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
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%
10/07	1,164	1,169	1,145	1,146	-1.55%	92,900	769億4520万	-1.29%
10/06	1,134	1,164	1,124	1,164	+4.68%	106,000	781億5377万	+0.09%
10/03	1,136	1,138	1,102	1,112	-1.51%	55,300	746億6236万	-4.47%
10/02	1,131	1,132	1,115	1,129	-0.53%	54,700	758億378万	-3.34%
10/01	1,140	1,149	1,120	1,135	-1.48%	107,900	762億664万	-3.07%
09/30	1,145	1,154	1,126	1,152	+0.26%	71,900	773億4806万	-1.79%
09/29	1,161	1,161	1,142	1,149	-2.3%	60,400	771億4663万	-2.21%
09/26	1,160	1,176	1,156	1,176	+1.2%	86,500	789億5948万	0%
09/25	1,150	1,162	1,141	1,162	+1.57%	61,400	780億1948万	-1.11%
09/24	1,162	1,162	1,135	1,144	-1.55%	90,800	768億1092万	-2.64%
09/22	1,171	1,175	1,155	1,162	-1.53%	63,100	780億1948万	-1.11%
09/19	1,183	1,199	1,167	1,180	-0.17%	97,900	792億2805万	+0.51%
09/18	1,184	1,188	1,171	1,182	+0.6%	64,300	793億6233万	+0.77%
09/17	1,174	1,180	1,160	1,175	-0.84%	47,300	788億9233万	+0.34%
09/16	1,166	1,190	1,166	1,185	+1.2%	37,400	795億6376万	+1.2%
09/12	1,178	1,191	1,170	1,171	-0.59%	49,300	786億2377万	+0.17%
09/11	1,165	1,178	1,165	1,178	+0.26%	31,500	790億9376万	+0.86%
09/10	1,167	1,180	1,166	1,175	+0.43%	32,100	788億9233万	+0.77%
09/09	1,190	1,198	1,167	1,170	-0.93%	35,000	785億5662万	+0.52%
09/08	1,159	1,182	1,158	1,181	+2.07%	44,200	792億9519万	+1.55%
09/05	1,157	1,165	1,148	1,157	0%	42,000	776億8377万	-0.34%
09/04	1,160	1,160	1,147	1,157	-0.26%	41,500	776億8377万	-0.43%
09/03	1,173	1,177	1,160	1,160	-0.17%	73,000	778億8520万	-0.09%
09/02	1,172	1,180	1,155	1,162	-0.77%	65,200	780億1948万	+0.17%
09/01	1,182	1,198	1,171	1,171	-1.18%	65,900	786億2377万	+1.21%
08/29	1,191	1,204	1,185	1,185	-1.25%	77,900	795億6376万	+2.6%
08/28	1,203	1,211	1,199	1,200	-0.33%	68,300	805億7090万	+4.17%
08/27	1,207	1,220	1,197	1,204	+0.75%	80,400	808億3947万	+4.88%
08/26	1,200	1,206	1,181	1,195	-0.08%	94,400	802億3518万	+4.55%
08/25	1,200	1,210	1,185	1,196	-0.17%	64,300	803億233万	+5%
08/22	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/22	1,185	1,200	1,175	1,198	+1.78%	82,900	804億3661万	+5.55%
08/21	1,160	1,179	1,152	1,177	+1.82%	49,600	790億2662万	+4.25%

9310 日本トランスシティ

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート