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
03/06	1,605	1,628	1,605	1,625	-1.22%	1,200	23億8875万	-0.73%
03/05	1,586	1,650	1,586	1,645	+4.05%	3,600	24億1815万	+0.61%
03/04	1,607	1,627	1,580	1,581	-4.01%	3,200	23億2407万	-3.07%
03/03	1,641	1,649	1,595	1,647	-0.84%	3,800	24億2109万	+1.04%
03/02	1,669	1,669	1,641	1,661	-1.42%	900	24億4167万	+2.03%
02/27	15:00 取締役および執行役員の異動に関するお知らせ
02/27	1,689	1,700	1,685	1,685	-0.18%	2,400	24億7695万	+3.69%
02/26	1,674	1,688	1,674	1,688	0%	400	24億8136万	+4.13%
02/25	1,666	1,690	1,666	1,688	+1.81%	2,100	24億8136万	+4.39%
02/24	1,660	1,660	1,658	1,658	-0.12%	500	24億3726万	+2.79%
02/20	1,669	1,700	1,652	1,660	-0.3%	1,800	24億4020万	+3.11%
02/19	1,641	1,665	1,593	1,665	+0.85%	2,900	24億4755万	+3.61%
02/18	1,672	1,672	1,651	1,651	-1.14%	300	24億2697万	+2.93%
02/17	1,670	1,670	1,630	1,670	+0.18%	500	24億5490万	+4.38%
02/16	1,673	1,673	1,644	1,667	-1.36%	1,100	24億5049万	+4.51%
02/13	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,650	1,700	1,646	1,690	+2.92%	3,900	24億8430万	+6.29%
02/12	1,625	1,642	1,613	1,642	+1.05%	800	24億1374万	+3.6%
02/10	1,620	1,640	1,612	1,625	-0.91%	2,200	23億8875万	+2.78%
02/09	1,626	1,640	1,626	1,640	+1.42%	700	24億1080万	+3.99%
02/06	1,599	1,617	1,599	1,617	+1.13%	1,300	23億7699万	+2.93%
02/05	1,599	1,599	1,599	1,599	+1.59%	100	23億5053万	+2.04%
02/04	1,554	1,577	1,554	1,574	+1.61%	700	23億1378万	+0.58%
02/03	1,600	1,600	1,549	1,549	-3.13%	1,000	22億7703万	-0.9%
02/02	1,599	1,599	1,599	1,599	0%	100	23億5053万	+2.43%
01/30	1,599	1,599	1,599	1,599	0%	100	23億5053万	+2.63%
01/29	1,540	1,599	1,540	1,599	+1.72%	900	23億5053万	+2.9%
01/28	1,537	1,572	1,537	1,572	+1.22%	200	23億1084万	+1.35%
01/27	1,541	1,564	1,541	1,553	-0.7%	2,600	22億8291万	+0.19%
01/26	1,575	1,590	1,564	1,564	-1.51%	1,300	22億9908万	+0.9%
01/23	1,597	1,597	1,579	1,588	+0.25%	1,300	23億3436万	+2.45%
01/22	1,599	1,599	1,575	1,584	-0.38%	1,000	23億2848万	+2.33%
01/21	1,590	1,590	1,588	1,590	+0.06%	500	23億3730万	+2.78%
01/20	1,579	1,600	1,579	1,589	+0.63%	1,100	23億3583万	+2.78%
01/19	1,574	1,579	1,567	1,579	+0.38%	800	23億2113万	+2.2%
01/16	1,575	1,590	1,572	1,573	-1.56%	1,400	23億1231万	+1.94%
01/15	1,574	1,598	1,570	1,598	+1.08%	4,000	23億4906万	+3.83%
01/14	1,554	1,586	1,554	1,581	+1.48%	1,000	23億2407万	+3%
01/13	1,583	1,590	1,558	1,558	+0.97%	1,900	22億9026万	+1.83%
01/09	1,542	1,543	1,542	1,543	+0.06%	400	22億6821万	+1.05%
01/08	1,556	1,556	1,542	1,542	-0.9%	300	22億6674万	+1.18%
01/07	1,558	1,558	1,531	1,556	-0.13%	1,100	22億8732万	+2.23%
01/06	1,533	1,558	1,529	1,558	+2.84%	2,400	22億9026万	+2.57%
01/05	1,497	1,515	1,497	1,515	+0.8%	200	22億2705万	0%
2025
12/30	1,549	1,549	1,500	1,503	-1.12%	1,300	22億941万	-0.66%
12/29	1,546	1,546	1,520	1,520	-0.78%	2,500	22億3440万	+0.6%
12/26	1,522	1,533	1,522	1,532	0%	300	22億5204万	+1.52%
12/25	1,510	1,544	1,507	1,532	+1.52%	3,900	22億5204万	+1.73%
12/24	1,506	1,527	1,504	1,509	+0.2%	1,800	22億1823万	+0.4%
12/23	1,522	1,522	1,506	1,506	0%	400	22億1382万	+0.33%
12/22	1,550	1,550	1,479	1,506	-1.76%	3,500	22億1382万	+0.47%
12/19	1,550	1,550	1,515	1,533	-0.97%	700	22億5351万	+2.34%
