | 1,641 | 1,641 | 1,592 | 1,595 | -3.51% | 24,900 | 52億6799万 | -9.22% | 11.71 | 2.78 |
| 05/11 | 1,620 | 1,662 | 1,589 | 1,653 | +2.54% | 17,200 | 54億5956万 | -5.92% | 12.13 | 2.88 |
| 05/08 | 1,567 | 1,635 | 1,567 | 1,612 | +0.31% | 31,400 | 53億2414万 | -7.99% | 11.83 | 2.81 |
| 05/07 | 1,670 | 1,670 | 1,590 | 1,607 | +0.12% | 19,500 | 53億763万 | -8.12% | 11.79 | 2.8 |
| 05/01 | 1,605 | 1,652 | 1,605 | 1,605 | -0.68% | 21,400 | 53億102万 | -8.23% | 11.78 | 2.8 |
| 04/30 | 1,632 | 1,635 | 1,601 | 1,616 | -1.34% | 23,900 | 53億3735万 | -7.55% | 11.86 | 2.82 |
| 04/28 | 1,653 | 1,660 | 1,630 | 1,638 | -0.91% | 15,800 | 54億1001万 | -6.35% | 12.02 | 2.86 |
| 04/27 | 1,703 | 1,710 | 1,653 | 1,653 | -2.94% | 17,700 | 54億5956万 | -5.43% | 12.13 | 2.88 |
| 04/24 | 1,783 | 1,783 | 1,700 | 1,703 | -4.91% | 18,000 | 56億2470万 | -2.29% | 12.5 | 2.97 |
| 04/23 | 1,854 | 1,854 | 1,774 | 1,791 | -3.4% | 27,900 | 59億1535万 | +3.05% | 13.15 | 3.12 |
| 04/22 | 1,866 | 1,885 | 1,854 | 1,854 | -1.38% | 13,700 | 61億2342万 | +6.92% | 13.61 | 3.23 |
| 04/21 | 1,889 | 1,919 | 1,866 | 1,880 | -0.05% | 18,800 | 62億930万 | +8.92% | 13.8 | 3.28 |
| 04/20 | 1,919 | 1,920 | 1,881 | 1,881 | -0.84% | 11,100 | 62億1260万 | +9.55% | 13.81 | 3.28 |
| 04/17 | 1,877 | 1,910 | 1,867 | 1,897 | +1.44% | 14,700 | 62億6544万 | +11.07% | 13.92 | 3.31 |
| 04/16 | 1,953 | 1,996 | 1,867 | 1,870 | -4.35% | 22,700 | 61億7627万 | +10.06% | 13.72 | 3.26 |
| 04/15 | 1,923 | 2,022 | 1,923 | 1,955 | +1.72% | 35,100 | 64億5701万 | +15.48% | 14.35 | 3.41 |
| 04/14 | 1,860 | 1,923 | 1,845 | 1,922 | +3.33% | 40,800 | 63億4802万 | +14.07% | 14.11 | 3.35 |
| 04/13 | 1,831 | 1,877 | 1,827 | 1,860 | +1.58% | 15,300 | 61億4324万 | +11.24% | 13.65 | 3.24 |
| 04/10 | 1,815 | 1,857 | 1,790 | 1,831 | +0.99% | 27,300 | 60億4746万 | +9.97% | 13.44 | 3.19 |
| 04/09 | 1,859 | 1,875 | 1,813 | 1,813 | -3.72% | 29,500 | 59億8801万 | +9.41% | 13.31 | 3.16 |
| 04/08 | 1,800 | 1,904 | 1,800 | 1,883 | +5.43% | 47,700 | 62億1921万 | +14.33% | 13.82 | 3.28 |
| 04/07 | 1,750 | 1,790 | 1,725 | 1,786 | +2.23% | 36,600 | 58億9883万 | +9.37% | 13.11 | 3.11 |
| 04/06 | 1,638 | 1,747 | 1,638 | 1,747 | +7.64% | 39,100 | 57億7002万 | +7.31% | 12.82 | 3.05 |
| 04/03 | 1,647 | 1,673 | 1,620 | 1,623 | -0.92% | 15,600 | 53億6047万 | -0.37% | 11.91 | 2.83 |
| 04/02 | 1,628 | 1,670 | 1,624 | 1,638 | +1.74% | 43,800 | 54億1001万 | +0.06% | 12.02 | 2.86 |
| 04/01 | 1,604 | 1,628 | 1,588 | 1,610 | +4.89% | 17,800 | 53億1754万 | -2.01% | 11.82 | 2.81 |
| 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% | 11.74 | 2.79 |
| 03/26 | 1,654 | 1,655 | 1,552 | 1,577 | -4.48% | 20,200 | 52億854万 | -6.96% | 11.57 | 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% | 11.16 | 2.65 |
