日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,175	2,218	2,175	2,213	+2.03%	12,900	72億5735万	+6.14%
04/24	2,145	2,180	2,132	2,169	+2.5%	17,800	71億1306万	+3.93%
04/23	2,172	2,184	2,083	2,116	+1.63%	18,000	69億3925万	+1.29%
04/22	2,130	2,130	2,082	2,082	-2.25%	5,000	68億2358万	-0.48%
04/21	2,128	2,130	2,110	2,130	-0.14%	8,100	69億8090万	+1.33%
04/18	2,081	2,139	2,080	2,133	+4.35%	15,400	69億9073万	+1.19%
04/17	1,999	2,044	1,978	2,044	+2.25%	12,500	66億9904万	-3.22%
04/16	2,086	2,086	1,971	1,999	-4.17%	24,100	65億5156万	-5.84%
04/15	2,150	2,198	2,086	2,086	-0.67%	18,500	68億3669万	-2.11%
04/14	2,139	2,196	2,100	2,100	+0.53%	29,600	68億8258万	-1.87%
04/11	1,901	2,100	1,878	2,089	+7.62%	35,000	68億4653万	-2.7%
04/10	1,940	1,944	1,872	1,941	+11.55%	18,700	63億6147万	-10.01%
04/09	1,833	1,860	1,723	1,740	-5.79%	50,800	57億271万	-19.93%
04/08	1,766	1,882	1,766	1,847	+12.14%	49,100	60億5339万	-15.97%
04/07	1,590	1,739	1,590	1,647	-14.57%	73,900	53億9791万	-25.94%
04/04	2,030	2,081	1,845	1,928	-7.31%	130,000	63億1886万	-14.61%
04/03	1,971	2,100	1,957	2,080	-1.38%	39,900	68億1703万	-8.97%
04/02	2,124	2,135	2,075	2,109	-0.66%	18,200	69億1207万	-8.58%
04/01	2,225	2,225	2,113	2,123	-2.88%	13,800	69億5796万	-8.88%
03/31	2,194	2,212	2,099	2,186	-2.58%	74,600	71億6444万	-7.18%
03/28	2,211	2,320	2,206	2,244	+1.22%	27,900	73億5453万	-5.48%
03/27	2,270	2,290	2,187	2,217	-2.81%	58,900	72億6604万	-7.51%
03/26	2,310	2,317	2,274	2,281	-1.6%	17,100	74億7579万	-5.74%
03/25	2,313	2,435	2,307	2,318	+0.39%	27,100	75億9705万	-5.16%
03/24	2,262	2,314	2,255	2,309	+1.94%	17,600	75億6548万	-6.29%
03/21	2,241	2,267	2,215	2,265	+2.4%	27,600	74億2131万	-8.34%
03/19	2,205	2,239	2,181	2,212	+0.55%	72,500	72億4766万	-10.77%
03/18	2,360	2,365	2,190	2,200	-5.21%	89,000	72億834万	-11.58%
03/17	2,315	2,359	2,300	2,321	+1.75%	26,300	76億480万	-6.86%
03/14	2,212	2,348	2,170	2,281	+2.7%	37,900	74億7374万	-8.43%
03/13	2,360	2,400	2,221	2,221	-4.8%	39,100	72億7715万	-10.95%
03/12	2,203	2,350	2,203	2,333	+5.9%	60,900	76億4412万	-6.68%
03/11	2,206	2,220	2,088	2,203	-4.47%	112,600	72億1817万	-11.84%
03/10	2,277	2,387	2,277	2,306	+1.95%	53,500	75億5565万	-7.98%
03/07	2,324	2,324	2,250	2,262	-3.95%	41,000	74億1148万	-9.81%
03/06	2,373	2,414	2,336	2,355	+0.99%	20,500	77億1620万	-6.18%
03/05	2,343	2,380	2,281	2,332	-2.1%	47,900	76億4084万	-6.83%
03/05	8:30 2024年12月期通期決算説明及び中期経営計画説明動画と書き起こし公開のお知らせ
03/04	2,435	2,435	2,303	2,382	-4.07%	71,900	78億467万	-4.64%
03/03	2,542	2,568	2,481	2,483	-0.36%	27,400	81億3559万	-0.32%
02/28	2,575	2,583	2,402	2,492	-4.37%	92,200	81億6508万	+0.61%
02/27	2,629	2,654	2,600	2,606	-0.84%	13,300	85億3861万	+5.72%
02/26	18:00 資金の借入に関するお知らせ
02/26	18:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
02/26	2,666	2,680	2,591	2,628	-2.16%	32,400	86億1069万	+7.31%
02/25	2,693	2,784	2,674	2,686	-2.5%	32,300	88億73万	+10.31%
02/21	2,700	2,795	2,692	2,755	+3.45%	57,600	90億2681万	+13.98%
02/20	2,810	2,880	2,635	2,663	-5.23%	108,600	87億2537万	+11.28%
02/19	2,799	2,882	2,749	2,810	+0.11%	52,000	92億702万	+18.37%
02/18	2,850	2,922	2,801	2,807	-2.53%	50,000	91億9719万	+19.29%
02/17	2,774	2,931	2,666	2,880	+2.35%	145,500	94億3637万	+23.45%
02/14	2,980	2,980	2,720	2,814	+13.47%	667,400	92億2012万	+21.87%
02/13	15:30 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
02/13	15:30 中期経営計画(事業計画及び成長可能性に関する事項)
02/13	15:30 2024年12月期通期決算説明資料
02/13	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/13	2,504	2,518	2,430	2,480	+0.28%	43,300	81億2576万	+8.3%
02/12	2,479	2,572	2,400	2,473	+1.81%	36,400	81億283万	+8.42%
02/10	2,298	2,440	2,296	2,429	+5.93%	17,100	79億5866万	+6.91%
02/07	2,328	2,347	2,265	2,293	-0.48%	21,600	75億1306万	+1.28%
02/06	2,381	2,381	2,270	2,304	-1.92%	33,000	75億4910万	+1.72%
02/05	2,412	2,412	2,280	2,349	-0.84%	15,700	76億9654万	+3.85%
02/04	2,375	2,399	2,343	2,369	+1.89%	7,300	77億6207万	+5.1%
02/03	2,365	2,438	2,291	2,325	-1.94%	16,400	76億1790万	+3.52%
01/31	2,382	2,400	2,330	2,371	+1.02%	25,400	77億6862万	+5.75%
01/30	2,363	2,370	2,281	2,347	+0.77%	12,900	76億8999万	+5.25%
01/29	2,177	2,360	2,175	2,329	+7.48%	41,500	76億3101万	+4.91%
01/28	2,175	2,219	2,128	2,167	-1.41%	10,900	71億21万	-2.03%
01/27	2,226	2,250	2,171	2,198	-1.26%	23,700	72億179万	-0.45%
01/24	2,122	2,226	2,122	2,226	+4.41%	27,300	72億9353万	+1.14%
01/23	11:30 株式会社トリドリテクノロジー企業成長率ランキング「Technology Fast 50 2024」で 25 位を受賞
01/23	2,156	2,176	2,085	2,132	-1.98%	18,000	69億8554万	-2.69%
01/22	2,167	2,211	2,166	2,175	-1.45%	7,300	71億2477万	-0.5%
01/21	2,301	2,304	2,051	2,207	-3.62%	42,400	72億2960万	+1.33%
01/20	2,246	2,304	2,203	2,290	+2.55%	13,800	75億149万	+5.53%
01/17	2,150	2,239	2,090	2,233	+3.67%	13,900	73億1477万	+3.43%
01/16	2,209	2,246	2,151	2,154	-1.6%	15,100	70億5598万	+0.23%
01/15	2,280	2,320	2,180	2,189	-4.08%	18,900	71億7063万	+2.15%
01/14	2,314	2,314	2,215	2,282	-1.6%	11,200	74億7528万	+6.79%
01/10	2,320	2,320	2,234	2,319	+2.16%	1,100	75億9648万	+8.87%
01/09	2,330	2,330	2,240	2,270	-2.58%	7,200	74億3597万	+6.92%
01/08	2,265	2,390	2,260	2,330	+3.05%	17,800	76億3252万	+10.17%
01/07	2,341	2,360	2,252	2,261	+0.89%	6,600	74億649万	+7.36%
01/06	2,281	2,339	2,221	2,241	+0.45%	12,500	73億4097万	+6.97%
2024
12/30	2,414	2,455	2,177	2,231	-3.59%	27,500	73億822万	+6.95%
12/27	2,239	2,314	2,189	2,314	+2.98%	12,900	75億8010万	+11.36%
12/26	2,152	2,249	2,152	2,247	+4.41%	12,100	73億6063万	+8.66%
12/25	2,204	2,209	2,134	2,152	-0.83%	9,400	70億4943万	+4.36%
12/24	2,200	2,200	2,132	2,170	-1.81%	8,200	70億9598万	+5.44%
12/23	2,151	2,268	2,147	2,210	+6.15%	19,400	72億2678万	+7.59%
12/20	2,145	2,145	2,081	2,082	-0.62%	3,900	68億822万	+1.86%
12/19	2,070	2,166	2,070	2,095	-1.18%	10,400	68億5073万	+2.7%
12/18	2,063	2,244	2,030	2,120	+2.71%	29,500	69億3248万	+4.59%
12/17	2,028	2,078	2,000	2,064	+1.98%	16,500	67億4936万	+3.1%
12/16	1,989	2,044	1,956	2,024	+2.53%	10,900	66億1856万	+2.38%
12/13	2,020	2,033	1,973	1,974	-2.28%	38,000	64億5505万	+0.97%
12/12	2,010	2,026	1,952	2,020	+2.75%	27,300	66億548万	+4.39%
12/11	2,006	2,022	1,955	1,966	-2.09%	23,100	64億2889万	+2.77%
12/10	2,045	2,045	1,960	2,008	-0.15%	17,600	65億6624万	+6.02%
12/09	2,032	2,120	2,011	2,011	+0.9%	25,000	65億7605万	+7.37%
12/06	1,989	2,031	1,962	1,993	-0.45%	25,200	65億1718万	+7.67%
12/05	2,035	2,060	2,002	2,002	-1.48%	13,000	65億4662万	+9.34%
12/04	2,116	2,116	2,032	2,032	-3.92%	11,700	66億4472万	+12.33%
12/03	2,144	2,261	2,115	2,115	-1.4%	41,900	69億1613万	+18.55%
12/02	2,068	2,153	2,003	2,145	+3.72%	22,300	70億1423万	+22.29%
11/29	2,043	2,100	2,031	2,068	-1.19%	11,000	67億6244万	+20.02%
11/28	1,996	2,250	1,991	2,093	+4.65%	29,600	68億4419万	+23.48%
11/27	1,986	2,029	1,890	2,000	-0.45%	17,800	65億4008万	+20.05%
11/22	14:00 2024年12月期通第3四半期決算説明動画と書き起こし公開のお知らせ

9337 トリドリ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート