日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/18	437	442	432	438	+0.46%	47,500	-	+2.1%	-	-
09/17	430	441	430	436	+0.93%	35,800	-	+1.63%	-	-
09/16	436	437	431	432	-0.92%	27,100	-	+0.47%	-	-
09/15	429	439	427	436	+2.11%	60,200	-	+1.4%	-	-
09/14	408	431	407	427	+3.89%	68,200	-	-0.7%	-	-
09/11	409	414	407	411	-2.14%	58,200	-	-4.64%	-	-
09/10	410	421	410	420	+1.94%	37,700	-	-2.78%	-	-
09/09	419	424	411	412	-1.67%	46,100	-	-4.63%	-	-
09/08	428	431	419	419	-2.1%	63,500	-	-3.23%	-	-
09/07	433	434	426	428	-1.15%	131,900	-	-1.15%	-	-
09/04	425	438	425	433	+3.1%	90,100	-	0%	-	-
09/03	419	428	419	420	+0.24%	36,800	-	-3%	-	-
09/02	432	432	419	419	-3.9%	109,000	-	-3.23%	-	-
09/01	440	444	436	436	-0.91%	41,500	-	+0.93%	-	-
08/31	437	441	432	440	+0.92%	77,800	-	+2.09%	-	-
08/28	432	444	432	436	+0.93%	76,500	-	+1.4%	-	-
08/27	427	437	426	432	+1.17%	45,600	-	+0.7%	-	-
08/26	431	434	426	427	-1.16%	40,000	-	-0.23%	-	-
08/25	426	434	425	432	+1.41%	66,600	-	+0.93%	-	-
08/24	441	444	425	426	-3.4%	86,500	-	-0.23%	-	-
08/21	432	448	430	441	+0.92%	59,600	-	+3.28%	-	-
08/20	425	438	418	437	+4.05%	105,700	-	+2.34%	-	-
08/19	425	433	416	420	-2.55%	149,300	-	-1.64%	-	-
08/18	447	459	427	431	-3.79%	240,900	-	+0.7%	-	-
08/17	475	483	446	448	+2.28%	434,400	-	+4.92%	-	-
08/14	438	441	431	438	0%	139,400	-	+2.82%	-	-
08/13	438	442	426	438	0%	150,900	-	+3.3%	-	-
08/12	437	442	431	438	+0.23%	54,300	-	+3.55%	-	-
08/10	448	448	425	437	-2.67%	148,800	-	+3.8%	-	-
08/07	436	449	433	449	+2.05%	160,500	-	+7.16%	-	-
08/06	434	440	428	440	+1.85%	81,500	-	+5.77%	-	-
08/05	425	436	424	432	+2.13%	77,100	-	+4.35%	-	-
08/04	431	435	422	423	-2.08%	53,700	-	+2.92%	-	-
08/03	419	437	400	432	+3.1%	184,400	-	+5.88%	-	-
07/31	420	428	413	419	-1.64%	54,700	-	+3.46%	-	-
07/30	419	426	412	426	+1.67%	105,500	-	+5.97%	-	-
07/29	407	419	406	419	+3.97%	84,000	-	+5.28%	-	-
07/28	413	415	402	403	-2.42%	44,800	-	+2.03%	-	-
07/27	407	417	407	413	+1.47%	41,500	-	+5.36%	-	-
07/24	415	416	406	407	-1.69%	31,400	-	+4.63%	-	-
07/23	408	416	404	414	+1.47%	67,600	-	+7.25%	-	-
07/22	420	424	404	408	-2.63%	56,400	-	+6.53%	-	-
07/21	420	429	416	419	+0.72%	106,300	-	+9.97%	-	-
07/17	433	433	412	416	-3.93%	128,500	-	+10.34%	-	-
07/16	438	445	429	433	-1.14%	75,800	-	+15.78%	-	-
07/15	432	444	430	438	0%	93,600	-	+18.7%	-	-
07/14	425	444	425	438	+1.86%	112,600	-	+20%	-	-
07/13	427	435	421	430	+0.7%	116,100	-	+19.44%	-	-
07/10	411	428	407	427	+4.66%	172,800	-	+19.94%	-	-
07/09	395	414	395	408	+2.77%	114,700	-	+15.91%	-	-
07/08	392	403	388	397	-0.75%	104,100	-	+13.75%	-	-
07/07	385	412	385	400	+3.63%	213,300	-	+15.61%	-	-
07/06	393	397	382	386	-1.53%	55,100	-	+12.21%	-	-
07/03	384	394	382	392	0%	99,400	-	+14.62%	-	-
07/02	390	404	384	392	+1.03%	278,900	-	+14.96%	-	-
07/01	353	388	353	388	+10.23%	220,300	-	+14.45%	-	-
06/30	349	355	346	352	+0.57%	41,900	-	+4.14%	-	-
06/29	342	353	342	350	+1.74%	83,800	-	+3.24%	-	-
06/26	336	347	334	344	+1.47%	125,500	-	+1.47%	-	-
06/25	335	342	334	339	+1.5%	90,900	-	-0.29%	-	-
06/24	336	337	330	334	-0.6%	55,000	-	-2.05%	-	-
06/23	342	342	334	336	-2.33%	50,300	-	-1.75%	-	-
06/22	335	346	335	344	+2.38%	67,800	-	0%	-	-
06/19	342	343	332	336	-1.18%	74,100	-	-2.61%	-	-
06/18	336	344	336	340	+0.59%	70,100	-	-1.73%	-	-
06/17	337	348	333	338	+0.6%	63,300	-	-2.31%	-	-
06/16	330	338	320	336	+1.51%	112,600	-	-2.89%	-	-
06/15	330	333	325	331	+0.61%	55,700	-	-4.34%	-	-
06/12	333	336	329	329	-0.3%	92,800	-	-4.91%	-	-
06/11	319	330	318	330	+1.85%	95,700	-	-4.62%	-	-
06/10	316	326	313	324	+2.21%	164,200	-	-6.09%	-	-
06/09	324	329	317	317	-1.25%	94,300	-	-8.12%	-	-
06/08	325	327	317	321	-5.59%	146,900	-	-6.96%	-	-
06/05	330	345	330	340	+3.66%	94,300	-	-1.16%	-	-
06/04	324	334	320	328	+1.23%	113,800	-	-4.37%	-	-
06/03	338	339	321	324	-4.14%	176,300	-	-5.26%	-	-
06/02	341	347	334	338	-1.46%	108,700	-	-1.17%	-	-
06/01	359	364	340	343	-4.72%	233,200	-	+0.88%	-	-
05/29	361	373	356	360	-0.83%	105,100	-	+6.19%	-	-
05/28	359	368	358	363	0%	84,700	-	+7.4%	-	-
05/27	360	363	350	363	+0.83%	164,500	-	+8.04%	-	-
05/26	362	373	354	360	-1.1%	117,000	-	+7.78%	-	-
05/25	369	369	353	364	+0.28%	99,100	-	+9.31%	-	-
05/22	360	368	354	363	+0.28%	123,100	-	+9.67%	-	-
05/21	356	362	351	362	+1.97%	94,500	-	+10.03%	-	-
05/20	380	380	349	355	-7.07%	317,200	-	+8.56%	-	-
05/19	370	385	363	382	+3.8%	232,000	-	+17.54%	-	-
05/18	381	394	363	368	-2.13%	573,200	-	+13.93%	-	-
05/15	352	382	350	376	+11.9%	956,600	-	+17.13%	-	-
05/14	335	344	335	336	-0.3%	266,700	-	+5.66%	-	-
05/13	340	342	331	337	-2.32%	236,100	-	+6.31%	-	-
05/12	327	347	324	345	+6.48%	241,000	-	+9.18%	-	-
05/11	324	325	318	324	0%	57,800	-	+3.18%	-	-
05/08	318	325	315	324	+2.21%	129,300	-	+3.51%	-	-
05/07	320	321	315	317	+0.32%	122,100	-	+1.6%	-	-
05/01	305	317	303	316	+2.6%	96,000	-	+1.28%	-	-
04/30	306	311	303	308	+0.98%	103,100	-	-1.28%	-	-
04/28	307	314	305	305	-0.97%	57,400	-	-2.24%	-	-
04/27	309	312	306	308	-0.96%	89,700	-	-1.28%	-	-
04/24	312	315	310	311	0%	128,300	-	0%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	1,978 7/4	592 2/15	17,400,600 4/4	730億699万	218億6327万	231億9637万 3/29
2025年 3月期	621 4/1	320 3/31	1,259,800 5/15	229億3551万	118億3728万	118億3728万 3/31
2026年 3月期	540 8/14 8/13	207 4/7	1,872,000 8/15	199億7541万	76億5724万	88億7288万 3/31
最新	438 2026/9/18		47,500	162億459万

トランザクション・メディア・ネットワークス（5258）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート