トレンドマイクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/21 | 5,911 | 6,007 | 5,861 | 5,990 | +46 | +0.8% | 738,700 |
| 2026/05/20 | 6,060 | 6,125 | 5,854 | 5,944 | -169 | -2.8% | 1,028,500 |
| 2026/05/19 | 6,081 | 6,138 | 6,024 | 6,113 | +208 | +3.5% | 1,367,200 |
| 2026/05/18 | 5,730 | 5,913 | 5,682 | 5,905 | +368 | +6.6% | 1,233,800 |
| 2026/05/15 | 5,400 | 5,681 | 5,307 | 5,537 | +66 | +1.2% | 1,500,300 |
| 2026/05/14 | 5,511 | 5,560 | 5,375 | 5,471 | -136 | -2.4% | 757,900 |
| 2026/05/13 | 5,725 | 5,775 | 5,605 | 5,607 | +13 | +0.2% | 525,800 |
| 2026/05/12 | 5,592 | 5,696 | 5,569 | 5,594 | -51 | -0.9% | 601,400 |
| 2026/05/11 | 5,715 | 5,746 | 5,612 | 5,645 | ±0 | ±0% | 686,400 |
| 2026/05/08 | 5,729 | 5,776 | 5,581 | 5,645 | +110 | +2% | 1,374,200 |
| 2026/05/07 | 5,339 | 5,538 | 5,259 | 5,535 | +231 | +4.4% | 1,178,000 |
| 2026/05/01 | 5,376 | 5,452 | 5,226 | 5,304 | -172 | -3.1% | 893,500 |
| 2026/04/30 | 5,552 | 5,558 | 5,386 | 5,476 | -135 | -2.4% | 1,219,300 |
| 2026/04/28 | 5,514 | 5,627 | 5,468 | 5,611 | +135 | +2.5% | 848,300 |
| 2026/04/27 | 5,632 | 5,673 | 5,476 | 5,476 | -100 | -1.8% | 1,033,200 |
| 2026/04/24 | 5,601 | 5,700 | 5,560 | 5,576 | -189 | -3.3% | 959,000 |
| 2026/04/23 | 5,859 | 5,880 | 5,682 | 5,765 | -114 | -1.9% | 1,158,800 |
| 2026/04/22 | 6,050 | 6,115 | 5,853 | 5,879 | -107 | -1.8% | 1,031,000 |
| 2026/04/21 | 5,907 | 5,986 | 5,863 | 5,986 | +230 | +4% | 1,436,500 |
| 2026/04/20 | 5,998 | 6,002 | 5,756 | 5,756 | -222 | -3.7% | 1,741,300 |
| 2026/04/17 | 6,012 | 6,092 | 5,965 | 5,978 | -20 | -0.3% | 2,337,100 |
| 2026/04/16 | 5,859 | 6,294 | 5,826 | 5,998 | +539 | +9.9% | 5,516,300 |
| 2026/04/15 | 5,433 | 5,591 | 5,424 | 5,459 | +98 | +1.8% | 1,065,600 |
| 2026/04/14 | 5,317 | 5,390 | 5,267 | 5,361 | +218 | +4.2% | 911,800 |
| 2026/04/13 | 5,073 | 5,166 | 5,065 | 5,143 | +8 | +0.2% | 913,100 |
| 2026/04/10 | 5,260 | 5,284 | 5,094 | 5,135 | -221 | -4.1% | 1,431,900 |
| 2026/04/09 | 5,435 | 5,471 | 5,313 | 5,356 | -148 | -2.7% | 927,800 |
| 2026/04/08 | 5,551 | 5,565 | 5,496 | 5,504 | +139 | +2.6% | 1,115,400 |
| 2026/04/07 | 5,320 | 5,375 | 5,297 | 5,365 | +41 | +0.8% | 615,900 |
| 2026/04/06 | 5,320 | 5,352 | 5,286 | 5,324 | +8 | +0.2% | 401,000 |
| 2026/04/03 | 5,350 | 5,377 | 5,316 | 5,316 | +15 | +0.3% | 460,300 |
| 2026/04/02 | 5,311 | 5,358 | 5,267 | 5,301 | -70 | -1.3% | 823,000 |
| 2026/04/01 | 5,315 | 5,377 | 5,268 | 5,371 | +131 | +2.5% | 825,700 |
| 2026/03/31 | 5,272 | 5,336 | 5,185 | 5,240 | +68 | +1.3% | 1,237,600 |
| 2026/03/30 | 5,100 | 5,172 | 5,065 | 5,172 | -166 | -3.1% | 1,258,800 |
| 2026/03/27 | 5,315 | 5,353 | 5,267 | 5,338 | +121 | +2.3% | 1,003,600 |
| 2026/03/26 | 5,230 | 5,257 | 5,142 | 5,217 | -106 | -2% | 908,300 |
| 2026/03/25 | 5,181 | 5,325 | 5,135 | 5,323 | -40 | -0.7% | 1,063,000 |
| 2026/03/24 | 5,351 | 5,373 | 5,287 | 5,363 | +68 | +1.3% | 781,900 |
| 2026/03/23 | 5,276 | 5,356 | 5,235 | 5,295 | -52 | -1% | 1,222,700 |
| 2026/03/19 | 5,325 | 5,363 | 5,289 | 5,347 | +4 | +0.1% | 3,244,200 |
| 2026/03/18 | 5,300 | 5,352 | 5,291 | 5,343 | +40 | +0.8% | 913,500 |
| 2026/03/17 | 5,309 | 5,364 | 5,280 | 5,303 | -62 | -1.2% | 940,500 |
| 2026/03/16 | 5,386 | 5,460 | 5,346 | 5,365 | -16 | -0.3% | 975,400 |
| 2026/03/13 | 5,273 | 5,453 | 5,273 | 5,381 | +26 | +0.5% | 1,349,300 |
| 2026/03/12 | 5,300 | 5,419 | 5,290 | 5,355 | -95 | -1.7% | 1,011,900 |
| 2026/03/11 | 5,457 | 5,566 | 5,431 | 5,450 | -107 | -1.9% | 1,664,800 |
| 2026/03/10 | 5,493 | 5,559 | 5,385 | 5,557 | +21 | +0.4% | 1,634,700 |
| 2026/03/09 | 5,316 | 5,536 | 5,310 | 5,536 | +28 | +0.5% | 1,712,600 |
| 2026/03/06 | 5,360 | 5,610 | 5,350 | 5,508 | +222 | +4.2% | 1,784,500 |
1～
50
件表示中 / 3946件
類似銘柄と比較する
現在ご覧いただいている「トレンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トレンド | 599,000円 | +9.3% | +2.1% | 3.09% | 21.24倍 | 6.10倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| スクエニＨＤ | 273,150円 | +0.1% | -24.0% | 1.57% | 31.78倍 | 2.83倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＢＳＨＤ | 590,900円 | +3.6% | +4.4% | 1.69% | 19.10倍 | 0.82倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| ＴＩＳ | 357,700円 | +3.9% | +5.9% | 2.52% | 13.17倍 | 2.31倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。２６年７月に傘下の北陸地盤ＳＩインテックと合併へ |
| 日テレＨＤ | 295,450円 | +10.4% | -28.1% | 1.52% | 14.06倍 | 0.73倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
