トランザクション（7818）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,217
- 始値
- 1,206
- 高値
- 1,237
- 安値
- 1,197
- 終値 +0.16%
- 1,219
- 出来高 +92.84%
- 188,400
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,231 - 株価（25日）
移動平均値 - -9.57%
1,348 - 出来高（5日）
移動平均値 - +5.89%
177,920
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 1,206 | 1,237 | 1,197 | 1,219 | +0.16% | 188,400 | 701億5442万 | -9.57% | 16.13 | 3.16 |
| 07/24 | 1,190 | 1,217 | 1,181 | 1,217 | -0.08% | 97,700 | 700億3932万 | -10.05% | 16.11 | 3.15 |
| 07/23 | 1,207 | 1,230 | 1,184 | 1,218 | -0.9% | 215,000 | 700億9687万 | -10.18% | 16.12 | 3.15 |
| 07/22 | 1,249 | 1,261 | 1,223 | 1,229 | -3.23% | 180,500 | 707億2993万 | -9.7% | 16.27 | 3.18 |
| 07/21 | 1,267 | 1,314 | 1,259 | 1,270 | +0.79% | 208,000 | 730億8951万 | -6.96% | 16.81 | 3.29 |
| 07/17 | 1,275 | 1,281 | 1,245 | 1,260 | -2.4% | 141,500 | 725億1400万 | -7.83% | 16.68 | 3.26 |
| 07/16 | 1,389 | 1,393 | 1,288 | 1,291 | -9.02% | 256,200 | 742億9808万 | -5.84% | 17.09 | 3.34 |
| 07/15 | 1,400 | 1,428 | 1,389 | 1,419 | -0.21% | 106,900 | 816億6458万 | +3.43% | 18.78 | 3.67 |
| 07/14 | 1,414 | 1,438 | 1,393 | 1,422 | +0.57% | 76,800 | 818億3723万 | +3.87% | 18.82 | 3.68 |
| 07/13 | 1,370 | 1,420 | 1,370 | 1,414 | +3.29% | 75,900 | 813億7683万 | +3.67% | 18.71 | 3.66 |
| 07/10 | 1,418 | 1,418 | 1,359 | 1,369 | -2.42% | 113,300 | 787億8704万 | +0.66% | 18.12 | 3.54 |
| 07/09 | 1,390 | 1,407 | 1,377 | 1,403 | +0.5% | 111,000 | 807億4377万 | +3.39% | 18.57 | 3.63 |
| 07/08 | 1,412 | 1,419 | 1,394 | 1,396 | -1.13% | 82,600 | 803億4091万 | +3.25% | 18.48 | 3.61 |
| 07/07 | 1,374 | 1,415 | 1,374 | 1,412 | +2.17% | 130,100 | 812億6172万 | +4.9% | 18.69 | 3.66 |
| 07/06 | 1,389 | 1,399 | 1,376 | 1,382 | +0.07% | 73,900 | 795億3520万 | +3.13% | 18.29 | 3.58 |
| 07/03 | 1,400 | 1,407 | 1,381 | 1,381 | -0.72% | 63,600 | 794億7765万 | +3.29% | 18.28 | 3.58 |
| 07/02 | 1,396 | 1,413 | 1,386 | 1,391 | +1.02% | 87,300 | 800億5316万 | +4.35% | 18.41 | 3.6 |
| 07/01 | 1,402 | 1,403 | 1,360 | 1,377 | -1.78% | 91,700 | 792億4745万 | +3.61% | 18.22 | 3.57 |
| 06/30 | 1,406 | 1,416 | 1,389 | 1,402 | -0.28% | 182,800 | 806億8622万 | +5.81% | 18.55 | 3.63 |
| 06/29 | 1,397 | 1,407 | 1,384 | 1,406 | +0.79% | 130,100 | 809億1642万 | +6.6% | 18.61 | 3.64 |
| 06/26 | 1,419 | 1,419 | 1,368 | 1,395 | -0.36% | 90,900 | 802億8336万 | +6.16% | 18.46 | 3.61 |
| 06/25 | 1,359 | 1,420 | 1,359 | 1,400 | +3.63% | 144,000 | 805億7112万 | +6.95% | 18.53 | 3.63 |
| 06/24 | 1,362 | 1,370 | 1,336 | 1,351 | 0% | 223,400 | 777億5113万 | +3.84% | 17.88 | 3.5 |
| 06/23 | 1,317 | 1,375 | 1,315 | 1,351 | +1.35% | 154,800 | 777億5113万 | +4.4% | 17.88 | 3.5 |
| 06/22 | 1,344 | 1,351 | 1,321 | 1,333 | +0.45% | 86,200 | 767億1521万 | +3.49% | 17.64 | 3.45 |
| 06/19 | 1,310 | 1,333 | 1,305 | 1,327 | +1.3% | 173,200 | 763億6991万 | +3.59% | 17.56 | 3.44 |
| 06/18 | 1,328 | 1,340 | 1,301 | 1,310 | -1.58% | 79,700 | 753億9154万 | +2.91% | 17.34 | 3.39 |
| 06/17 | 1,343 | 1,343 | 1,326 | 1,331 | +0.08% | 68,500 | 766億11万 | +5.13% | 17.62 | 3.45 |
| 06/16 | 1,332 | 1,337 | 1,312 | 1,330 | -0.15% | 62,700 | 765億4256万 | +5.72% | 17.6 | 3.44 |
| 06/15 | 1,349 | 1,356 | 1,331 | 1,332 | -1.04% | 69,300 | 766億5766万 | +6.56% | 17.63 | 3.45 |
| 06/12 | 1,332 | 1,347 | 1,318 | 1,346 | +2.12% | 108,800 | 774億6337万 | +8.29% | 17.81 | 3.49 |
| 06/11 | 1,356 | 1,359 | 1,310 | 1,318 | -2.73% | 130,400 | 758億5195万 | +6.72% | 17.44 | 3.41 |
| 06/10 | 1,298 | 1,372 | 1,293 | 1,355 | +4.71% | 180,600 | 779億8133万 | +10.34% | 17.93 | 3.51 |
| 06/09 | 1,293 | 1,296 | 1,280 | 1,294 | -0.15% | 115,000 | 744億7073万 | +6.15% | 17.13 | 3.35 |
| 06/08 | 1,305 | 1,319 | 1,293 | 1,296 | -1.22% | 85,700 | 745億8583万 | +6.84% | 17.15 | 3.36 |
| 06/05 | 1,267 | 1,314 | 1,267 | 1,312 | +3.96% | 117,100 | 755億664万 | +8.7% | 17.36 | 3.4 |
| 06/04 | 1,260 | 1,271 | 1,254 | 1,262 | +0.08% | 103,700 | 726億2910万 | +5.17% | 16.7 | 3.27 |
| 06/03 | 1,254 | 1,270 | 1,250 | 1,261 | -0.16% | 85,100 | 725億7155万 | +5.35% | 16.69 | 3.27 |
| 06/02 | 1,280 | 1,301 | 1,260 | 1,263 | -2.92% | 152,600 | 726億8666万 | +5.78% | 16.72 | 3.27 |
| 06/01 | 1,284 | 1,309 | 1,279 | 1,301 | +0.77% | 149,100 | 748億7359万 | +9.33% | 17.22 | 3.37 |
| 05/29 | 1,289 | 1,326 | 1,278 | 1,291 | +0.86% | 145,800 | 742億9808万 | +8.95% | 17.09 | 3.33 |
| 05/28 | 1,300 | 1,315 | 1,265 | 1,280 | +0.47% | 234,800 | 736億6502万 | +8.47% | 16.94 | 3.3 |
| 05/27 | 1,260 | 1,282 | 1,255 | 1,274 | +0.87% | 142,500 | 733億1971万 | +8.61% | 16.86 | 3.29 |
| 05/26 | 1,273 | 1,279 | 1,250 | 1,263 | -1.17% | 144,800 | 726億8666万 | +8.32% | 16.72 | 3.26 |
| 05/25 | 1,292 | 1,298 | 1,264 | 1,278 | +1.27% | 198,300 | 735億4992万 | +10.17% | 16.91 | 3.3 |
| 05/22 | 1,218 | 1,270 | 1,213 | 1,262 | +4.82% | 187,000 | 726億2910万 | +9.45% | 16.7 | 3.26 |
| 05/21 | 1,209 | 1,218 | 1,189 | 1,204 | +2.03% | 139,500 | 692億9116万 | +5.06% | 15.93 | 3.11 |
| 05/20 | 1,187 | 1,191 | 1,167 | 1,180 | -0.84% | 148,500 | 679億994万 | +3.42% | 15.62 | 3.04 |
| 05/19 | 1,174 | 1,191 | 1,171 | 1,190 | +3.03% | 136,700 | 684億8545万 | +4.48% | 15.75 | 3.07 |
| 05/18 | 1,154 | 1,161 | 1,139 | 1,155 | +1.05% | 144,700 | 664億7117万 | +1.67% | 15.29 | 2.98 |
| 05/15 | 1,138 | 1,149 | 1,129 | 1,143 | +1.42% | 93,500 | 657億8056万 | +0.62% | 15.13 | 2.95 |
| 05/14 | 1,140 | 1,140 | 1,112 | 1,127 | -0.97% | 133,500 | 648億5975万 | -0.79% | 14.92 | 2.91 |
| 05/13 | 1,132 | 1,148 | 1,132 | 1,138 | +0.62% | 133,300 | 654億9281万 | +0.09% | 15.06 | 2.94 |
| 05/12 | 1,145 | 1,150 | 1,128 | 1,131 | -1.14% | 102,800 | 650億8995万 | -0.53% | 14.97 | 2.92 |
| 05/11 | 1,146 | 1,151 | 1,139 | 1,144 | -0.17% | 149,900 | 658億3811万 | +0.53% | 15.14 | 2.95 |
| 05/08 | 1,150 | 1,154 | 1,140 | 1,146 | -0.35% | 164,800 | 659億5321万 | +0.7% | 15.17 | 2.96 |
| 05/07 | 1,152 | 1,160 | 1,140 | 1,150 | +0.79% | 186,700 | 661億8342万 | +1.05% | 15.22 | 2.97 |
| 05/01 | 1,128 | 1,149 | 1,115 | 1,141 | +0.71% | 149,100 | 656億6546万 | +0.18% | 15.1 | 2.94 |
| 04/30 | 1,145 | 1,148 | 1,119 | 1,133 | -1.22% | 179,800 | 652億505万 | -0.7% | 14.99 | 2.92 |
| 04/28 | 1,163 | 1,169 | 1,147 | 1,147 | 0% | 1,092,200 | 660億1076万 | +0.17% | 15.18 | 2.96 |
| 04/27 | 1,175 | 1,189 | 1,137 | 1,147 | -2.3% | 273,700 | 660億1076万 | 0% | 15.18 | 2.96 |
| 04/24 | 1,195 | 1,205 | 1,170 | 1,174 | -0.76% | 155,400 | 675億6463万 | +2.26% | 15.54 | 3.03 |
| 04/23 | 1,176 | 1,194 | 1,169 | 1,183 | +0.25% | 206,200 | 680億8259万 | +2.78% | 15.66 | 3.05 |
| 04/22 | 1,162 | 1,185 | 1,159 | 1,180 | +0.94% | 175,400 | 679億994万 | +2.25% | 15.62 | 3.04 |
| 04/21 | 1,167 | 1,187 | 1,165 | 1,169 | +1.65% | 246,500 | 672億7688万 | +1.12% | 15.47 | 3.02 |
| 04/20 | 1,124 | 1,151 | 1,118 | 1,150 | +3.23% | 160,900 | 661億8342万 | -0.69% | 15.22 | 2.97 |
| 04/17 | 1,089 | 1,124 | 1,087 | 1,114 | +0.81% | 190,300 | 641億1159万 | -4.13% | 14.74 | 2.87 |
| 04/16 | 1,117 | 1,125 | 1,101 | 1,105 | -1.34% | 218,000 | 635億9363万 | -5.39% | 14.62 | 2.85 |
| 04/15 | 1,085 | 1,120 | 1,085 | 1,120 | +3.32% | 200,600 | 644億5689万 | -4.6% | 14.82 | 2.89 |
| 04/14 | 1,099 | 1,104 | 1,081 | 1,084 | -1.36% | 172,000 | 623億8506万 | -8.14% | 14.35 | 2.8 |
| 04/13 | 1,091 | 1,100 | 1,085 | 1,099 | +1.48% | 250,700 | 632億4832万 | -7.41% | 14.54 | 2.84 |
| 04/10 | 1,116 | 1,121 | 1,074 | 1,083 | -2.87% | 312,700 | 623億2751万 | -9.3% | 14.33 | 2.79 |
| 04/09 | 1,118 | 1,130 | 1,107 | 1,115 | +0.09% | 192,300 | 641億6914万 | -7.16% | 14.76 | 2.88 |
| 04/08 | 1,192 | 1,193 | 1,114 | 1,114 | -4.13% | 428,800 | 641億1159万 | -7.63% | 14.74 | 2.87 |
| 04/07 | 1,155 | 1,166 | 1,138 | 1,162 | +0.96% | 135,300 | 668億7402万 | -4.13% | 15.38 | 3 |
| 04/06 | 1,135 | 1,159 | 1,130 | 1,151 | +0.96% | 93,000 | 662億4097万 | -5.5% | 15.23 | 2.97 |
| 04/03 | 1,146 | 1,146 | 1,122 | 1,140 | +0.53% | 272,100 | 656億791万 | -7.09% | 15.09 | 2.94 |
| 04/02 | 1,162 | 1,178 | 1,134 | 1,134 | -2.33% | 157,000 | 652億6260万 | -8.1% | 15.01 | 2.93 |
| 04/01 | 1,172 | 1,172 | 1,147 | 1,161 | +1.49% | 72,000 | 668億1647万 | -6.6% | 15.37 | 3 |
| 03/31 | 1,171 | 1,171 | 1,140 | 1,144 | -1.04% | 118,900 | 658億3811万 | -8.55% | 15.14 | 2.95 |
| 03/30 | 1,157 | 1,157 | 1,137 | 1,156 | -2.03% | 134,000 | 665億2872万 | -8.04% | 15.3 | 2.98 |
| 03/27 | 1,179 | 1,185 | 1,171 | 1,180 | -1.01% | 171,300 | 679億994万 | -6.57% | 15.62 | 3.04 |
| 03/26 | 1,211 | 1,211 | 1,178 | 1,192 | -2.3% | 108,700 | 686億55万 | -5.99% | 15.78 | 3.08 |
| 03/25 | 1,219 | 1,231 | 1,196 | 1,220 | +2.09% | 169,700 | 702億1197万 | -4.09% | 16.15 | 3.15 |
| 03/24 | 1,188 | 1,200 | 1,182 | 1,195 | +2.22% | 132,300 | 687億7320万 | -6.2% | 15.82 | 3.08 |
| 03/23 | 1,189 | 1,204 | 1,163 | 1,169 | -6.03% | 202,400 | 672億7688万 | -8.46% | 15.47 | 3.02 |
| 03/19 | 1,237 | 1,255 | 1,236 | 1,244 | -1.82% | 316,400 | 715億9319万 | -2.96% | 16.46 | 3.21 |
| 03/18 | 1,248 | 1,267 | 1,237 | 1,267 | +2.92% | 95,300 | 729億1686万 | -1.17% | 16.77 | 3.27 |
| 03/17 | 1,234 | 1,257 | 1,230 | 1,231 | 0% | 61,700 | 708億4503万 | -3.98% | 16.29 | 3.18 |
| 03/16 | 1,248 | 1,252 | 1,231 | 1,231 | -1.44% | 75,700 | 708億4503万 | -3.98% | 16.29 | 3.18 |
| 03/13 | 1,242 | 1,265 | 1,231 | 1,249 | +0.48% | 83,000 | 718億8094万 | -2.57% | 16.53 | 3.22 |
| 03/12 | 1,252 | 1,256 | 1,241 | 1,243 | -2.05% | 100,800 | 715億3564万 | -2.97% | 16.45 | 3.21 |
| 03/11 | 1,280 | 1,296 | 1,269 | 1,269 | +0.24% | 160,200 | 730億3196万 | -0.86% | 16.79 | 3.27 |
| 03/10 | 1,249 | 1,290 | 1,247 | 1,266 | +0.64% | 118,000 | 728億5931万 | -0.94% | 16.75 | 3.27 |
| 03/09 | 1,214 | 1,258 | 1,214 | 1,258 | -1.26% | 203,900 | 723億9890万 | -1.33% | 16.65 | 3.25 |
| 03/06 | 1,253 | 1,274 | 1,242 | 1,274 | +0.87% | 131,000 | 733億1971万 | +0.08% | 16.86 | 3.29 |
| 03/05 | 1,259 | 1,284 | 1,257 | 1,263 | +2.77% | 157,300 | 726億8666万 | -0.63% | 16.72 | 3.26 |
| 03/04 | 1,245 | 1,262 | 1,223 | 1,229 | -2.61% | 162,600 | 707億2993万 | -3.23% | 16.27 | 3.17 |
| 03/03 | 1,309 | 1,309 | 1,258 | 1,262 | -5.04% | 208,300 | 726億2910万 | -0.63% | 16.7 | 3.26 |
| 03/02 | 1,328 | 1,348 | 1,310 | 1,329 | -2.14% | 211,300 | 764億8501万 | +4.89% | 17.59 | 3.43 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2011年 8月期 | 56 1,800 8/18 1,800 8/17 | 22 692 3/17 | 6,528,000 204,000 10/12 | 23億3244万 | 8億9669万 | +23.96% 1/12 | -32.62% 3/15 |
| 2012年 8月期 | 75 1,200 4/12 | 41 661 9/15 660 9/13 | 470,400 29,400 4/12 | 31億992万 | 17億1045万 | +21.15% 3/28 | -15.25% 9/13 |
| 2013年 8月期 | 121 969 7/10 | 47 753 9/14 750 9/13 | 2,094,400 130,900 4/15 | 50億2252万 | 19億4370万 | +31.47% 4/15 | -13.2% 8/29 |
| 2014年 8月期 | 119 950 7/30 | 85 680 12/20 | 339,200 42,400 10/11 | 61億1382万 | 35億2457万 | +9.6% 7/4 | -8.28% 9/17 |
| 2015年 8月期 | 194 1,548 7/2 | 104 830 9/17 | 2,309,600 288,700 4/30 | 100億3104万 | 53億4154万 | +28.8% 1/5 | -21.19% 9/8 |
| 2016年 8月期 | 436 1,743 8/19 | 106 422 9/29 | 2,510,400 627,600 5/27 | 225億9625万 | 54億6979万 | +48.05% 7/13 | -12.43% 9/2 |
| 2017年 8月期 | 700 1,399 7/4 | 322 1,287 9/5 | 8,147,600 2,036,900 11/24 | 404億2942万 | 166億8466万 | +40.47% 11/18 | -16.5% 4/13 |
| 2018年 8月期 | 635 1,270 1/30 | 396 791 8/31 | 2,706,800 1,353,400 1/12 | 368億2365万 | 230億3834万 | +16.42% 10/27 | -13.8% 2/14 |
| 2019年 8月期 | 576 1,152 8/14 | 278 555 12/25 | 1,421,800 710,900 10/15 | 337億3678万 | 161億7281万 | +13.1% 8/13 | -25.91% 12/25 |
| 2020年 8月期 | 628 1,256 7/13 | 306 611 3/13 | 1,648,600 824,300 1/15 | 368億9550万 | 179億4836万 | +23.41% 4/20 | -33.97% 3/13 |
| 2021年 8月期 | 765 1,530 7/5 | 450 900 10/27 | 1,756,200 878,100 9/1 | 449億4436万 | 264億3786万 | +13.03% 1/13 | -17.12% 10/26 |
| 2022年 8月期 | 623 1,245 9/17 1,245 9/15 | 421 842 3/8 | 447,200 223,600 2/21 | 365億7237万 | 247億3408万 | +9.52% 1/17 | -14.51% 3/7 |
| 2023年 8月期 | 1,040 2,080 7/3 | 502 1,003 10/24 | 2,217,000 1,108,500 4/13 | 611億83万 | 294億6352万 | +23.4% 1/13 | -9.97% 10/4 |
| 2024年 8月期 | 1,300 2,600 1/12 | 804 1,607 7/12 | 1,578,800 789,400 9/15 | 763億7604万 | 472億626万 | +20.04% 1/12 | -22.36% 4/17 |
| 2025年 8月期 | 1,384 2,768 7/18 | 923 1,846 1/15 | 2,301,200 1,150,600 8/5 | 813億1110万 | 542億2698万 | +14.39% 10/21 | -9.08% 1/15 |
| 最新 | 1,219 2026/7/27 | 188,400 | 701億5442万 | -9.57% 1,348 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 76%（1.76倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 190%（2.9倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/07/27 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
22円（2011/03/17） - 5537%（56.37倍）
1,219円（7/27）
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。