| 03/19 | 1,651 | 1,654 | 1,594 | 1,594 | -5.12% | 23,000 | 52億6020万 | -12.32% | 11.7 | 2.78 |
| 03/18 | 1,661 | 1,684 | 1,635 | 1,680 | +1.2% | 17,700 | 55億4400万 | -10.78% | 12.33 | 2.93 |
| 03/17 | 1,660 | 1,666 | 1,640 | 1,660 | 0% | 23,500 | 54億7800万 | -14.57% | 12.18 | 2.89 |
| 03/16 | 1,661 | 1,690 | 1,660 | 1,660 | -0.18% | 14,700 | 54億7800万 | -17.08% | 12.18 | 2.89 |
| 03/13 | 1,631 | 1,680 | 1,628 | 1,663 | +0.06% | 16,300 | 54億8790万 | -19.31% | 12.21 | 2.9 |
| 03/12 | 1,704 | 1,704 | 1,646 | 1,662 | -3.65% | 25,900 | 54億8460万 | -21.6% | 12.2 | 2.9 |
| 03/11 | 1,740 | 1,741 | 1,696 | 1,725 | -1.09% | 64,100 | 56億9250万 | -21.09% | 12.66 | 3.01 |
| 03/10 | 1,636 | 1,755 | 1,627 | 1,744 | +8.39% | 68,600 | 57億5520万 | -22.56% | 12.8 | 3.04 |
| 03/09 | 1,618 | 1,640 | 1,584 | 1,609 | -4.68% | 49,300 | 53億970万 | -30.65% | 11.81 | 2.8 |
| 03/06 | 1,612 | 1,708 | 1,605 | 1,688 | +3.75% | 45,400 | 55億7040万 | -29.52% | 12.39 | 2.94 |
| 03/05 | 1,604 | 1,664 | 1,596 | 1,627 | +5.17% | 65,200 | 53億6910万 | -33.92% | 11.94 | 2.83 |
| 03/04 | 1,514 | 1,575 | 1,508 | 1,547 | +0.45% | 65,000 | 51億510万 | -38.9% | 11.35 | 2.7 |
| 03/03 | 1,620 | 1,620 | 1,537 | 1,540 | -6.95% | 145,000 | 50億8200万 | -41.02% | 11.3 | 2.68 |
| 03/02 | 1,730 | 1,730 | 1,628 | 1,655 | -6.5% | 105,100 | 54億6150万 | -38.5% | 12.15 | 2.88 |
| 02/27 | 1,806 | 1,842 | 1,770 | 1,770 | -2.91% | 76,000 | 58億4100万 | -35.94% | 12.99 | 3.08 |
| 02/26 | 1,805 | 1,837 | 1,780 | 1,823 | +0.94% | 38,500 | 60億1590万 | -35.58% | 13.38 | 3.18 |
| 02/25 | 1,831 | 1,855 | 1,806 | 1,806 | +0.11% | 31,400 | 59億5980万 | -37.62% | 13.26 | 3.15 |
| 02/24 | 1,850 | 1,859 | 1,804 | 1,804 | -3.74% | 93,100 | 59億5320万 | -39.1% | 13.24 | 3.14 |
| 02/20 | 1,930 | 1,953 | 1,870 | 1,874 | -3.15% | 109,600 | 61億8420万 | -38.11% | 13.75 | 3.26 |
| 02/19 | 1,979 | 1,984 | 1,935 | 1,935 | -1.43% | 44,900 | 63億8550万 | -37.38% | 14.2 | 3.37 |
| 02/18 | 1,960 | 1,975 | 1,926 | 1,963 | -1.65% | 95,500 | 64億7790万 | -37.38% | 14.41 | 3.42 |
| 02/17 | 2,006 | 2,022 | 1,940 | 1,996 | -1.29% | 131,300 | 65億8680万 | -37.17% | 14.65 | 3.48 |
| 02/16 | 2,000 | 2,070 | 1,930 | 2,022 | -13.96% | 248,800 | 66億7260万 | -37.22% | 14.84 | 3.52 |
| 02/13 | 2,350 | 2,350 | 2,350 | 2,350 | -22.95% | 6,200 | 77億5500万 | -28.09% | 17.25 | 4.09 |
| 02/12 | 3,230 | 3,320 | 3,010 | 3,050 | -5.57% | 80,800 | 100億6500万 | -7.66% | 22.39 | 5.31 |
| 02/10 | 3,200 | 3,260 | 3,200 | 3,230 | +2.05% | 13,200 | 106億5900万 | -2.48% | 23.71 | 5.63 |
| 02/09 | 3,200 | 3,205 | 3,100 | 3,165 | +1.12% | 17,000 | 104億4450万 | -4.35% | 23.23 | 5.51 |
| 02/06 | 3,115 | 3,175 | 3,050 | 3,130 | -0.63% | 12,900 | 103億2900万 | -5.32% | 22.97 | 5.45 |
| 02/05 | 3,110 | 3,175 | 3,035 | 3,150 | +0.48% | 21,400 | 103億9500万 | -4.63% | 23.12 | 5.49 |
| 02/04 | 3,280 | 3,310 | 3,130 | 3,135 | -5.57% | 33,000 | 103億4550万 | -5.12% | 23.01 | 5.46 |
| 02/03 | 3,430 | 3,430 | 3,310 | 3,320 | -1.19% | 14,600 | 109億5600万 | +0.42% | 24.37 | 5.78 |
| 02/02 | 3,460 | 3,590 | 3,285 | 3,360 | -2.75% | 49,400 | 110億8800万 | +1.66% | 24.66 | 5.85 |
| 01/30 | 3,470 | 3,550 | 3,430 | 3,455 | -0.43% | 10,300 | 114億150万 | +4.67% | 25.36 | 6.02 |
| 01/29 | 3,310 | 3,515 | 3,205 | 3,470 | +2.97% | 44,500 | 114億5100万 | +5.31% | 25.47 | 6.05 |
| 01/28 | 3,360 | 3,430 | 3,345 | 3,370 | -0.44% | 17,800 | 111億2100万 | +2.65% | 24.73 | 5.87 |
| 01/27 | 3,495 | 3,495 | 3,350 | 3,385 | -3.7% | 27,800 | 111億7050万 | +3.49% | 24.84 | 5.9 |
| 01/26 | 3,545 | 3,585 | 3,505 | 3,515 | -0.85% | 49,800 | 115億9950万 | +8.02% | 25.8 | 6.12 |
| 01/23 | 3,495 | 3,545 | 3,440 | 3,545 | +2.75% | 15,800 | 116億9850万 | +9.62% | 26.02 | 6.18 |
| 01/22 | 3,455 | 3,495 | 3,350 | 3,450 | -0.14% | 31,700 | 113億7816万 | +7.34% | 25.32 | 6.01 |
| 01/21 | 3,395 | 3,525 | 3,390 | 3,455 | +0.14% | 20,500 | 113億9465万 | +8.27% | 25.36 | 6.02 |
| 01/20 | 3,495 | 3,525 | 3,410 | 3,450 | -0.72% | 21,200 | 113億7816万 | +8.94% | 25.32 | 6.01 |
| 01/19 | 3,435 | 3,515 | 3,415 | 3,475 | +0.87% | 16,800 | 114億6061万 | +10.35% | 25.5 | 6.05 |
| 01/16 | 3,450 | 3,465 | 3,390 | 3,445 | +0.15% | 24,500 | 113億6167万 | +10.1% | 25.28 | 6 |
| 01/15 | 3,040 | 3,480 | 3,040 | 3,440 | +13.16% | 63,200 | 113億4518万 | +10.61% | 25.25 | 5.99 |
| 01/14 | 2,992 | 3,060 | 2,945 | 3,040 | +1% | 32,300 | 100億2598万 | -1.62% | 22.31 | 5.29 |
| 01/13 | 3,180 | 3,180 | 2,946 | 3,010 | -3.22% | 42,300 | 99億2704万 | -2.53% | 22.09 | 5.24 |
| 01/09 | 3,190 | 3,225 | 3,030 | 3,110 | -2.51% | 26,400 | 102億5684万 | +0.75% | 22.83 | 5.41 |
| 01/08 | 3,220 | 3,270 | 3,180 | 3,190 | -0.93% | 8,400 | 105億2068万 | +3.57% | 23.41 | 5.55 |
| 01/07 | 3,350 | 3,350 | 3,170 | 3,220 | -2.13% | 18,000 | 106億1962万 | +4.58% | 23.63 | 5.61 |
| 01/06 | 3,225 | 3,475 | 3,170 | 3,290 | +4.28% | 60,700 | 108億5048万 | +7.24% | 24.15 | 5.73 |
| 01/05 | 3,150 | 3,295 | 3,110 | 3,155 | +1.94% | 21,000 | 104億525万 | +3.34% | 23.16 | 5.49 |
| 2025 | ||||||||||
| 12/30 | 3,040 | 3,140 | 3,040 | 3,095 | +1.48% | 10,400 | 102億737万 | +1.64% | 23.35 | 5.64 |
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 | 1,643 2026/6/2 | 88,900 | 54億2653万 | -1.68% 1,671 | |||
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）
- 2026/06/02 vs 2025/12/30
- -47%（0.53倍）
- 過去安値
1,116円（2024/08/05） - 47%（1.47倍）
1,643円（6/2）
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。