12/18	1,582	1,582	1,512	1,548	+0.39%	1,400	22億7556万	+3.55%
12/17	1,580	1,580	1,540	1,542	-0.77%	800	22億6674万	+3.42%
12/16	1,514	1,554	1,514	1,554	0%	800	22億8438万	+4.37%
12/15	1,567	1,588	1,551	1,554	-0.7%	1,500	22億8438万	+4.72%
12/12	1,543	1,570	1,515	1,565	+0.97%	2,100	23億55万	+5.74%
12/11	1,565	1,576	1,550	1,550	-0.45%	500	22億7850万	+5.01%
12/10	1,548	1,573	1,503	1,557	+0.58%	3,100	22億8879万	+5.7%
12/09	1,476	1,548	1,475	1,548	+4.88%	1,200	22億7556万	+5.45%
12/08	1,484	1,498	1,473	1,476	-0.87%	800	21億6972万	+0.75%
12/05	1,465	1,489	1,465	1,489	+1.57%	900	21億8883万	+1.71%
12/04	1,465	1,467	1,465	1,466	+0.07%	600	21億5502万	+0.27%
12/03	1,484	1,484	1,465	1,465	-1.28%	300	21億5355万	+0.21%
12/02	1,484	1,484	1,484	1,484	+0.68%	200	21億8148万	+1.57%
12/01	1,484	1,508	1,472	1,474	-0.34%	1,900	21億6678万	+1.03%
11/28	1,456	1,479	1,455	1,479	+0.41%	2,000	21億7413万	+1.44%
11/27	1,465	1,480	1,464	1,473	+1.24%	4,100	21億6531万	+1.17%
11/26	1,459	1,459	1,455	1,455	-0.41%	1,600	21億3885万	0%
11/25	1,462	1,465	1,455	1,461	-0.07%	2,400	21億4767万	+0.48%
11/21	1,454	1,462	1,451	1,462	+0.14%	800	21億4914万	+0.69%
11/20	1,454	1,477	1,454	1,460	+0.41%	1,500	21億4620万	+0.69%
11/19	1,463	1,463	1,454	1,454	-0.62%	2,800	21億3738万	+0.41%
11/18	1,463	1,463	1,455	1,463	0%	1,100	21億5061万	+1.25%
11/17	1,466	1,466	1,457	1,463	-0.07%	900	21億5061万	+1.25%
11/14	1,456	1,464	1,456	1,464	+0.48%	700	21億5208万	+1.46%
11/13	1,454	1,468	1,454	1,457	+0.21%	2,100	21億4179万	+0.97%
11/12	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	1,471	1,520	1,454	1,454	-2.22%	6,400	21億3738万	+0.76%
11/11	1,454	1,487	1,454	1,487	+2.41%	500	21億8589万	+3.05%
11/10	1,476	1,476	1,452	1,452	0%	1,100	21億3444万	+0.69%
11/07	1,453	1,453	1,452	1,452	-0.55%	300	21億3444万	+0.76%
11/06	1,465	1,465	1,460	1,460	+0.07%	900	21億4620万	+1.32%
11/05	1,451	1,459	1,451	1,459	+0.34%	2,300	21億4473万	+1.11%
11/04	1,460	1,466	1,449	1,454	-0.27%	6,900	21億3738万	+0.62%
10/31	1,458	1,458	1,445	1,458	-0.07%	1,200	21億4326万	+0.9%
10/30	1,460	1,460	1,444	1,459	+1.25%	600	21億4473万	+0.9%
10/29	1,450	1,459	1,441	1,441	-0.96%	1,500	21億1827万	-0.35%
10/28	1,455	1,455	1,455	1,455	0%	200	21億3885万	+0.55%
10/27	1,436	1,455	1,436	1,455	+1.39%	1,000	21億3885万	+0.55%
10/24	1,449	1,458	1,435	1,435	-0.21%	1,400	21億945万	-0.9%
10/23	1,438	1,438	1,438	1,438	+0.07%	400	21億1386万	-0.83%
10/22	1,446	1,446	1,431	1,437	-0.62%	700	21億1239万	-1.03%
10/21	1,451	1,460	1,446	1,446	+1.26%	4,400	21億2562万	-0.48%
10/20	1,439	1,439	1,428	1,428	+0.99%	1,300	20億9916万	-1.79%
10/17	1,413	1,414	1,371	1,414	0%	2,700	20億7858万	-2.88%
10/16	1,403	1,418	1,403	1,414	+0.71%	1,500	20億7858万	-3.02%
10/15	1,389	1,404	1,380	1,404	+1.23%	1,500	20億6388万	-3.9%
10/14	1,401	1,415	1,380	1,387	-3.75%	3,200	20億3889万	-5.26%
10/10	1,454	1,454	1,441	1,441	+0.35%	700	21億1827万	-1.64%
10/09	1,446	1,446	1,436	1,436	-0.42%	800	21億1092万	-1.98%
10/08	1,442	1,442	1,440	1,442	-0.89%	900	21億1974万	-1.57%
10/07	1,470	1,470	1,440	1,455	-0.82%	2,700	21億3885万	-0.68%

9365 トレーディア

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート