トランヴィア（545A）の株価チャート
株価
7/17
- 前日 (7/16)
- 928
- 始値
- 925
- 高値
- 930
- 安値
- 912
- 終値 -1.08%
- 918
- 出来高 +36.15%
- 53,100
乖離率
- 株価（5日）
移動平均値 - -0.22%
920 - 株価（25日）
移動平均値 - +3.03%
891 - 出来高（5日）
移動平均値 - +60.04%
33,180
2026/04/01～2026/07/17
株価推移
| 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 |
| 07/17 | 925 | 930 | 912 | 918 | -1.08% | 53,100 | 366億6547万 | +3.03% | 15.09 | - |
| 07/16 | 923 | 929 | 921 | 928 | +0.98% | 39,000 | 370億6488万 | +4.62% | 15.25 | - |
| 07/15 | 920 | 924 | 915 | 919 | +0.11% | 25,000 | 367億541万 | +4.08% | 15.11 | - |
| 07/14 | 920 | 926 | 918 | 918 | 0% | 21,900 | 366億6547万 | +4.44% | 15.09 | - |
| 07/13 | 926 | 929 | 918 | 918 | -0.22% | 26,900 | 366億6547万 | +4.79% | 15.09 | - |
| 07/10 | 920 | 925 | 919 | 920 | +0.11% | 19,900 | 367億4536万 | +5.38% | 15.12 | - |
| 07/09 | 916 | 925 | 916 | 919 | +0.33% | 27,700 | 367億541万 | +5.63% | 15.11 | - |
| 07/08 | 923 | 927 | 916 | 916 | -0.76% | 28,800 | 365億8559万 | +5.65% | 15.06 | - |
| 07/07 | 925 | 927 | 918 | 923 | +0.54% | 24,700 | 368億6518万 | +6.71% | 15.17 | - |
| 07/06 | 929 | 930 | 918 | 918 | -0.11% | 43,300 | 366億6547万 | +6.37% | 15.09 | - |
| 07/03 | 926 | 927 | 914 | 919 | -0.11% | 111,800 | 367億541万 | +6.86% | 15.11 | - |
| 07/02 | 901 | 921 | 901 | 920 | +2.68% | 69,400 | 367億4536万 | +7.23% | 15.12 | - |
| 07/01 | 895 | 901 | 892 | 896 | +0.45% | 34,900 | 357億8678万 | +4.67% | 14.73 | - |
| 06/30 | 900 | 900 | 890 | 892 | -0.56% | 76,300 | 356億2702万 | +4.33% | 14.66 | - |
| 06/29 | 892 | 899 | 888 | 897 | +1.36% | 58,300 | 358億2672万 | +5.04% | 14.74 | - |
| 06/26 | 878 | 889 | 875 | 885 | +1.14% | 61,100 | 353億4743万 | +3.75% | 14.55 | - |
| 06/25 | 874 | 875 | 866 | 875 | +1.51% | 29,800 | 349億4803万 | +2.7% | 14.38 | - |
| 06/24 | 865 | 877 | 861 | 862 | +0.47% | 35,800 | 344億2880万 | +1.17% | 14.17 | - |
| 06/23 | 865 | 867 | 856 | 858 | -0.58% | 35,500 | 342億6904万 | +0.59% | 14.1 | - |
| 06/22 | 871 | 874 | 861 | 863 | -0.46% | 40,900 | 344億6874万 | +1.05% | 14.18 | - |
| 06/19 | 866 | 872 | 863 | 867 | +0.81% | 39,600 | 346億2850万 | +1.4% | 14.25 | - |
| 06/18 | 850 | 865 | 847 | 860 | +1.78% | 50,400 | 343億4892万 | +0.35% | 14.14 | - |
| 06/17 | 818 | 862 | 817 | 845 | +3.81% | 90,000 | 337億4981万 | -1.52% | 13.89 | - |
| 06/16 | 815 | 817 | 808 | 814 | -0.37% | 67,800 | 325億1165万 | -5.24% | 13.38 | - |
| 06/15 | 822 | 825 | 815 | 817 | -0.61% | 101,000 | 326億3147万 | -5.11% | 13.43 | - |
| 06/12 | 828 | 836 | 819 | 822 | -0.48% | 71,000 | 328億3118万 | -4.86% | 13.51 | - |
| 06/11 | 832 | 834 | 822 | 826 | -0.72% | 59,300 | 329億9094万 | -4.51% | 13.58 | - |
| 06/10 | 827 | 835 | 824 | 832 | 0% | 52,100 | 332億3058万 | -4.15% | 13.68 | - |
| 06/09 | 845 | 849 | 832 | 832 | -1.19% | 67,800 | 332億3058万 | -4.37% | 13.68 | - |
| 06/08 | 850 | 853 | 842 | 842 | -1.06% | 67,900 | 336億2999万 | -3.44% | 13.84 | - |
| 06/05 | 852 | 858 | 851 | 851 | -0.35% | 41,900 | 339億8945万 | -2.74% | 13.99 | - |
| 06/04 | 852 | 859 | 850 | 854 | -0.12% | 46,600 | 341億928万 | -2.51% | 14.04 | - |
| 06/03 | 864 | 865 | 854 | 855 | -1.04% | 55,600 | 341億4922万 | -2.62% | 14.05 | - |
| 06/02 | 861 | 868 | 858 | 864 | +0.35% | 30,600 | 345億868万 | -1.71% | 14.2 | - |
| 06/01 | 866 | 869 | 861 | 861 | -1.03% | 32,300 | 343億8886万 | -2.27% | 14.15 | - |
| 05/29 | 870 | 878 | 865 | 870 | 0% | 32,500 | 347億4832万 | -1.47% | 14.3 | - |
| 05/28 | 863 | 870 | 857 | 870 | +0.81% | 55,000 | 347億4832万 | -1.58% | 14.3 | - |
| 05/27 | 864 | 867 | 861 | 863 | +0.23% | 30,300 | 344億6874万 | -2.6% | 14.18 | - |
| 05/26 | 867 | 867 | 860 | 861 | -0.69% | 36,700 | 343億8886万 | -3.15% | 14.15 | - |
| 05/25 | 875 | 875 | 864 | 867 | -0.34% | 41,400 | 346億2850万 | -2.8% | 14.25 | - |
| 05/22 | 879 | 879 | 870 | 870 | -1.14% | 45,200 | 347億4832万 | -2.68% | 14.3 | - |
| 05/21 | 885 | 888 | 880 | 880 | -0.11% | 19,400 | 351億4773万 | -1.9% | 14.46 | - |
| 05/20 | 889 | 889 | 880 | 881 | -0.9% | 27,900 | 351億8767万 | -2.11% | 14.48 | - |
| 05/19 | 893 | 897 | 889 | 889 | -0.45% | 24,200 | 355億720万 | -1.55% | 14.61 | - |
| 05/18 | 908 | 908 | 891 | 893 | -1.54% | 60,800 | 356億6696万 | -1.33% | 14.68 | - |
| 05/15 | 900 | 909 | 898 | 907 | +3.66% | 128,700 | 362億2613万 | +0.11% | 14.91 | - |
| 05/14 | 878 | 878 | 869 | 875 | +0.34% | 61,000 | 349億4803万 | -3.53% | 14.38 | - |
| 05/13 | 872 | 885 | 872 | 872 | +0.11% | 26,600 | 348億2821万 | -4.07% | 14.33 | - |
| 05/12 | 882 | 882 | 869 | 871 | -1.58% | 42,500 | 347億8827万 | -4.39% | 14.32 | - |
| 05/11 | 875 | 890 | 875 | 885 | +2.55% | 57,200 | 353億4743万 | -2.96% | 14.55 | - |
| 05/08 | 884 | 884 | 863 | 863 | -2.6% | 94,900 | 344億6874万 | - | 14.18 | - |
| 05/07 | 895 | 895 | 885 | 886 | -0.23% | 27,700 | 353億8737万 | - | 14.56 | - |
| 05/01 | 887 | 894 | 885 | 888 | +0.34% | 25,100 | 354億6726万 | - | 14.6 | - |
| 04/30 | 900 | 900 | 883 | 885 | -1.88% | 56,600 | 353億4743万 | - | 14.55 | - |
| 04/28 | 896 | 902 | 893 | 902 | +0.78% | 54,500 | 360億2642万 | - | 14.83 | - |
| 04/27 | 895 | 898 | 889 | 895 | +0.34% | 25,000 | 357億4684万 | - | 14.71 | - |
| 04/24 | 890 | 899 | 885 | 892 | +0.22% | 37,400 | 356億2702万 | - | 14.66 | - |
| 04/23 | 903 | 903 | 890 | 890 | -1.55% | 83,700 | 355億4714万 | - | 14.63 | - |
| 04/22 | 908 | 908 | 902 | 904 | -0.11% | 34,100 | 361億631万 | - | 14.86 | - |
| 04/21 | 916 | 916 | 904 | 905 | -0.66% | 48,500 | 361億4625万 | - | 14.88 | - |
| 04/20 | 921 | 922 | 911 | 911 | -1.19% | 56,100 | 363億8589万 | - | 14.97 | - |
| 04/17 | 929 | 929 | 921 | 922 | -0.75% | 39,200 | 368億2524万 | - | 15.15 | - |
| 04/16 | 935 | 938 | 928 | 929 | -0.96% | 34,100 | 371億482万 | - | 15.27 | - |
| 04/15 | 930 | 939 | 930 | 938 | +1.08% | 30,000 | 374億6429万 | - | 15.42 | - |
| 04/14 | 947 | 947 | 928 | 928 | -1.28% | 46,100 | 370億6488万 | - | 15.25 | - |
| 04/13 | 950 | 956 | 940 | 940 | -0.84% | 68,100 | 375億4417万 | - | 15.45 | - |
| 04/10 | 953 | 955 | 941 | 948 | -0.11% | 50,500 | 378億6369万 | - | 15.58 | - |
| 04/09 | 950 | 960 | 946 | 949 | +0.53% | 81,600 | 379億363万 | - | 15.6 | - |
| 04/08 | 919 | 945 | 919 | 944 | +3.28% | 140,800 | 377億393万 | - | 15.52 | - |
| 04/07 | 927 | 929 | 903 | 914 | -1.93% | 152,500 | 365億571万 | - | 15.02 | - |
| 04/06 | 935 | 947 | 925 | 932 | +1.19% | 91,200 | 372億2464万 | - | 15.32 | - |
| 04/03 | 947 | 960 | 910 | 921 | -1.18% | 285,300 | 367億8530万 | - | 15.14 | - |
| 04/02 | 988 | 988 | 927 | 932 | +2.87% | 219,500 | 372億3752万 | - | 15.32 | - |
| 04/01 | 880 | 907 | 875 | 906 | 0% | 91,400 | 361億9871万 | - | 14.89 | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
