- 9365
- 2026/10/23
- 時価
- 23億円
- PER 予
- 6.8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
- 3.08%
- ROE 予
- 5.52%
- ROA 予
- 2.53%
- 資料
- Link
- CSV,JSON
トレーディア（9365）のイベントチャート
2026/05/14～2026/10/23
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/23 | 1,605 | 1,663 | 1,605 | 1,623 | -0.06% | 1,600 | - | -0.73% |
| 10/22 | 1,642 | 1,642 | 1,624 | 1,624 | -1.16% | 400 | - | -0.79% |
| 10/21 | 1,643 | 1,643 | 1,643 | 1,643 | 0% | 100 | - | +0.37% |
| 10/20 | 1,643 | 1,643 | 1,643 | 1,643 | 0% | 100 | - | +0.31% |
| 10/19 | 1,644 | 1,644 | 1,614 | 1,643 | -0.06% | 500 | - | +0.31% |
| 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 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 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 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) | |||||||
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。
