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
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%	-	-
04/23	313	313	307	311	0%	63,600	-	0%	-	-
04/22	313	317	308	311	-1.27%	96,600	-	0%	-	-
04/21	321	326	315	315	-1.87%	124,200	-	+1.29%	-	-
04/20	316	322	316	321	+0.94%	61,400	-	+3.22%	-	-
04/17	319	324	315	318	0%	114,600	-	+2.58%	-	-
04/16	323	325	316	318	-0.31%	212,000	-	+2.58%	-	-
04/15	320	328	315	319	+0.31%	165,700	-	+2.9%	-	-
04/14	315	319	313	318	+1.6%	82,400	-	+2.58%	-	-
04/13	312	313	308	313	+0.32%	62,600	-	+0.97%	-	-
04/10	320	320	311	312	-2.5%	86,300	-	+0.32%	-	-
04/09	324	324	313	320	-1.23%	96,900	-	+2.89%	-	-
04/08	323	324	316	324	+4.52%	103,900	-	+4.52%	-	-
04/07	309	314	309	310	+0.65%	51,000	-	0%	-	-
04/06	307	311	305	308	-0.32%	73,500	-	-0.65%	-	-
04/03	307	312	305	309	+0.98%	36,900	-	-0.64%	-	-
04/02	314	316	304	306	-1.92%	77,200	-	-1.92%	-	-
04/01	310	312	305	312	+4.35%	96,900	-	0%	-	-
03/31	301	305	296	299	+0.34%	87,800	-	-4.17%	-	-
03/30	300	303	294	298	-4.79%	201,700	-	-4.49%	-	-
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%	-	-

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	324 2026/5/8		129,300	+3.51% 313

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）
2026/05/08 vs 2025/12/30: -26%（0.74倍）
過去安値 207円（2025/04/07）: 57%（1.57倍）
324円（5/8）

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

5/8

乖離率

2025/12/05～2026/05/08

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