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
10/02	1,392	1,408	1,367	1,379	-1.22%	78,100	-	-1.71%	-	-
10/01	1,395	1,401	1,384	1,396	-0.43%	69,000	-	-0.5%	-	-
09/30	1,404	1,413	1,390	1,402	+0.14%	68,500	-	-0.07%	-	-
09/29	1,425	1,425	1,389	1,400	-3.65%	86,200	-	-0.21%	-	-
09/28	1,456	1,464	1,444	1,453	-0.62%	94,000	-	+3.42%	-	-
09/25	1,412	1,462	1,411	1,462	+3.84%	96,700	-	+4.06%	-	-
09/24	1,429	1,429	1,405	1,408	-1.05%	56,900	-	+0.21%	-	-
09/18	1,430	1,439	1,410	1,423	-0.49%	135,600	-	+1.28%	-	-
09/17	1,415	1,433	1,415	1,430	+1.92%	88,400	-	+1.78%	-	-
09/16	1,396	1,411	1,395	1,403	+1.08%	59,400	-	0%	-	-
09/15	1,377	1,397	1,372	1,388	+0.43%	76,800	-	-1.07%	-	-
09/14	1,367	1,391	1,367	1,382	+1.32%	100,300	-	-1.43%	-	-
09/11	1,351	1,379	1,348	1,364	+0.22%	108,200	-	-2.85%	-	-
09/10	1,360	1,369	1,348	1,361	-0.8%	97,800	-	-3.13%	-	-
09/09	1,352	1,378	1,351	1,372	+0.66%	82,800	-	-2.35%	-	-
09/08	1,378	1,378	1,354	1,363	-2.08%	72,200	-	-2.99%	-	-
09/07	1,411	1,422	1,387	1,392	-1.28%	79,200	-	-0.93%	-	-
09/04	1,399	1,417	1,399	1,410	+0.79%	67,800	-	+0.5%	-	-
09/03	1,410	1,415	1,390	1,399	-0.57%	66,000	-	-0.21%	-	-
09/02	1,431	1,435	1,391	1,407	-2.9%	87,400	-	+0.36%	-	-
09/01	1,430	1,465	1,426	1,449	+0.91%	62,800	-	+3.57%	-	-
08/31	1,422	1,457	1,419	1,436	+0.98%	151,700	-	+3.01%	-	-
08/28	1,386	1,427	1,386	1,422	+2.6%	147,300	-	+2.52%	-	-
08/27	1,375	1,392	1,371	1,386	-0.22%	115,700	-	+0.43%	-	-
08/26	1,365	1,390	1,360	1,389	+1.68%	119,900	-	+0.87%	-	-
08/25	1,419	1,423	1,365	1,366	-2.78%	146,500	-	-0.51%	-	-
08/24	1,411	1,427	1,356	1,405	+0.14%	189,300	-	+2.63%	-	-
08/21	1,455	1,458	1,387	1,403	-3.57%	165,900	-	+3.01%	-	-
08/20	1,446	1,460	1,435	1,455	+0.62%	125,100	-	+7.3%	-	-
08/19	1,461	1,473	1,435	1,446	-0.89%	159,300	-	+7.19%	-	-
08/18	1,410	1,464	1,410	1,459	+3.26%	131,300	-	+8.88%	-	-
08/17	1,434	1,434	1,409	1,413	-1.53%	114,600	-	+6.24%	-	-
08/14	1,378	1,435	1,373	1,435	+4.14%	134,400	-	+8.63%	-	-
08/13	1,386	1,390	1,351	1,378	-0.65%	90,500	-	+5.03%	-	-
08/12	1,376	1,387	1,356	1,387	+0.95%	131,400	-	+6.28%	-	-
08/10	1,420	1,479	1,357	1,374	-3.17%	140,100	-	+5.94%	-	-
08/07	1,388	1,441	1,380	1,419	+2.23%	219,400	-	+10.09%	-	-
08/06	1,371	1,388	1,364	1,388	+1.24%	102,600	-	+8.52%	-	-
08/05	1,364	1,380	1,349	1,371	+0.51%	109,000	-	+8.04%	-	-
08/04	1,364	1,375	1,347	1,364	-0.58%	141,100	-	+8.34%	-	-
08/03	1,350	1,376	1,324	1,372	+1.63%	138,700	-	+9.76%	-	-
07/31	1,388	1,403	1,342	1,350	-2.81%	179,100	-	+8.87%	-	-
07/30	1,352	1,389	1,340	1,389	+0.87%	157,200	-	+12.84%	-	-
07/29	1,350	1,397	1,345	1,377	+2.61%	212,700	-	+12.87%	-	-
07/28	1,310	1,353	1,310	1,342	+1.51%	144,500	-	+10.82%	-	-
07/27	1,275	1,335	1,275	1,322	+5.17%	160,900	-	+9.89%	-	-
07/24	1,250	1,272	1,240	1,257	-0.55%	47,100	-	+5.19%	-	-
07/23	1,283	1,290	1,256	1,264	-2.32%	51,200	-	+6.31%	-	-
07/22	1,301	1,307	1,284	1,294	-0.23%	65,000	-	+9.38%	-	-
07/21	1,265	1,303	1,265	1,297	+3.43%	141,900	-	+10.2%	-	-
07/17	1,249	1,258	1,236	1,254	+0.4%	153,400	-	+7.18%	-	-
07/16	1,259	1,273	1,248	1,249	-0.24%	59,700	-	+7.39%	-	-
07/15	1,270	1,281	1,249	1,252	-0.79%	115,900	-	+8.3%	-	-
07/14	1,240	1,270	1,235	1,262	+2.94%	140,600	-	+9.83%	-	-
07/13	1,217	1,236	1,217	1,226	+1.24%	106,300	-	+7.36%	-	-
07/10	1,205	1,220	1,201	1,211	+0.67%	102,600	-	+6.6%	-	-
07/09	1,201	1,209	1,194	1,203	+0.25%	100,500	-	+6.37%	-	-
07/08	1,195	1,213	1,192	1,200	+0.42%	114,800	-	+6.57%	-	-
07/07	1,192	1,207	1,191	1,195	+0.34%	90,000	-	+6.51%	-	-
07/06	1,187	1,204	1,187	1,191	+0.68%	98,900	-	+6.62%	-	-
07/03	1,175	1,189	1,173	1,183	+1.81%	71,300	-	+6.29%	-	-
07/02	1,155	1,176	1,151	1,162	+1.93%	106,000	-	+4.5%	-	-
07/01	1,138	1,149	1,133	1,140	+1.42%	78,800	-	+2.7%	-	-
06/30	1,135	1,143	1,124	1,124	-1.58%	73,200	-	+1.44%	-	-
06/29	1,151	1,151	1,123	1,142	+1.42%	89,000	-	+3.07%	-	-
06/26	1,117	1,129	1,117	1,126	+0.45%	46,300	-	+1.72%	-	-
06/25	1,127	1,135	1,115	1,121	+0.54%	50,900	-	+1.36%	-	-
06/24	1,136	1,142	1,115	1,115	-1.41%	44,600	-	+0.63%	-	-
06/23	1,148	1,149	1,123	1,131	-1.48%	106,200	-	+1.98%	-	-
06/22	1,157	1,169	1,139	1,148	+1.86%	184,100	-	+3.42%	-	-
06/19	1,118	1,127	1,113	1,127	+0.81%	107,500	-	+1.35%	-	-
06/18	1,115	1,129	1,110	1,118	+0.54%	74,400	-	+0.18%	-	-
06/17	1,133	1,138	1,111	1,112	-2.11%	85,700	-	-0.54%	-	-
06/16	1,115	1,136	1,106	1,136	+1.88%	143,600	-	+1.25%	-	-
06/15	1,097	1,122	1,095	1,115	+2.86%	88,500	-	-0.8%	-	-
06/12	1,080	1,087	1,076	1,084	+1.12%	71,800	-	-3.82%	-	-
06/11	1,078	1,080	1,068	1,072	-0.56%	44,000	-	-5.13%	-	-
06/10	1,068	1,085	1,067	1,078	-0.37%	61,100	-	-5.02%	-	-
06/09	1,090	1,105	1,074	1,082	-0.09%	79,800	-	-5.09%	-	-
06/08	1,075	1,090	1,072	1,083	-0.64%	81,000	-	-5.25%	-	-
06/05	1,085	1,108	1,085	1,090	+0.74%	46,400	-	-4.89%	-	-
06/04	1,079	1,098	1,075	1,082	-0.92%	53,600	-	-5.83%	-	-
06/03	1,076	1,101	1,064	1,092	+2.06%	81,900	-	-5.29%	-	-
06/02	1,081	1,085	1,057	1,070	-2.37%	133,400	-	-7.52%	-	-
06/01	1,142	1,152	1,095	1,096	-4.36%	107,900	-	-5.76%	-	-
05/29	1,111	1,179	1,111	1,146	+3.15%	192,600	-	-1.97%	-	-
05/28	1,105	1,115	1,092	1,111	+0.18%	74,900	-	-5.29%	-	-
05/27	1,107	1,114	1,090	1,109	-0.36%	94,600	-	-5.94%	-	-
05/26	1,097	1,115	1,092	1,113	-0.18%	65,800	-	-6.16%	-	-
05/25	1,113	1,120	1,097	1,115	0%	81,900	-	-6.54%	-	-
05/22	1,152	1,152	1,110	1,115	-3.21%	66,600	-	-6.93%	-	-
05/21	1,153	1,164	1,150	1,152	+0.17%	34,100	-	-4.32%	-	-
05/20	1,164	1,164	1,139	1,150	-1.2%	77,700	-	-4.88%	-	-
05/19	1,204	1,205	1,163	1,164	-2.68%	63,300	-	-4.12%	-	-
05/18	1,203	1,203	1,175	1,196	-1.32%	111,700	-	-1.97%	-	-
05/15	1,175	1,220	1,161	1,212	+4.21%	136,600	-	-0.98%	-	-
05/14	1,245	1,258	1,156	1,163	-5.22%	149,000	-	-5.22%	-	-
05/13	1,190	1,227	1,190	1,227	+3.11%	111,200	-	-0.32%	-	-
05/12	1,181	1,205	1,181	1,190	+0.76%	62,900	-	-3.57%	-	-
05/11	1,172	1,189	1,162	1,181	+0.77%	74,900	-	-4.53%	-	-

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
2010年 3月期	337 10/7	240 4/23	353,000 11/10	-	-	189億3416万 3/31
2011年 3月期	330 2/9	223 11/1	369,000 5/14	221億5699万	149億7275万	200億7558万 3/31
2012年 3月期	300 2/24	222 8/9	427,000 12/26	201億4272万	149億561万	189億3416万 3/30
2013年 3月期	428 3/5	235 6/13	593,000 3/5	287億3695万	157億7846万	248億4269万 3/29
2014年 3月期	397 4/5	278 6/17 6/14	244,000 6/14	266億5553万	186億6559万	204億5545万 3/31
2015年 3月期	400 3/25 3/24	298 4/11	192,000 9/19	268億5696万	200億844万	238億6180万 3/31
2016年 3月期	506 8/10	310 2/12	212,000 8/27	339億7406万	208億1414万	241億6968万 3/31
2017年 3月期	510 3/24	316 6/17	123,000 9/6	342億4263万	212億1700万	298億4441万 3/31
2018年 3月期	516 1/23	400 8/29	123,000 5/12	346億4548万	268億5696万	301億3253万 3/30
2019年 3月期	604 7/27	387 10/29	256,200 10/30	405億5401万	259億8411万	285億2941万 3/29
2020年 3月期	569 12/19 12/18	326 3/13	173,200 3/27	382億403万	218億8842万	298億8693万 3/31
2021年 3月期	627 12/17	409 4/3	235,900 3/29	420億9829万	274億6124万	359億7928万 3/31
2022年 3月期	727 12/30	496 4/30	250,600 9/7	488億1253万	333億263万	389億403万 3/31
2023年 3月期	640 3/9	454 10/13	293,500 11/10	429億7114万	304億8265万	391億8933万 3/31
2024年 3月期	705 9/20	582 6/1	306,100 3/27	473億3540万	390億7688万	427億6593万 3/29
2025年 3月期	1,108 6/27	647 4/3	1,226,300 3/11	743億9379万	434億4114万	555億576万 3/31
2026年 3月期	1,445 2/12	728 4/7	664,200 10/30	970億2079万	488億7967万	761億5475万 3/31
最新	1,379 2026/10/2		78,100	915億7320万

日本トランスシティ（9310）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート