KabuInsight

トレンドマイクロ

4704
プライム/情報･通信業/Trend Micro Incorporated
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,273.05,453.05,273.05,381.0+26.0+0.49%1,349,300
2026-03-125,300.05,419.05,290.05,355.0-95.0-1.74%1,011,900
2026-03-115,457.05,566.05,431.05,450.0-107.0-1.93%1,664,800
2026-03-105,493.05,559.05,385.05,557.0+21.0+0.38%1,634,700
2026-03-095,316.05,536.05,310.05,536.0+28.0+0.51%1,712,600
2026-03-065,360.05,610.05,350.05,508.0+222.0+4.20%1,784,500
2026-03-055,270.05,293.05,198.05,286.0+56.0+1.07%1,582,200
2026-03-045,200.05,336.05,135.05,230.0+101.0+1.97%1,824,500
2026-03-035,230.05,247.05,097.05,129.0-149.0-2.82%1,517,300
2026-03-025,400.05,471.05,212.05,278.0+78.0+1.50%2,007,100
2026-02-275,391.05,407.05,194.05,200.0-70.0-1.33%11,450,100
2026-02-265,123.05,366.05,104.05,270.0+242.0+4.81%2,213,300
2026-02-255,025.05,138.04,982.05,028.0+122.0+2.49%2,248,300
2026-02-245,190.05,282.04,789.04,906.0-782.0-13.75%3,998,700
2026-02-205,645.05,795.05,555.05,688.0-144.0-2.47%2,245,900
2026-02-195,774.06,030.05,675.05,832.0+241.0+4.31%3,218,800
2026-02-185,620.05,634.05,501.05,591.0-53.0-0.94%1,300,600
2026-02-175,620.05,663.05,551.05,644.0-35.0-0.62%1,273,800
2026-02-165,570.05,699.05,528.05,679.0+258.0+4.76%1,287,500
2026-02-135,685.05,705.05,421.05,421.0-322.0-5.61%1,631,800
2026-02-125,740.05,812.05,684.05,743.0-134.0-2.28%1,304,100
2026-02-105,715.05,939.05,715.05,877.0+153.0+2.67%1,084,600
2026-02-095,723.05,827.05,655.05,724.0+125.0+2.23%1,292,700
2026-02-065,613.05,648.05,541.05,599.0-114.0-2.00%851,400
2026-02-055,710.05,793.05,677.05,713.0+64.0+1.13%996,100
2026-02-045,947.05,981.05,594.05,649.0-454.0-7.44%1,843,200
2026-02-036,060.06,115.06,028.06,103.0+12.0+0.20%740,600
2026-02-026,106.06,174.06,046.06,091.0+41.0+0.68%837,000
2026-01-306,048.06,101.05,990.06,050.0-38.0-0.62%878,600
2026-01-296,000.06,095.05,996.06,088.0+4.0+0.07%846,000
2026-01-286,053.06,136.06,036.06,084.0-68.0-1.11%690,800
2026-01-276,179.06,182.06,112.06,152.0-26.0-0.42%438,200
2026-01-266,242.06,249.06,142.06,178.0-99.0-1.58%736,900
2026-01-236,345.06,371.06,259.06,277.0-9.0-0.14%766,600
2026-01-226,335.06,350.06,250.06,286.0-41.0-0.65%742,700
2026-01-216,358.06,369.06,263.06,327.0-96.0-1.49%1,004,200
2026-01-206,410.06,525.06,406.06,423.0-49.0-0.76%579,700
2026-01-196,435.06,501.06,404.06,472.0+5.0+0.08%581,600
2026-01-166,567.06,623.06,452.06,467.0-180.0-2.71%1,495,100
2026-01-156,658.06,702.06,595.06,647.0+48.0+0.73%889,500
2026-01-146,541.06,619.06,514.06,599.0+40.0+0.61%734,600
2026-01-136,566.06,616.06,495.06,559.0+42.0+0.64%1,037,000
2026-01-096,579.06,606.06,475.06,517.0-33.0-0.50%912,000
2026-01-086,575.06,654.06,545.06,550.0+12.0+0.18%827,500
2026-01-076,494.06,640.06,452.06,538.0+68.0+1.05%858,300
2026-01-066,441.06,507.06,406.06,470.0+34.0+0.53%1,013,300
2026-01-056,465.06,529.06,370.06,436.0-66.0-1.02%845,800
2025-12-306,584.06,588.06,466.06,502.0-23.0-0.35%873,800
2025-12-296,629.06,688.06,507.06,525.0-241.0-3.56%930,700
2025-12-266,786.06,819.06,751.06,766.0-17.0-0.25%485,000
2025-12-256,774.06,810.06,707.06,783.0+109.0+1.63%448,900
2025-12-246,733.06,748.06,651.06,674.0-59.0-0.88%649,900
2025-12-236,765.06,844.06,733.06,733.0-32.0-0.47%624,600
2025-12-226,921.06,939.06,751.06,765.0-156.0-2.25%812,100
2025-12-196,990.07,077.06,921.06,921.0-84.0-1.20%2,393,300
2025-12-186,830.07,027.06,830.07,005.0+114.0+1.65%1,046,500
2025-12-176,888.06,961.06,770.06,891.0+103.0+1.52%846,400
2025-12-166,839.06,945.06,774.06,788.0-93.0-1.35%991,300
2025-12-156,810.06,930.06,800.06,881.0+160.0+2.38%1,039,400
2025-12-126,730.06,773.06,632.06,721.0+63.0+0.95%958,200
2025-12-116,753.06,789.06,562.06,658.0-57.0-0.85%1,180,300
2025-12-106,850.06,875.06,631.06,715.0-105.0-1.54%1,621,000
2025-12-097,058.07,084.06,809.06,820.0-291.0-4.09%1,525,900
2025-12-087,112.07,187.07,058.07,111.0-56.0-0.78%793,400
2025-12-057,677.07,700.07,089.07,167.0-702.0-8.92%1,899,100
2025-12-047,692.07,869.07,686.07,869.0+172.0+2.23%555,200
2025-12-037,818.07,856.07,697.07,697.0-121.0-1.55%530,500
2025-12-027,795.07,893.07,770.07,818.0+58.0+0.75%590,300
2025-12-017,800.07,851.07,701.07,760.0-36.0-0.46%550,700
2025-11-287,799.07,875.07,784.07,796.0-3.0-0.04%471,200
2025-11-277,736.07,823.07,727.07,799.0+27.0+0.35%419,600
2025-11-267,828.07,873.07,757.07,772.0-48.0-0.61%691,000
2025-11-258,050.08,059.07,805.07,820.0-90.0-1.14%716,300
2025-11-217,805.07,945.07,795.07,910.0+60.0+0.76%1,083,500
2025-11-207,800.07,881.07,793.07,850.0+32.0+0.41%664,300
2025-11-197,800.07,949.07,782.07,818.0+18.0+0.23%803,800
2025-11-187,750.07,857.07,688.07,800.0-30.0-0.38%968,200
2025-11-177,800.07,895.07,710.07,830.0+100.0+1.29%1,102,000
2025-11-147,774.07,878.07,704.07,730.0-18.0-0.23%1,443,900
2025-11-137,650.07,965.07,620.07,748.0-7.0-0.09%2,075,000
2025-11-127,929.07,932.07,721.07,755.0-119.0-1.51%747,600
2025-11-117,890.07,932.07,854.07,874.0+39.0+0.50%531,700
2025-11-107,842.07,943.07,801.07,835.0+35.0+0.45%577,200
2025-11-077,811.07,860.07,739.07,800.0+28.0+0.36%753,400
2025-11-067,880.07,930.07,772.07,772.0-35.0-0.45%589,300
2025-11-057,928.07,991.07,710.07,807.0-83.0-1.05%844,800
2025-11-047,812.07,936.07,812.07,890.0+7.0+0.09%868,500
2025-10-317,786.07,887.07,719.07,883.0+240.0+3.14%691,300
2025-10-307,619.07,655.07,510.07,643.0-36.0-0.47%668,500
2025-10-297,719.07,779.07,602.07,679.0-101.0-1.30%630,200
2025-10-287,900.07,935.07,780.07,780.0-160.0-2.02%451,600
2025-10-277,974.08,073.07,923.07,940.0+29.0+0.37%622,800
2025-10-247,867.07,977.07,837.07,911.0+23.0+0.29%482,500
2025-10-237,850.07,888.07,766.07,888.0-42.0-0.53%563,700
2025-10-227,860.07,945.07,839.07,930.0+104.0+1.33%648,700
2025-10-217,800.07,854.07,695.07,826.0+84.0+1.08%685,400
2025-10-207,525.07,758.07,502.07,742.0+341.0+4.61%700,100
2025-10-177,518.07,569.07,373.07,401.0-117.0-1.56%1,415,600
2025-10-167,630.07,700.07,507.07,518.0-132.0-1.73%908,200
2025-10-157,746.07,758.07,611.07,650.0-50.0-0.65%717,400
2025-10-147,667.07,771.07,546.07,700.0-79.0-1.02%1,013,300
2025-10-107,978.08,050.07,779.07,779.0-199.0-2.49%855,600
2025-10-097,899.07,978.07,835.07,978.0+26.0+0.33%645,800
2025-10-087,908.08,019.07,850.07,952.0+56.0+0.71%682,500
2025-10-078,088.08,101.07,783.07,896.0-186.0-2.30%1,103,200
2025-10-068,067.08,217.08,033.08,082.0+315.0+4.06%1,404,100
2025-10-037,418.07,780.07,414.07,767.0+353.0+4.76%1,033,700
2025-10-027,785.07,924.07,414.07,414.0-440.0-5.60%1,848,200
2025-10-017,997.08,109.07,814.07,854.0-246.0-3.04%1,291,100
2025-09-308,036.08,141.08,021.08,100.0-84.0-1.03%1,235,600
2025-09-298,165.08,195.08,096.08,184.0+19.0+0.23%578,600
2025-09-268,210.08,236.08,110.08,165.0-143.0-1.72%945,700
2025-09-258,242.08,312.08,169.08,308.0+43.0+0.52%677,900
2025-09-248,460.08,470.08,124.08,265.0-135.0-1.61%1,001,300
2025-09-228,457.08,604.08,367.08,400.0-42.0-0.50%891,000
2025-09-198,580.08,628.08,442.08,442.0-108.0-1.26%2,267,000
2025-09-188,395.08,555.08,340.08,550.0+210.0+2.52%1,094,200
2025-09-178,270.08,424.08,250.08,340.0+40.0+0.48%1,102,500
2025-09-168,100.08,355.08,090.08,300.0+150.0+1.84%984,400
2025-09-128,197.08,198.08,074.08,150.0——1,147,800

直近120営業日分を表示