- 9365
- 2026/10/16
- 時価
- 24億円
- PER 予
- 6.89倍
- 2010年以降
- 3.16-70.31倍
（2010-2026年） - PBR
- 0.38倍
- 2010年以降
- 0.27-1.58倍
（2010-2026年） - 配当 予
- 3.04%
- ROE 予
- 5.52%
- ROA 予
- 2.53%
- 資料
- Link
- CSV,JSON
トレーディア（9365）の株価チャート
株価
10/16
- 前日 (10/15)
- 1,624
- 始値
- 1,624
- 高値
- 1,644
- 安値
- 1,624
- 終値 +1.23%
- 1,644
- 出来高 -77.78%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,638 - 株価（25日）
移動平均値 - +0.37%
1,638 - 出来高（5日）
移動平均値 - -65.52%
580
2026/04/30～2026/10/16
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 | ||||||||||
| 10/16 | 1,624 | 1,644 | 1,624 | 1,644 | +1.23% | 200 | - | +0.37% | - | - |
| 10/15 | 1,636 | 1,636 | 1,590 | 1,624 | -0.73% | 900 | - | -0.79% | - | - |
| 10/14 | 1,636 | 1,636 | 1,636 | 1,636 | -0.24% | 100 | - | -0.06% | - | - |
| 10/13 | 1,645 | 1,645 | 1,591 | 1,640 | -0.3% | 1,100 | - | +0.24% | - | - |
| 10/09 | 1,652 | 1,652 | 1,645 | 1,645 | +2.05% | 600 | - | +0.61% | - | - |
| 10/08 | 1,615 | 1,615 | 1,612 | 1,612 | -0.06% | 300 | - | -1.47% | - | - |
| 10/06 | 1,653 | 1,653 | 1,613 | 1,613 | 0% | 200 | - | -1.41% | - | - |
| 10/05 | 1,625 | 1,640 | 1,613 | 1,613 | +0.37% | 500 | - | -1.47% | - | - |
| 10/01 | 1,607 | 1,607 | 1,602 | 1,607 | +0.12% | 500 | - | -1.83% | - | - |
| 09/30 | 1,605 | 1,605 | 1,605 | 1,605 | -1.89% | 200 | - | -1.95% | - | - |
| 09/29 | 1,636 | 1,636 | 1,636 | 1,636 | -2.39% | 100 | - | -0.06% | - | - |
| 09/28 | 1,668 | 1,676 | 1,668 | 1,676 | +0.48% | 200 | - | +2.44% | - | - |
| 09/25 | 1,674 | 1,674 | 1,659 | 1,668 | +0.48% | 1,200 | - | +2.08% | - | - |
| 09/24 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 400 | - | +1.78% | - | - |
| 09/18 | 1,660 | 1,660 | 1,660 | 1,660 | +1.59% | 200 | - | +1.72% | - | - |
| 09/17 | 1,628 | 1,634 | 1,628 | 1,634 | +0.12% | 300 | - | +0.12% | - | - |
| 09/16 | 1,632 | 1,632 | 1,632 | 1,632 | +0.12% | 100 | - | -0.12% | - | - |
| 09/15 | 1,601 | 1,630 | 1,601 | 1,630 | +1.56% | 700 | - | -0.31% | - | - |
| 09/14 | 1,622 | 1,622 | 1,605 | 1,605 | -3.43% | 900 | - | -1.95% | - | - |
| 09/10 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 400 | - | +1.34% | - | - |
| 09/09 | 1,640 | 1,662 | 1,622 | 1,662 | +1.34% | 1,300 | - | +1.28% | - | - |
| 09/07 | 1,640 | 1,640 | 1,640 | 1,640 | -0.49% | 300 | - | -0.12% | - | - |
| 09/04 | 1,648 | 1,648 | 1,648 | 1,648 | -0.06% | 700 | - | +0.3% | - | - |
| 09/03 | 1,648 | 1,649 | 1,648 | 1,649 | -0.06% | 600 | - | +0.37% | - | - |
| 09/02 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 100 | - | +0.3% | - | - |
| 09/01 | 1,605 | 1,630 | 1,605 | 1,630 | +1.62% | 500 | - | -0.91% | - | - |
| 08/31 | 1,635 | 1,635 | 1,604 | 1,604 | -0.99% | 1,800 | - | -2.49% | - | - |
| 08/28 | 1,637 | 1,637 | 1,618 | 1,620 | +0.19% | 300 | - | -1.52% | - | - |
| 08/27 | 1,617 | 1,617 | 1,617 | 1,617 | -2.94% | 100 | - | -1.58% | - | - |
| 08/25 | 1,634 | 1,666 | 1,627 | 1,666 | +2.9% | 1,100 | - | +1.52% | - | - |
| 08/24 | 1,635 | 1,635 | 1,619 | 1,619 | -0.98% | 1,300 | - | -1.22% | - | - |
| 08/21 | 1,635 | 1,635 | 1,635 | 1,635 | +1.49% | 100 | - | -0.24% | - | - |
| 08/20 | 1,611 | 1,635 | 1,611 | 1,611 | +0.19% | 300 | - | -1.65% | - | - |
| 08/19 | 1,610 | 1,645 | 1,608 | 1,608 | 0% | 500 | - | -1.77% | - | - |
| 08/18 | 1,645 | 1,645 | 1,608 | 1,608 | -0.37% | 400 | - | -1.71% | - | - |
| 08/17 | 1,614 | 1,614 | 1,614 | 1,614 | 0% | 100 | - | -1.22% | - | - |
| 08/14 | 1,606 | 1,653 | 1,600 | 1,614 | +0.5% | 1,600 | - | -1.28% | - | - |
| 08/13 | 1,674 | 1,674 | 1,593 | 1,606 | -4.06% | 4,800 | - | -1.65% | - | - |
| 08/12 | 1,674 | 1,674 | 1,674 | 1,674 | 0% | 200 | - | +2.51% | - | - |
| 08/10 | 1,674 | 1,674 | 1,674 | 1,674 | +0.84% | 500 | - | +2.83% | - | - |
| 08/07 | 1,660 | 1,660 | 1,660 | 1,660 | -0.24% | 100 | - | +2.15% | - | - |
| 08/05 | 1,670 | 1,670 | 1,625 | 1,664 | -1.13% | 4,100 | - | +2.72% | - | - |
| 08/04 | 1,646 | 1,683 | 1,644 | 1,683 | -0.06% | 300 | - | +4.28% | - | - |
| 08/03 | 1,645 | 1,685 | 1,645 | 1,684 | -0.06% | 600 | - | +4.79% | - | - |
| 07/31 | 1,648 | 1,685 | 1,648 | 1,685 | -0.18% | 300 | - | +5.25% | - | - |
| 07/29 | 1,652 | 1,688 | 1,626 | 1,688 | +2.18% | 400 | - | +5.9% | - | - |
| 07/28 | 1,649 | 1,697 | 1,619 | 1,652 | +0.18% | 1,900 | - | +4.1% | - | - |
| 07/27 | 1,700 | 1,715 | 1,629 | 1,649 | -3% | 4,900 | - | +4.3% | - | - |
| 07/24 | 1,655 | 1,700 | 1,655 | 1,700 | +3.03% | 2,200 | - | +7.8% | - | - |
| 07/23 | 1,640 | 1,650 | 1,640 | 1,650 | +0.61% | 900 | - | +5.1% | - | - |
| 07/22 | 1,620 | 1,640 | 1,620 | 1,640 | +2.69% | 1,300 | - | +4.86% | - | - |
| 07/21 | 1,619 | 1,619 | 1,597 | 1,597 | +1.08% | 800 | - | +2.5% | - | - |
| 07/17 | 1,582 | 1,582 | 1,580 | 1,580 | +0.38% | 400 | - | +1.67% | - | - |
| 07/16 | 1,574 | 1,574 | 1,574 | 1,574 | -2.48% | 100 | - | +1.48% | - | - |
| 07/14 | 1,564 | 1,614 | 1,564 | 1,614 | +0.62% | 600 | - | +4.33% | - | - |
| 07/13 | 1,604 | 1,604 | 1,575 | 1,604 | -0.06% | 1,100 | - | +4.02% | - | - |
| 07/10 | 1,599 | 1,605 | 1,559 | 1,605 | +0.82% | 1,900 | - | +4.42% | - | - |
| 07/09 | 1,590 | 1,600 | 1,520 | 1,592 | +0.38% | 1,500 | - | +3.92% | - | - |
| 07/08 | 1,572 | 1,586 | 1,572 | 1,586 | +0.89% | 400 | - | +3.8% | - | - |
| 07/07 | 1,583 | 1,621 | 1,572 | 1,572 | -3.14% | 400 | - | +3.08% | - | - |
| 07/06 | 1,578 | 1,623 | 1,535 | 1,623 | +3.05% | 900 | - | +6.64% | - | - |
| 07/03 | 1,575 | 1,575 | 1,575 | 1,575 | -0.82% | 100 | - | +3.89% | - | - |
| 07/02 | 1,556 | 1,588 | 1,556 | 1,588 | +1.21% | 500 | - | +4.96% | - | - |
| 07/01 | 1,599 | 1,599 | 1,554 | 1,569 | -1.88% | 1,100 | - | +3.98% | - | - |
| 06/30 | 1,539 | 1,599 | 1,539 | 1,599 | +4.31% | 3,400 | - | +6.18% | - | - |
| 06/29 | 1,533 | 1,533 | 1,533 | 1,533 | +1.79% | 1,300 | - | +2.13% | - | - |
| 06/26 | 1,529 | 1,529 | 1,506 | 1,506 | -1.05% | 800 | - | +0.4% | - | - |
| 06/25 | 1,510 | 1,527 | 1,497 | 1,522 | +0.46% | 1,300 | - | +1.47% | - | - |
| 06/24 | 1,517 | 1,517 | 1,506 | 1,515 | -0.66% | 1,800 | - | +1% | - | - |
| 06/23 | 1,525 | 1,525 | 1,525 | 1,525 | +1.33% | 100 | - | +1.73% | - | - |
| 06/22 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 300 | - | +0.47% | - | - |
| 06/19 | 1,520 | 1,520 | 1,505 | 1,505 | -2.59% | 500 | - | +0.53% | - | - |
| 06/18 | 1,554 | 1,554 | 1,545 | 1,545 | +2.05% | 200 | - | +3.21% | - | - |
| 06/17 | 1,514 | 1,514 | 1,514 | 1,514 | +0.46% | 200 | - | +1.27% | - | - |
| 06/16 | 1,507 | 1,507 | 1,507 | 1,507 | +0.8% | 100 | - | +0.8% | - | - |
| 06/15 | 1,460 | 1,497 | 1,460 | 1,495 | -0.33% | 1,000 | - | 0% | - | - |
| 06/11 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 900 | - | +0.27% | - | - |
| 06/10 | 1,489 | 1,490 | 1,481 | 1,490 | +0.34% | 900 | - | -0.47% | - | - |
| 06/09 | 1,485 | 1,485 | 1,485 | 1,485 | +0.34% | 100 | - | -0.93% | - | - |
| 06/08 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | - | -1.4% | - | - |
| 06/05 | 1,480 | 1,480 | 1,480 | 1,480 | -1.07% | 100 | - | -1.66% | - | - |
| 06/03 | 1,496 | 1,496 | 1,496 | 1,496 | 0% | 100 | - | -0.8% | - | - |
| 06/01 | 1,501 | 1,501 | 1,468 | 1,496 | +0.07% | 300 | - | -1.06% | - | - |
| 05/29 | 1,495 | 1,501 | 1,495 | 1,495 | +0.34% | 400 | - | -1.32% | - | - |
| 05/28 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 300 | - | -1.84% | - | - |
| 05/27 | 1,498 | 1,500 | 1,455 | 1,485 | -0.87% | 3,400 | - | -2.43% | - | - |
| 05/26 | 1,491 | 1,498 | 1,482 | 1,498 | +0.54% | 600 | - | -1.71% | - | - |
| 05/25 | 1,484 | 1,499 | 1,484 | 1,490 | +0.47% | 1,700 | - | -2.3% | - | - |
| 05/22 | 1,478 | 1,483 | 1,478 | 1,483 | -0.67% | 300 | - | -2.88% | - | - |
| 05/21 | 1,500 | 1,500 | 1,493 | 1,493 | -0.2% | 200 | - | -2.48% | - | - |
| 05/20 | 1,500 | 1,510 | 1,472 | 1,496 | -1.12% | 1,100 | - | -2.48% | - | - |
| 05/19 | 1,508 | 1,513 | 1,508 | 1,513 | +0.33% | 200 | - | -1.43% | - | - |
| 05/18 | 1,509 | 1,509 | 1,480 | 1,508 | -0.07% | 300 | - | -1.76% | - | - |
| 05/15 | 1,481 | 1,509 | 1,479 | 1,509 | +1.89% | 1,300 | - | -1.82% | - | - |
| 05/14 | 1,485 | 1,525 | 1,480 | 1,481 | -1.2% | 2,800 | - | -3.83% | - | - |
| 05/13 | 1,540 | 1,540 | 1,499 | 1,499 | -0.07% | 900 | - | -2.98% | - | - |
| 05/11 | 1,494 | 1,509 | 1,490 | 1,500 | -0.07% | 4,400 | - | -3.04% | - | - |
| 05/08 | 1,495 | 1,524 | 1,491 | 1,501 | +0.27% | 800 | - | -3.1% | - | - |
| 05/07 | 1,505 | 1,505 | 1,493 | 1,497 | -0.53% | 400 | - | -3.54% | - | - |
| 04/30 | 1,505 | 1,505 | 1,505 | 1,505 | -0.86% | 500 | - | -3.28% | - | - |
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 | |
| 2007年 3月期 | 4,500 450 4/4 | 2,960 296 1/11 296 12/26 他2件 | 22,600 226,000 12/18 | - | - | +11.56% 8/17 | -10% 5/18 |
| 2008年 3月期 | 3,490 349 6/5 | 2,360 236 1/22 | 6,400 64,000 12/3 | - | - | +8.08% 6/16 | -10.13% 8/17 |
| 2009年 3月期 | 2,730 273 6/16 | 1,800 180 2/23 | 2,400 24,000 10/29 | - | - | +6.84% 4/24 | -15.28% 10/28 |
| 2010年 3月期 | 2,200 220 4/24 | 1,530 153 2/9 | 4,100 41,000 11/10 | - | - | +6.92% 8/24 | -10.62% 12/7 |
| 2011年 3月期 | 2,440 244 2/25 | 1,510 151 7/6 | 4,500 45,000 10/25 | 35億8680万 | 22億1970万 | +26.1% 2/25 | -11.76% 5/2 |
| 2012年 3月期 | 1,840 184 4/6 | 1,420 142 12/30 | 3,400 34,000 12/26 | 27億480万 | 20億8740万 | +9.59% 7/4 | -7.36% 12/30 |
| 2013年 3月期 | 1,790 179 7/10 | 1,550 155 6/4 155 5/29 | 5,200 52,000 1/10 | 26億3130万 | 22億7850万 | +9.31% 7/10 | -6.03% 4/2 |
| 2014年 3月期 | 2,000 200 1/29 | 1,520 152 6/12 152 6/10 | 5,200 52,000 9/26 | 29億4000万 | 22億3440万 | +13.33% 1/29 | -6.4% 3/27 |
| 2015年 3月期 | 2,080 208 3/5 | 1,520 152 10/17 | 65,200 652,000 3/5 | 30億5760万 | 22億3440万 | +12.54% 3/5 | -5.9% 10/16 |
| 2016年 3月期 | 2,070 207 4/8 | 1,510 151 2/15 | 106,200 1,062,000 4/8 | 30億4290万 | 22億1970万 | +4.32% 3/17 | -10.38% 8/24 |
| 2017年 3月期 | 1,790 179 12/6 | 1,520 152 6/24 | 3,500 35,000 12/19 | 26億3130万 | 22億3440万 | +5.98% 11/18 | -6.89% 4/25 |
| 2018年 3月期 | 1,630 11/1 | 1,480 148 7/19 | 24,100 241,000 7/19 | 23億9610万 | 21億7560万 | +4.36% 11/10 | -4.54% 2/13 |
| 2019年 3月期 | 1,589 5/7 | 1,175 12/26 | 30,600 11/9 | 23億3583万 | 17億2725万 | +6.53% 2/19 | -13.12% 12/25 |
| 2020年 3月期 | 1,479 12/18 | 1,100 3/13 | 37,600 11/8 | 21億7413万 | 16億1700万 | +4.39% 6/1 | -19.47% 3/13 |
| 2021年 3月期 | 1,468 3/18 | 1,190 4/15 | 25,700 3/17 | 21億5796万 | 17億4930万 | +9.13% 11/10 | -4.44% 8/6 |
| 2022年 3月期 | 1,659 8/17 | 1,207 3/9 | 13,000 11/15 | 24億3873万 | 17億7429万 | +15.4% 8/17 | -8.38% 3/3 |
| 2023年 3月期 | 1,730 3/1 | 1,118 10/4 | 20,400 2/10 | 25億4310万 | 16億4346万 | +27.84% 2/27 | -10.64% 3/27 |
| 2024年 3月期 | 2,054 4/13 | 1,250 7/11 | 171,400 9/12 | 30億1938万 | 18億3750万 | +23.76% 9/11 | -8.79% 5/15 |
| 2025年 3月期 | 1,528 6/13 | 1,192 8/7 | 14,600 6/13 | 22億4616万 | 17億5224万 | +10.31% 6/12 | -13.02% 8/5 |
| 2026年 3月期 | 1,700 2/27 2/20 他2件 | 1,101 4/7 | 92,400 8/13 | 24億9900万 | 16億1847万 | +9.12% 8/13 | -6.18% 3/23 |
| 最新 | 1,644 2026/10/16 | 200 | 24億1668万 | +0.37% 1,638 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- 74%（1.74倍）
- 1986/12/27 vs 1985/12/28
- -21%（0.79倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/25 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/25
- 0%（1倍）
- 1992/12/28 vs 1991/12/25
- -26%（0.74倍）
- 1993/12/28 vs 1992/12/28
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/28
- 17%（1.17倍）
- 1995/12/28 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/28
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/30 vs 1998/12/29
- -22%（0.78倍）
- 2000/12/27 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/26 vs 2000/12/27
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/26
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/30
- 184%（2.84倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/27 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/27
- -24%（0.76倍）
- 2009/12/28 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/28
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/27 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/27
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/29 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/29
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/10/16 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
410円（2002/11/20） - 301%（4.01倍）
1,644円（10/16）
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。
