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
03/27	302	315	302	313	+2.96%	139,900	-	+0.32%	-	-
03/26	315	317	301	304	-2.88%	272,900	-	-2.88%	-	-
03/25	327	333	311	313	+3.3%	999,400	-	-0.63%	-	-
03/24	306	306	296	303	+3.41%	73,200	-	-4.42%	-	-
03/23	299	300	291	293	-2.66%	267,500	-	-9.29%	-	-
03/19	306	310	301	301	-4.14%	179,100	-	-8.79%	-	-
03/18	315	317	312	314	+0.32%	53,300	-	-6.82%	-	-
03/17	310	317	307	313	+2.96%	127,800	-	-8.48%	-	-
03/16	311	312	302	304	-0.98%	77,400	-	-12.64%	-	-
03/13	300	310	300	307	0%	160,800	-	-13.03%	-	-
03/12	318	319	305	307	-5.25%	199,300	-	-14.25%	-	-
03/11	331	331	322	324	-1.82%	180,400	-	-10.99%	-	-
03/10	321	331	316	330	+4.76%	121,400	-	-10.57%	-	-
03/09	310	315	304	315	-4.26%	388,700	-	-15.55%	-	-
03/06	323	334	321	329	+2.81%	177,400	-	-12.96%	-	-
03/05	313	324	312	320	+4.92%	181,300	-	-16.45%	-	-
03/04	303	309	298	305	-1.29%	309,100	-	-21.39%	-	-
03/03	322	327	309	309	-4.33%	222,800	-	-21.57%	-	-
03/02	321	329	311	323	-3.58%	557,400	-	-19.45%	-	-
02/27	324	338	321	335	+4.69%	337,200	-	-17.49%	-	-
02/26	308	337	308	320	+4.92%	397,400	-	-22.14%	-	-
02/25	307	315	300	305	+0.33%	211,900	-	-27.03%	-	-
02/24	305	307	297	304	+0.33%	378,200	-	-28.47%	-	-
02/20	308	309	297	303	-1.62%	674,300	-	-29.86%	-	-
02/19	334	335	307	308	-7.78%	696,500	-	-30%	-	-
02/18	360	361	328	334	-7.22%	885,500	-	-25.11%	-	-
02/17	362	366	353	360	-2.17%	451,900	-	-20.35%	-	-
02/16	368	383	368	368	-17.86%	704,500	-	-19.47%	-	-
02/13	456	457	439	448	-3.24%	247,800	-	-2.82%	-	-
02/12	472	475	463	463	-1.49%	140,300	-	+0.22%	-	-
02/10	455	474	453	470	+3.75%	149,100	-	+1.95%	-	-
02/09	453	454	447	453	+2.03%	126,800	-	-1.74%	-	-
02/06	445	445	432	444	-0.22%	94,800	-	-3.48%	-	-
02/05	440	453	437	445	+2.06%	74,700	-	-3.47%	-	-
02/04	444	444	433	436	-2.24%	170,400	-	-5.22%	-	-
02/03	451	454	445	446	0%	71,200	-	-3.04%	-	-
02/02	446	454	445	446	0%	95,500	-	-3.04%	-	-
01/30	441	448	440	446	+0.9%	69,700	-	-2.83%	-	-
01/29	432	445	430	442	+1.84%	165,100	-	-3.49%	-	-
01/28	446	446	433	434	-3.34%	207,500	-	-5.24%	-	-
01/27	458	458	446	449	-1.97%	117,300	-	-1.75%	-	-
01/26	475	478	455	458	-3.78%	126,900	-	+0.44%	-	-
01/23	466	480	462	476	+3.03%	98,300	-	+4.62%	-	-
01/22	466	472	461	462	+0.22%	83,400	-	+1.76%	-	-
01/21	465	473	456	461	-3.76%	333,400	-	+1.54%	-	-
01/20	488	490	475	479	-1.03%	201,900	-	+5.74%	-	-
01/19	485	488	478	484	-1.43%	128,100	-	+7.08%	-	-
01/16	490	492	480	491	+0.61%	409,400	-	+8.87%	-	-
01/15	471	489	471	488	+2.31%	173,000	-	+8.44%	-	-
01/14	474	478	470	477	+0.42%	94,000	-	+6.24%	-	-
01/13	489	489	468	475	-1.86%	264,500	-	+6.03%	-	-
01/09	474	485	471	484	+2.11%	295,900	-	+8.28%	-	-
01/08	457	478	455	474	+3.27%	317,700	-	+6.28%	-	-
01/07	456	459	450	459	+0.66%	141,300	-	+2.91%	-	-
01/06	462	462	449	456	0%	188,900	-	+2.24%	-	-
01/05	440	466	431	456	+3.87%	499,900	-	+1.79%	-	-
2025
12/30	459	459	439	439	-3.73%	155,400	-	-2.01%	-	-
12/29	443	461	438	456	+4.83%	267,700	-	+1.79%	-	-
12/26	435	440	434	435	-0.91%	181,200	-	-3.12%	-	-
12/25	425	441	425	439	+3.54%	213,500	-	-2.88%	-	-
12/24	431	434	422	424	-1.4%	155,600	-	-6.81%	-	-
12/23	430	442	429	430	0%	182,700	-	-6.11%	-	-
12/22	438	439	425	430	-0.46%	144,100	-	-6.72%	-	-
12/19	425	437	423	432	+2.37%	186,000	-	-6.9%	-	-
12/18	418	425	417	422	0%	94,800	-	-8.86%	-	-
12/17	426	434	421	422	-1.4%	203,900	-	-8.66%	-	-
12/16	446	448	424	428	-5.1%	268,700	-	-7.36%	-	-
12/15	445	455	443	451	+0.45%	108,400	-	-2.17%	-	-
12/12	434	449	434	449	+3.46%	151,900	-	-2.18%	-	-
12/11	450	452	433	434	-4.19%	241,600	-	-5.03%	-	-
12/10	467	468	447	453	-2.16%	164,400	-	-0.44%	-	-
12/09	465	472	461	463	+0.22%	110,100	-	+2.21%	-	-
12/08	455	462	450	462	-0.22%	148,100	-	+2.67%	-	-
12/05	473	473	456	463	-1.49%	181,700	-	+3.35%	-	-
12/04	445	474	445	470	+4.21%	199,700	-	+5.62%	-	-
12/03	455	458	445	451	0%	159,700	-	+2.04%	-	-
12/02	466	468	451	451	-3.22%	183,500	-	+2.5%	-	-
12/01	469	487	462	466	0%	233,900	-	+6.15%	-	-
11/28	494	495	464	466	-6.61%	338,000	-	+6.64%	-	-
11/27	476	512	471	499	+5.27%	647,200	-	+14.45%	-	-
11/26	437	481	435	474	+8.22%	515,800	-	+9.47%	-	-
11/25	473	474	431	438	-8.56%	522,800	-	+1.62%	-	-
11/21	503	505	471	479	-3.23%	592,600	-	+11.4%	-	-
11/20	514	514	470	495	-3.88%	959,200	-	+15.93%	-	-
11/19	500	515	494	515	+1.98%	333,900	-	+21.46%	-	-
11/18	519	523	498	505	-1.94%	501,800	-	+20.24%	-	-
11/17	528	531	496	515	+5.75%	1,067,400	-	+23.5%	-	-
11/14	450	487	446	487	+19.66%	904,100	-	+17.63%	-	-
11/13	416	416	400	407	-1.93%	199,100	-	-1.21%	-	-
11/12	413	433	406	415	-0.24%	208,300	-	+0.48%	-	-
11/11	399	416	394	416	+6.39%	294,000	-	+0.48%	-	-
11/10	400	402	390	391	-2.25%	93,800	-	-5.78%	-	-
11/07	400	403	393	400	-1.72%	99,200	-	-4.08%	-	-
11/06	395	407	391	407	+4.09%	110,400	-	-2.63%	-	-
11/05	397	398	387	391	-1.76%	158,600	-	-6.9%	-	-
11/04	397	401	391	398	+0.25%	107,700	-	-6.13%	-	-
10/31	393	399	390	397	+1.28%	103,100	-	-7.03%	-	-
10/30	394	399	390	392	-0.25%	151,100	-	-8.62%	-	-
10/29	403	403	393	393	-2.24%	241,400	-	-9.03%	-	-
10/28	411	415	401	402	-1.71%	99,600	-	-7.59%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	1,978 7/4	592 2/15	17,400,600 4/4	+23.85% 6/1	-19.55% 7/26
2025年 3月期	621 4/1	320 3/31	1,259,800 5/15	+17% 5/7	-35.54% 4/7
最新	313 2026/3/27		139,900	+0.32% 312

年間値上がり率

2024/12/30 vs 2023/12/29: -43%（0.57倍）
2025/12/30 vs 2024/12/30: 16%（1.16倍）
2026/03/27 vs 2025/12/30: -29%（0.71倍）
過去安値 207円（2025/04/07）: 51%（1.51倍）
313円（3/27）

トランザクション・メディア・ネットワークス（5258）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート