日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	1,199	1,237	1,190	1,227	-2.54%	124,100	823億8374万	-6.12%
03/06	1,268	1,269	1,253	1,259	-2.1%	70,600	845億3230万	-3.6%
03/05	1,268	1,300	1,262	1,286	+3.79%	79,600	863億4514万	-1.38%
03/04	1,248	1,272	1,212	1,239	-3.05%	117,600	831億8945万	-4.77%
03/03	1,313	1,314	1,277	1,278	-4.27%	85,800	858億800万	-1.77%
03/02	9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了ならびに自己株式の消却に関するお知らせ
03/02	1,349	1,358	1,331	1,335	-1.62%	64,500	896億3512万	+2.77%
02/27	17:15 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ
02/27	1,335	1,357	1,328	1,357	+1.5%	71,800	911億1225万	+4.79%
02/26	1,345	1,349	1,322	1,337	+0.07%	68,800	897億6941万	+3.72%
02/25	1,350	1,350	1,334	1,336	-1.11%	41,700	897億226万	+4.05%
02/24	1,333	1,358	1,312	1,351	+2.04%	41,900	907億940万	+5.55%
02/20	1,346	1,346	1,316	1,324	-1.63%	51,900	888億9656万	+3.76%
02/19	1,315	1,347	1,314	1,346	+2.2%	41,100	903億7369万	+5.9%
02/18	1,319	1,336	1,315	1,317	+1.31%	34,200	884億2656万	+4.11%
02/17	1,318	1,327	1,300	1,300	-1.22%	40,000	872億8514万	+3.17%
02/16	1,341	1,346	1,303	1,316	-1.86%	66,500	883億5942万	+4.78%
02/13	1,394	1,421	1,341	1,341	-3.8%	54,500	900億3798万	+7.28%
02/12	15:10 業績予想および配当予想の修正に関するお知らせ
02/12	15:10 2026年3月期第3四半期決算短信[日本基準](連結)
02/12	1,364	1,445	1,351	1,394	+3.49%	103,600	935億9652万	+12.06%
02/10	1,339	1,352	1,332	1,347	+1.81%	39,600	904億4083万	+9.16%
02/09	1,331	1,331	1,302	1,323	+1.69%	41,000	888億2941万	+7.82%
02/06	1,298	1,302	1,286	1,301	-0.84%	42,800	873億5228万	+6.73%
02/05	1,334	1,335	1,305	1,312	+0.38%	60,300	880億9085万	+8.25%
02/04	1,274	1,314	1,274	1,307	+2.75%	77,300	877億5513万	+8.46%
02/03	1,256	1,277	1,249	1,272	+2.33%	60,100	854億515万	+6.18%
02/02	1,230	1,256	1,218	1,243	+2.05%	67,100	834億5802万	+4.28%
01/30	1,220	1,224	1,210	1,218	+0.91%	42,000	817億7946万	+2.61%
01/29	1,205	1,215	1,193	1,207	-0.25%	74,300	810億4089万	+1.94%
01/28	1,200	1,220	1,195	1,210	-0.08%	40,000	812億4232万	+2.46%
01/27	1,226	1,230	1,203	1,211	-2.1%	71,300	813億946万	+2.8%
01/26	1,219	1,241	1,219	1,237	-0.08%	59,500	830億5516万	+5.37%
01/23	1,217	1,242	1,217	1,238	+0.9%	31,500	831億2231万	+5.9%
01/22	1,208	1,231	1,208	1,227	+1.91%	34,700	823億8374万	+5.41%
01/21	1,211	1,214	1,198	1,204	-0.91%	36,300	808億3947万	+3.79%
01/20	1,243	1,243	1,212	1,215	-2.41%	57,600	815億7803万	+5.19%
01/19	1,250	1,261	1,238	1,245	0%	60,300	835億9230万	+8.26%
01/16	1,204	1,245	1,204	1,245	+3.41%	52,300	835億9230万	+8.83%
01/15	1,183	1,204	1,183	1,204	+0.5%	27,500	808億3947万	+5.71%
01/14	1,206	1,207	1,191	1,198	+0.25%	33,400	804億3661万	+5.64%
01/13	1,196	1,204	1,188	1,195	+0.67%	52,200	802億3518万	+5.66%
01/09	1,186	1,194	1,182	1,187	+1.19%	51,900	796億9804万	+5.42%
01/08	1,176	1,189	1,173	1,173	-0.26%	55,300	787億5805万	+4.45%
01/07	1,167	1,189	1,155	1,176	+0.77%	41,300	789億5948万	+4.81%
01/06	1,153	1,172	1,153	1,167	+1.66%	48,600	783億5520万	+4.2%
01/05	1,142	1,155	1,137	1,148	+1.06%	32,300	770億7949万	+2.68%
2025
12/30	1,142	1,144	1,134	1,136	0%	30,400	762億7378万	+1.79%
12/29	1,127	1,136	1,127	1,136	+0.71%	40,600	762億7378万	+1.97%
12/26	1,130	1,135	1,124	1,128	+0.18%	38,400	757億3664万	+1.44%
12/25	1,122	1,129	1,121	1,126	+0.36%	13,500	756億236万	+1.44%
12/24	1,130	1,136	1,122	1,122	-0.8%	24,200	753億3379万	+1.36%
12/23	1,130	1,135	1,124	1,131	+0.09%	32,200	759億3807万	+2.35%
12/22	1,145	1,145	1,130	1,130	-0.53%	27,000	758億7093万	+2.54%
12/19	1,141	1,145	1,123	1,136	-0.44%	123,600	762億7378万	+3.27%
12/18	1,111	1,143	1,106	1,141	+2.7%	79,500	766億949万	+4.01%
12/17	1,123	1,123	1,108	1,111	+0.18%	63,000	745億9522万	+1.46%
12/16	1,117	1,125	1,109	1,109	-0.72%	54,400	744億6094万	+1.37%
12/15	1,108	1,122	1,106	1,117	+0.72%	28,700	749億9807万	+2.01%
12/12	1,105	1,118	1,101	1,109	+2.4%	57,400	744億6094万	+1.28%
12/11	1,109	1,114	1,083	1,083	-2.34%	59,800	727億1523万	-1.19%
12/10	1,094	1,109	1,094	1,109	+1.56%	31,000	744億6094万	+1.09%
12/09	1,097	1,103	1,083	1,092	-1%	42,500	733億1951万	-0.55%
12/08	1,090	1,105	1,090	1,103	+1.19%	29,400	740億5808万	+0.27%
12/05	1,110	1,119	1,083	1,090	-1.8%	71,400	731億8523万	-1%
12/04	1,093	1,114	1,090	1,110	+1.65%	49,800	745億2808万	+0.63%
12/03	1,100	1,110	1,087	1,092	-1.18%	63,100	733億1951万	-1.18%
12/02	1,134	1,134	1,103	1,105	-2.73%	51,600	741億9237万	-0.36%
12/01	1,118	1,140	1,110	1,136	+1.34%	84,600	762億7378万	+2.25%
11/28	1,123	1,127	1,118	1,121	-0.09%	56,500	752億6664万	+0.81%
11/27	1,120	1,128	1,118	1,122	+1.17%	48,600	753億3379万	+0.81%
11/26	1,104	1,113	1,095	1,109	+1.74%	53,800	744億6094万	-0.54%
11/25	1,088	1,102	1,084	1,090	+0.18%	63,400	731億8523万	-2.33%
11/21	1,065	1,088	1,065	1,088	+2.16%	59,500	730億5094万	-2.68%
11/20	1,064	1,073	1,062	1,065	+0.76%	38,000	715億667万	-4.91%
11/19	1,066	1,072	1,056	1,057	-0.38%	49,200	709億6953万	-5.79%
11/18	1,071	1,076	1,053	1,061	-1.3%	70,800	712億3810万	-5.69%
11/17	1,061	1,081	1,055	1,075	+1.32%	76,200	721億7809万	-4.61%
11/14	1,074	1,084	1,061	1,061	-1.76%	52,900	712億3810万	-6.02%
11/13	1,080	1,097	1,074	1,080	-0.55%	56,100	725億1381万	-4.59%
11/12	1,087	1,097	1,077	1,086	-0.09%	106,900	729億1666万	-4.32%
11/11	13:40 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/11	13:40 「ジャパンハートアジア小児医療センター新病院開設プロジェクト」支援について
11/11	1,132	1,134	1,078	1,087	-3.46%	111,400	729億8380万	-4.48%
11/10	1,143	1,143	1,123	1,126	+0.18%	35,600	756億236万	-1.14%
11/07	1,117	1,124	1,111	1,124	+0.54%	42,300	754億6807万	-1.32%
11/06	1,102	1,132	1,102	1,118	+0.81%	53,000	750億6522万	-1.84%
11/05	1,131	1,139	1,094	1,109	-1.95%	76,700	744億6094万	-2.8%
11/04	1,131	1,145	1,129	1,131	-1.57%	61,200	759億3807万	-0.96%
10/31	1,147	1,154	1,128	1,149	+1.06%	83,600	771億4663万	+0.44%
10/30	1,142	1,161	1,137	1,137	+0.53%	664,200	763億4092万	-0.61%
10/29	1,153	1,161	1,131	1,131	-2.67%	83,900	759億3807万	-1.22%
10/28	1,180	1,183	1,157	1,162	-2.02%	95,300	780億1948万	+1.4%
10/27	1,175	1,194	1,175	1,186	+2.33%	63,000	796億3090万	+3.4%
10/24	1,174	1,174	1,157	1,159	-0.17%	49,600	778億1806万	+1.05%
10/23	1,155	1,169	1,149	1,161	+0.52%	61,300	779億5234万	+1.22%
10/22	1,161	1,170	1,155	1,155	-0.35%	87,700	775億4949万	+0.61%
10/21	1,162	1,178	1,157	1,159	+0.43%	59,400	778億1806万	+0.87%
10/20	1,146	1,162	1,142	1,154	+2.12%	58,900	774億8234万	+0.35%
10/17	1,128	1,141	1,123	1,130	+0.18%	53,000	758億7093万	-1.74%
10/16	1,140	1,148	1,128	1,128	-0.62%	55,100	757億3664万	-2.08%
10/15	1,129	1,150	1,129	1,135	+1.79%	61,900	762億664万	-1.65%
10/14	1,093	1,126	1,093	1,115	+0.54%	85,300	748億6379万	-3.46%
10/10	1,100	1,119	1,095	1,109	-1.86%	98,800	744億6094万	-4.15%
10/09	1,136	1,144	1,128	1,130	-0.53%	98,500	758億7093万	-2.5%
10/08	1,158	1,162	1,136	1,136	-0.87%	98,700	762億7378万	-2.07%

日本トランスシティ（9310）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート