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 |
|---|---|---|---|---|---|---|---|
| 2026/04/27 | 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 |
| 2026/03/05 | 5,270 | 5,293 | 5,198 | 5,286 | +56 | +1.1% | 1,582,200 |
| 2026/03/04 | 5,200 | 5,336 | 5,135 | 5,230 | +101 | +2% | 1,824,500 |
| 2026/03/03 | 5,230 | 5,247 | 5,097 | 5,129 | -149 | -2.8% | 1,517,300 |
| 2026/03/02 | 5,400 | 5,471 | 5,212 | 5,278 | +78 | +1.5% | 2,007,100 |
| 2026/02/27 | 5,391 | 5,407 | 5,194 | 5,200 | -70 | -1.3% | 11,450,100 |
| 2026/02/26 | 5,123 | 5,366 | 5,104 | 5,270 | +242 | +4.8% | 2,213,300 |
| 2026/02/25 | 5,025 | 5,138 | 4,982 | 5,028 | +122 | +2.5% | 2,248,300 |
| 2026/02/24 | 5,190 | 5,282 | 4,789 | 4,906 | -782 | -13.7% | 3,998,700 |
| 2026/02/20 | 5,645 | 5,795 | 5,555 | 5,688 | -144 | -2.5% | 2,245,900 |
| 2026/02/19 | 5,774 | 6,030 | 5,675 | 5,832 | +241 | +4.3% | 3,218,800 |
| 2026/02/18 | 5,620 | 5,634 | 5,501 | 5,591 | -53 | -0.9% | 1,300,600 |
| 2026/02/17 | 5,620 | 5,663 | 5,551 | 5,644 | -35 | -0.6% | 1,273,800 |
| 2026/02/16 | 5,570 | 5,699 | 5,528 | 5,679 | +258 | +4.8% | 1,287,500 |
| 2026/02/13 | 5,685 | 5,705 | 5,421 | 5,421 | -322 | -5.6% | 1,631,800 |
51～
100
件表示中 / 3982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 | 627,700円 | +9.3% | +2.1% | 2.95% | 22.26倍 | 6.39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％ |
| ＴＢＳＨＤ | 637,000円 | +3.6% | +4.4% | 1.57% | 20.23倍 | 0.87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」 |
| スクエニＨＤ | 257,150円 | +0.1% | -24.0% | 1.67% | 29.92倍 | 2.66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 |
| メルカリ | 478,500円 | +14.2% | +33.9% | 0.00% | 29.28倍 | 7.13倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| ＴＩＳＩ | 342,800円 | +3.9% | +5.9% | 2.63% | 12.62倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
