トランス・コスモス（9715）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,935
- 始値
- 3,950
- 高値
- 3,995
- 安値
- 3,935
- 終値 +1.02%
- 3,975
- 出来高 +64.11%
- 94,200
乖離率
- 株価（5日）
移動平均値 - +1.17%
3,929 - 株価（25日）
移動平均値 - +0.63%
3,950 - 出来高（5日）
移動平均値 - +22.18%
77,100
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,950 | 3,995 | 3,935 | 3,975 | +1.02% | 94,200 | 1743億5588万 | +0.63% | 12.95 | 1.21 |
| 03/26 | 3,940 | 3,960 | 3,910 | 3,935 | -0.25% | 57,400 | 1726億136万 | -0.38% | 12.82 | 1.2 |
| 03/25 | 3,920 | 3,975 | 3,920 | 3,945 | +0.64% | 57,500 | 1730億3999万 | -0.1% | 12.85 | 1.2 |
| 03/24 | 3,915 | 3,955 | 3,900 | 3,920 | +1.29% | 59,600 | 1719億4341万 | -0.73% | 12.77 | 1.2 |
| 03/23 | 3,900 | 3,900 | 3,800 | 3,870 | -1.9% | 116,800 | 1697億5025万 | -2% | 12.61 | 1.18 |
| 03/19 | 3,920 | 3,985 | 3,910 | 3,945 | +0.25% | 264,100 | 1730億3999万 | -0.25% | 12.85 | 1.2 |
| 03/18 | 3,915 | 3,935 | 3,900 | 3,935 | +0.9% | 54,100 | 1726億136万 | -0.58% | 12.82 | 1.2 |
| 03/17 | 3,915 | 3,940 | 3,900 | 3,900 | +0.13% | 63,800 | 1710億6615万 | -1.54% | 12.71 | 1.19 |
| 03/16 | 3,905 | 3,940 | 3,890 | 3,895 | -0.26% | 60,400 | 1708億4683万 | -1.77% | 12.69 | 1.19 |
| 03/13 | 3,880 | 3,935 | 3,850 | 3,905 | +0.26% | 68,600 | 1712億8546万 | -1.69% | 12.72 | 1.19 |
| 03/12 | 3,915 | 3,940 | 3,870 | 3,895 | -1.64% | 102,800 | 1708億4683万 | -2.01% | 12.69 | 1.19 |
| 03/11 | 3,950 | 3,975 | 3,925 | 3,960 | +0.89% | 55,300 | 1736億9793万 | -0.5% | 12.9 | 1.21 |
| 03/10 | 3,925 | 3,950 | 3,910 | 3,925 | +0.51% | 60,400 | 1721億6273万 | -1.36% | 12.79 | 1.2 |
| 03/09 | 3,820 | 3,930 | 3,820 | 3,905 | -1.39% | 90,500 | 1712億8546万 | -1.71% | 12.72 | 1.19 |
| 03/06 | 3,910 | 3,960 | 3,900 | 3,960 | +0.64% | 40,800 | 1736億9793万 | -0.2% | 12.9 | 1.21 |
| 03/05 | 3,950 | 3,960 | 3,915 | 3,935 | +0.64% | 74,600 | 1726億136万 | -0.71% | 12.82 | 1.2 |
| 03/04 | 3,880 | 3,935 | 3,820 | 3,910 | +0.13% | 89,100 | 1715億478万 | -1.31% | 12.74 | 1.19 |
| 03/03 | 3,975 | 3,975 | 3,895 | 3,905 | -3.46% | 160,700 | 1712億8546万 | -1.44% | 12.72 | 1.19 |
| 03/02 | 4,040 | 4,065 | 4,005 | 4,045 | -0.98% | 63,500 | 1774億2630万 | +2.07% | 13.18 | 1.24 |
| 02/27 | 4,055 | 4,110 | 4,020 | 4,085 | +2.25% | 164,100 | 1791億8082万 | +3.23% | 13.31 | 1.25 |
| 02/26 | 3,990 | 4,045 | 3,970 | 3,995 | +0.13% | 61,100 | 1752億3314万 | +1.11% | 13.02 | 1.22 |
| 02/25 | 3,960 | 3,990 | 3,930 | 3,990 | +0.38% | 66,900 | 1750億1383万 | +1.09% | 13 | 1.22 |
| 02/24 | 4,000 | 4,020 | 3,955 | 3,975 | -0.75% | 64,300 | 1743億5588万 | +0.79% | 12.95 | 1.21 |
| 02/20 | 3,990 | 4,060 | 3,985 | 4,005 | -0.62% | 55,300 | 1756億7177万 | +1.68% | 13.05 | 1.22 |
| 02/19 | 3,980 | 4,060 | 3,965 | 4,030 | +1.26% | 104,600 | 1767億6835万 | +2.41% | 13.13 | 1.23 |
| 02/18 | 3,980 | 3,990 | 3,940 | 3,980 | +1.79% | 94,200 | 1745億7520万 | +1.25% | 12.97 | 1.22 |
| 02/17 | 3,930 | 3,935 | 3,855 | 3,910 | -1.01% | 113,100 | 1715億478万 | -0.48% | 12.74 | 1.19 |
| 02/16 | 3,910 | 3,960 | 3,890 | 3,950 | +1.15% | 59,500 | 1732億5930万 | +0.53% | 12.87 | 1.21 |
| 02/13 | 4,055 | 4,060 | 3,905 | 3,905 | -3.34% | 55,300 | 1712億8546万 | -0.59% | 12.72 | 1.19 |
| 02/12 | 4,040 | 4,075 | 4,020 | 4,040 | +0.5% | 91,400 | 1772億698万 | +2.83% | 13.16 | 1.23 |
| 02/10 | 3,950 | 4,035 | 3,950 | 4,020 | +0.37% | 94,100 | 1763億2972万 | +2.47% | 13.1 | 1.23 |
| 02/09 | 4,050 | 4,065 | 4,005 | 4,005 | +0.25% | 76,600 | 1756億7177万 | +2.25% | 13.05 | 1.22 |
| 02/06 | 4,070 | 4,070 | 3,975 | 3,995 | -1.72% | 58,700 | 1752億3314万 | +2.12% | 13.02 | 1.22 |
| 02/05 | 4,050 | 4,100 | 4,020 | 4,065 | +1.75% | 78,100 | 1783億356万 | +4.07% | 13.25 | 1.24 |
| 02/04 | 4,010 | 4,035 | 3,985 | 3,995 | -0.37% | 89,500 | 1752億3314万 | +2.49% | 13.02 | 1.22 |
| 02/03 | 4,055 | 4,085 | 4,010 | 4,010 | +1.65% | 122,400 | 1758億9109万 | +3.06% | 13.07 | 1.22 |
| 02/02 | 3,945 | 4,150 | 3,945 | 3,945 | +4.64% | 231,000 | 1730億3999万 | +1.62% | 12.85 | 1.2 |
| 01/30 | 3,820 | 3,830 | 3,710 | 3,770 | -0.4% | 108,700 | 1653億6394万 | -2.76% | 12.28 | 1.15 |
| 01/29 | 3,835 | 3,860 | 3,760 | 3,785 | -1.3% | 61,900 | 1660億2189万 | -2.45% | 12.33 | 1.16 |
| 01/28 | 3,875 | 3,880 | 3,835 | 3,835 | -1.67% | 59,900 | 1682億1504万 | -1.24% | 12.5 | 1.17 |
| 01/27 | 3,880 | 3,900 | 3,855 | 3,900 | -0.13% | 41,100 | 1710億6615万 | +0.46% | 12.71 | 1.19 |
| 01/26 | 3,900 | 3,980 | 3,890 | 3,905 | -0.64% | 61,600 | 1712億8546万 | +0.75% | 12.72 | 1.19 |
| 01/23 | 3,900 | 3,940 | 3,875 | 3,930 | +0.77% | 39,300 | 1723億8204万 | +1.52% | 12.81 | 1.2 |
| 01/22 | 3,950 | 4,020 | 3,885 | 3,900 | -0.76% | 122,300 | 1710億6615万 | +0.93% | 12.71 | 1.19 |
| 01/21 | 3,890 | 3,955 | 3,870 | 3,930 | +0.9% | 73,900 | 1723億8204万 | +1.89% | 12.81 | 1.2 |
| 01/20 | 3,900 | 3,935 | 3,885 | 3,895 | -0.64% | 45,500 | 1708億4683万 | +1.25% | 12.69 | 1.19 |
| 01/19 | 3,860 | 3,935 | 3,855 | 3,920 | +1.69% | 69,300 | 1719億4341万 | +2.14% | 12.77 | 1.2 |
| 01/16 | 3,880 | 3,895 | 3,835 | 3,855 | -1.28% | 44,100 | 1690億9231万 | +0.63% | 12.56 | 1.18 |
| 01/15 | 3,905 | 3,920 | 3,885 | 3,905 | -0.38% | 36,600 | 1712億8546万 | +2.12% | 12.72 | 1.19 |
| 01/14 | 3,915 | 3,935 | 3,905 | 3,920 | -0.25% | 57,000 | 1719億4341万 | +2.75% | 12.77 | 1.2 |
| 01/13 | 3,965 | 3,970 | 3,885 | 3,930 | +0.13% | 62,100 | 1723億8204万 | +3.23% | 12.81 | 1.2 |
| 01/09 | 3,925 | 3,930 | 3,900 | 3,925 | +0.38% | 46,800 | 1721億6273万 | +3.37% | 12.79 | 1.2 |
| 01/08 | 3,925 | 3,940 | 3,885 | 3,910 | -0.38% | 53,300 | 1715億478万 | +3.28% | 12.74 | 1.19 |
| 01/07 | 3,900 | 3,935 | 3,890 | 3,925 | +0.51% | 48,800 | 1721億6273万 | +3.92% | 12.79 | 1.2 |
| 01/06 | 3,885 | 3,915 | 3,850 | 3,905 | +1.3% | 44,900 | 1712億8546万 | +3.58% | 12.72 | 1.19 |
| 01/05 | 3,875 | 3,895 | 3,835 | 3,855 | -0.64% | 50,600 | 1690億9231万 | +2.5% | 12.56 | 1.18 |
| 2025 | ||||||||||
| 12/30 | 3,860 | 3,880 | 3,845 | 3,880 | +0.52% | 59,500 | 1701億8889万 | +3.36% | 12.64 | 1.18 |
| 12/29 | 3,855 | 3,870 | 3,825 | 3,860 | +0.26% | 51,800 | 1693億1162万 | +3.07% | 12.58 | 1.18 |
| 12/26 | 3,820 | 3,850 | 3,820 | 3,850 | +0.79% | 29,000 | 1688億7299万 | +2.97% | 12.55 | 1.18 |
| 12/25 | 3,800 | 3,830 | 3,770 | 3,820 | +0.79% | 18,200 | 1675億5710万 | +2.44% | 12.45 | 1.17 |
| 12/24 | 3,835 | 3,840 | 3,780 | 3,790 | -1.17% | 28,900 | 1662億4120万 | +1.91% | 12.35 | 1.16 |
| 12/23 | 3,845 | 3,870 | 3,820 | 3,835 | -0.26% | 31,300 | 1682億1504万 | +3.34% | 12.5 | 1.17 |
| 12/22 | 3,860 | 3,870 | 3,815 | 3,845 | +0.13% | 50,800 | 1686億5368万 | +3.81% | 12.53 | 1.17 |
| 12/19 | 3,815 | 3,840 | 3,800 | 3,840 | +0.79% | 52,100 | 1684億3436万 | +3.87% | 12.51 | 1.17 |
| 12/18 | 3,780 | 3,820 | 3,765 | 3,810 | +1.06% | 42,300 | 1671億1847万 | +3.31% | 12.41 | 1.16 |
| 12/17 | 3,770 | 3,790 | 3,750 | 3,770 | +0.27% | 39,900 | 1653億6394万 | +2.42% | 12.28 | 1.15 |
| 12/16 | 3,760 | 3,775 | 3,760 | 3,760 | 0% | 29,900 | 1649億2531万 | +2.34% | 12.25 | 1.15 |
| 12/15 | 3,725 | 3,775 | 3,725 | 3,760 | +0.94% | 36,300 | 1649億2531万 | +2.48% | 12.25 | 1.15 |
| 12/12 | 3,705 | 3,735 | 3,705 | 3,725 | +1.22% | 46,600 | 1633億9010万 | +1.72% | 12.14 | 1.14 |
| 12/11 | 3,705 | 3,715 | 3,665 | 3,680 | -0.14% | 31,800 | 1614億1626万 | +0.63% | 11.99 | 1.12 |
| 12/10 | 3,730 | 3,740 | 3,685 | 3,685 | -1.07% | 39,800 | 1616億3558万 | +0.79% | 12.01 | 1.13 |
| 12/09 | 3,705 | 3,750 | 3,680 | 3,725 | +0.81% | 48,500 | 1633億9010万 | +1.83% | 12.14 | 1.14 |
| 12/08 | 3,690 | 3,725 | 3,690 | 3,695 | +0.27% | 43,700 | 1620億7421万 | +1.09% | 12.04 | 1.13 |
| 12/05 | 3,685 | 3,700 | 3,660 | 3,685 | -0.67% | 51,900 | 1616億3558万 | +0.99% | 12.01 | 1.13 |
| 12/04 | 3,665 | 3,720 | 3,665 | 3,710 | +1.09% | 56,700 | 1627億3216万 | +1.87% | 12.09 | 1.13 |
| 12/03 | 3,650 | 3,695 | 3,610 | 3,670 | 0% | 55,900 | 1609億7763万 | +0.91% | 11.96 | 1.12 |
| 12/02 | 3,660 | 3,690 | 3,645 | 3,670 | -0.27% | 44,600 | 1609億7763万 | +0.91% | 11.96 | 1.12 |
| 12/01 | 3,755 | 3,795 | 3,665 | 3,680 | -1.47% | 89,100 | 1614億1626万 | +1.21% | 11.99 | 1.12 |
| 11/28 | 3,725 | 3,755 | 3,715 | 3,735 | +1.36% | 93,500 | 1638億2873万 | +2.75% | 12.17 | 1.14 |
| 11/27 | 3,685 | 3,715 | 3,680 | 3,685 | +0.27% | 37,700 | 1616億3558万 | +1.52% | 12.01 | 1.13 |
| 11/26 | 3,700 | 3,725 | 3,650 | 3,675 | 0% | 101,000 | 1611億9695万 | +1.32% | 11.97 | 1.12 |
| 11/25 | 3,665 | 3,700 | 3,655 | 3,675 | -0.68% | 72,700 | 1611億9695万 | +1.44% | 11.97 | 1.12 |
| 11/21 | 3,615 | 3,700 | 3,615 | 3,700 | +3.06% | 61,600 | 1622億9352万 | +2.27% | 12.06 | 1.13 |
| 11/20 | 3,595 | 3,635 | 3,580 | 3,590 | +0.28% | 45,600 | 1574億6858万 | -0.61% | 11.7 | 1.1 |
| 11/19 | 3,590 | 3,605 | 3,575 | 3,580 | -0.56% | 30,500 | 1570億2995万 | -0.86% | 11.67 | 1.09 |
| 11/18 | 3,660 | 3,660 | 3,580 | 3,600 | -1.64% | 47,500 | 1579億721万 | -0.25% | 11.73 | 1.1 |
| 11/17 | 3,655 | 3,665 | 3,630 | 3,660 | +0.14% | 35,500 | 1605億3900万 | +1.41% | 11.93 | 1.12 |
| 11/14 | 3,660 | 3,660 | 3,625 | 3,655 | +0.69% | 27,100 | 1603億1968万 | +1.27% | 11.91 | 1.12 |
| 11/13 | 3,625 | 3,660 | 3,610 | 3,630 | +0.14% | 31,600 | 1592億2311万 | +0.58% | 11.83 | 1.11 |
| 11/12 | 3,605 | 3,665 | 3,600 | 3,625 | +0.69% | 46,800 | 1590億379万 | +0.47% | 11.81 | 1.11 |
| 11/11 | 3,590 | 3,615 | 3,570 | 3,600 | -0.83% | 37,500 | 1579億721万 | -0.19% | 11.73 | 1.1 |
| 11/10 | 3,625 | 3,635 | 3,600 | 3,630 | +1.11% | 41,400 | 1592億2311万 | +0.67% | 11.83 | 1.11 |
| 11/07 | 3,620 | 3,630 | 3,590 | 3,590 | -0.42% | 49,400 | 1574億6858万 | -0.36% | 11.7 | 1.1 |
| 11/06 | 3,615 | 3,640 | 3,575 | 3,605 | -1.23% | 71,700 | 1581億2653万 | +0.06% | 11.75 | 1.1 |
| 11/05 | 3,685 | 3,730 | 3,620 | 3,650 | -1.88% | 91,800 | 1601億37万 | +1.22% | 11.89 | 1.11 |
| 11/04 | 3,650 | 3,800 | 3,630 | 3,720 | +1.92% | 160,400 | 1631億7079万 | +3.16% | 12.12 | 1.14 |
| 10/31 | 3,570 | 3,650 | 3,550 | 3,650 | +2.82% | 142,100 | 1601億37万 | +1.22% | 11.89 | 1.11 |
| 10/30 | 3,510 | 3,550 | 3,510 | 3,550 | +1.14% | 78,400 | 1557億1406万 | -1.61% | 11.57 | 1.08 |
| 10/29 | 3,560 | 3,575 | 3,475 | 3,510 | -2.23% | 59,900 | 1539億5953万 | -2.85% | 11.44 | 1.07 |
| 10/28 | 3,640 | 3,640 | 3,585 | 3,590 | -2.18% | 42,600 | 1574億6858万 | -0.88% | 11.7 | 1.1 |
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 | 3,930 4/4 | 2,060 11/22 | 2,317,200 5/19 | - | - | +15.44% 6/16 | -24.74% 5/25 |
| 2008年 3月期 | 2,490 6/18 6/15 | 920 1/22 | 4,442,100 12/4 | - | - | +18.5% 2/25 | -39.33% 11/28 |
| 2009年 3月期 | 1,369 4/21 | 422 2/16 | 1,486,000 5/16 | - | - | +30.03% 4/23 | -20.48% 10/10 |
| 2010年 3月期 | 1,297 8/3 | 463 4/1 | 777,800 1/22 | - | - | +42.35% 5/14 | -18.88% 10/2 |
| 2011年 3月期 | 918 5/18 | 583 3/15 | 418,000 5/17 | 447億9293万 | 284億4692万 | +14.56% 12/13 | -26.82% 3/15 |
| 2012年 3月期 | 1,267 3/30 | 686 4/8 | 187,900 3/27 | 618億2205万 | 334億7271万 | +13.98% 3/30 | -7.39% 9/26 |
| 2013年 3月期 | 1,408 3/29 | 804 11/12 | 277,100 5/22 | 687億201万 | 392億3041万 | +13.69% 1/31 | -8.64% 7/18 |
| 2014年 3月期 | 2,368 2/12 | 1,240 4/2 | 276,400 11/15 | 1155億4430万 | 605億461万 | +16.06% 5/20 | -11.37% 4/11 |
| 2015年 3月期 | 2,620 3/31 | 1,795 5/16 | 244,100 8/1 | 1278億4040万 | 875億8531万 | +15.66% 2/12 | -9.95% 10/17 |
| 2016年 3月期 | 3,445 6/25 | 2,239 2/12 | 358,700 12/3 | 1680億9548万 | 1092億4986万 | +12.6% 10/15 | -19.61% 8/25 |
| 2017年 3月期 | 3,250 6/2 | 2,360 8/30 | 331,700 5/2 | 1585億8064万 | 1151億5394万 | +9.05% 5/12 | -11.88% 8/19 |
| 2018年 3月期 | 3,330 2/1 | 2,284 6/7 | 678,200 12/26 | 1624億8417万 | 1114億4560万 | +13.6% 6/29 | -11.04% 5/7 |
| 2019年 3月期 | 3,060 4/26 | 2,016 2/12 | 515,100 8/1 | 1493億978万 | 983億6879万 | +13.07% 5/7 | -17.43% 12/25 |
| 2020年 3月期 | 3,050 12/13 | 1,343 3/23 | 392,700 11/1 | 1488億2184万 | 655億3040万 | +13.06% 4/27 | -39.9% 3/19 |
| 2021年 3月期 | 3,185 11/6 | 1,630 4/6 | 784,400 8/3 | 1554億903万 | 795億3429万 | +19.87% 8/5 | -7.93% 6/15 |
| 2022年 3月期 | 3,830 9/17 | 2,801 1/28 | 701,700 10/28 | 1868億8119万 | 1366億7212万 | +11.43% 9/14 | -11.49% 11/1 |
| 2023年 3月期 | 4,080 8/9 | 2,936 4/27 | 687,700 11/1 | 1990億7970万 | 1432億5931万 | +13.71% 6/1 | -13.87% 11/1 |
| 2024年 3月期 | 3,635 6/16 | 2,850 12/26 12/25 | 344,100 8/1 | 1773億6635万 | 1390億6303万 | +7.96% 6/16 | -6.81% 8/3 |
| 2025年 3月期 | 3,650 9/27 | 3,025 2/25 | 405,600 10/30 | 1601億37万 | 1326億8592万 | +6.03% 6/5 | -9.45% 4/7 |
| 最新 | 3,975 2026/3/27 | 94,200 | 1743億5588万 | +0.63% 3,950 | |||
年間値上がり率
- 1993/12/29 vs 1992/12/30
- -29%（0.71倍）
- 1994/12/30 vs 1993/12/29
- 57%（1.57倍）
- 1995/12/29 vs 1994/12/30
- 88%（1.88倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- 39%（1.39倍）
- 1999/12/30 vs 1998/12/30
- 1271%（13.71倍）
- 2000/12/29 vs 1999/12/30
- -89%（0.11倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 119%（2.19倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/03/27 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
422円（2009/02/16） - 842%（9.42倍）
3,975円（3/27）
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。
