- 9310
- 2026/10/06
- 時価
- 914億円
- PER 予
- 12.69倍
- 2010年以降
- 4.74-15.85倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.36-0.88倍
（2010-2026年） - 配当 予
- 3.16%
- ROE 予
- 6.48%
- ROA 予
- 3.79%
- 資料
- Link
- CSV,JSON
日本トランスシティ（9310）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,378
- 始値
- 1,378
- 高値
- 1,391
- 安値
- 1,373
- 終値 -0.07%
- 1,377
- 出来高 -23.98%
- 81,800
乖離率
- 株価（5日）
移動平均値 - -0.65%
1,386 - 株価（25日）
移動平均値 - -1.78%
1,402 - 出来高（5日）
移動平均値 - +0.99%
81,000
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,378 | 1,391 | 1,373 | 1,377 | -0.07% | 81,800 | - | -1.78% | - | - |
| 10/05 | 1,379 | 1,400 | 1,371 | 1,378 | -0.07% | 107,600 | - | -1.78% | - | - |
| 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% | - | - |
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 | |
| 2007年 3月期 | 642 1/4 | 467 6/8 | 301,000 4/25 | - | - | +8.91% 4/12 | -13.08% 6/8 |
| 2008年 3月期 | 663 7/9 | 404 3/31 | 336,000 6/8 | - | - | +8.17% 7/9 | -13.77% 8/17 |
| 2009年 3月期 | 444 9/22 | 262 10/27 | 222,000 5/16 | - | - | +25.19% 1/5 | -24.39% 10/10 |
| 2010年 3月期 | 337 10/7 | 240 4/23 | 353,000 11/10 | - | - | +10.97% 8/10 | -13.71% 11/2 |
| 2011年 3月期 | 330 2/9 | 223 11/1 | 369,000 5/14 | 221億5699万 | 149億7275万 | +10.92% 12/20 | -23.85% 3/15 |
| 2012年 3月期 | 300 2/24 | 222 8/9 | 427,000 12/26 | 201億4272万 | 149億561万 | +9.79% 12/26 | -9.22% 8/9 |
| 2013年 3月期 | 428 3/5 | 235 6/13 | 593,000 3/5 | 287億3695万 | 157億7846万 | +18.12% 3/4 | -10.11% 6/13 |
| 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 | +12.85% 7/18 | -16.28% 6/7 |
| 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 | +7.31% 7/30 | -9.76% 10/17 |
| 2016年 3月期 | 506 8/10 | 310 2/12 | 212,000 8/27 | 339億7406万 | 208億1414万 | +9.93% 7/24 | -15.84% 2/12 |
| 2017年 3月期 | 510 3/24 | 316 6/17 | 123,000 9/6 | 342億4263万 | 212億1700万 | +10.11% 7/20 | -6.7% 5/13 |
| 2018年 3月期 | 516 1/23 | 400 8/29 | 123,000 5/12 | 346億4548万 | 268億5696万 | +13.83% 9/26 | -14.76% 2/9 |
| 2019年 3月期 | 604 7/27 | 387 10/29 | 256,200 10/30 | 405億5401万 | 259億8411万 | +12.77% 5/15 | -18.03% 10/29 |
| 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 | +22.87% 3/27 | -22.97% 3/13 |
| 2021年 3月期 | 627 12/17 | 409 4/3 | 235,900 3/29 | 420億9829万 | 274億6124万 | +14.05% 9/24 | -13.8% 10/30 |
| 2022年 3月期 | 727 12/30 | 496 4/30 | 250,600 9/7 | 488億1253万 | 333億263万 | +15.93% 9/7 | -11.12% 4/12 |
| 2023年 3月期 | 640 3/9 | 454 10/13 | 293,500 11/10 | 429億7114万 | 304億8265万 | +11.79% 3/9 | -8% 6/17 |
| 2024年 3月期 | 705 9/20 | 582 6/1 | 306,100 3/27 | 473億3540万 | 390億7688万 | +10.38% 4/15 | -9.62% 5/31 |
| 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 | +26.17% 5/13 | -22.99% 8/5 |
| 2026年 3月期 | 1,445 2/12 | 728 4/7 | 664,200 10/30 | 970億2079万 | 488億7967万 | +15.43% 6/19 | -7.48% 4/27 |
| 最新 | 1,377 2026/10/6 | 81,800 | 914億4039万 | -1.78% 1,402 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 39%（1.39倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- 73%（1.73倍）
- 1988/12/28 vs 1987/12/28
- 87%（1.87倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -31%（0.69倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 67%（1.67倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/10/06 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
162円（1983/09/21） - 750%（8.5倍）
1,377円（10/6）
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。
