- 9715
- 2026/09/18
- 時価
- 1592億円
- PER 予
- 10.08倍
- 2010年以降
- 赤字-29.64倍
（2010-2026年） - PBR
- 1.08倍
- 2010年以降
- 0.6-2.04倍
（2010-2026年） - 配当 予
- 3.99%
- ROE 予
- 10.7%
- ROA 予
- 6.16%
- 資料
- Link
- CSV,JSON
トランス・コスモス（9715）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,670
- 始値
- 3,635
- 高値
- 3,665
- 安値
- 3,625
- 終値 -1.09%
- 3,630
- 出来高 +10.51%
- 150,300
乖離率
- 株価（5日）
移動平均値 - +0.67%
3,606 - 株価（25日）
移動平均値 - -0.63%
3,653 - 出来高（5日）
移動平均値 - +17.92%
127,460
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,635 | 3,665 | 3,625 | 3,630 | -1.09% | 150,300 | - | -0.63% | - | - |
| 09/17 | 3,600 | 3,670 | 3,600 | 3,670 | +1.94% | 136,000 | - | +0.41% | - | - |
| 09/16 | 3,595 | 3,605 | 3,555 | 3,600 | +1.55% | 154,900 | - | -1.48% | - | - |
| 09/15 | 3,605 | 3,605 | 3,530 | 3,545 | -1.12% | 74,700 | - | -3.04% | - | - |
| 09/14 | 3,540 | 3,590 | 3,500 | 3,585 | +3.31% | 121,400 | - | -2% | - | - |
| 09/11 | 3,470 | 3,490 | 3,435 | 3,470 | -1% | 173,400 | - | -5.17% | - | - |
| 09/10 | 3,520 | 3,520 | 3,485 | 3,505 | -0.43% | 80,600 | - | -4.34% | - | - |
| 09/09 | 3,550 | 3,550 | 3,495 | 3,520 | -1.4% | 123,800 | - | -3.96% | - | - |
| 09/08 | 3,675 | 3,675 | 3,550 | 3,570 | -3.77% | 136,800 | - | -2.62% | - | - |
| 09/07 | 3,705 | 3,725 | 3,695 | 3,710 | -0.4% | 74,000 | - | +1.15% | - | - |
| 09/04 | 3,680 | 3,740 | 3,680 | 3,725 | +0.68% | 175,800 | - | +1.44% | - | - |
| 09/03 | 3,700 | 3,710 | 3,665 | 3,700 | -0.27% | 102,500 | - | +0.54% | - | - |
| 09/02 | 3,710 | 3,720 | 3,680 | 3,710 | -0.8% | 127,400 | - | +0.57% | - | - |
| 09/01 | 3,730 | 3,765 | 3,705 | 3,740 | +0.54% | 96,000 | - | +1.27% | - | - |
| 08/31 | 3,715 | 3,735 | 3,690 | 3,720 | -0.13% | 103,300 | - | +0.73% | - | - |
| 08/28 | 3,700 | 3,755 | 3,690 | 3,725 | +0.27% | 99,100 | - | +0.92% | - | - |
| 08/27 | 3,725 | 3,750 | 3,710 | 3,715 | -0.54% | 67,000 | - | +0.68% | - | - |
| 08/26 | 3,730 | 3,770 | 3,720 | 3,735 | 0% | 52,100 | - | +1.25% | - | - |
| 08/25 | 3,715 | 3,760 | 3,715 | 3,735 | +0.67% | 82,600 | - | +1.3% | - | - |
| 08/24 | 3,715 | 3,745 | 3,700 | 3,710 | +0.27% | 71,600 | - | +0.65% | - | - |
| 08/21 | 3,650 | 3,705 | 3,650 | 3,700 | +0.95% | 101,600 | - | +0.41% | - | - |
| 08/20 | 3,695 | 3,715 | 3,645 | 3,665 | +0.14% | 116,700 | - | -0.54% | - | - |
| 08/19 | 3,695 | 3,695 | 3,630 | 3,660 | +0.55% | 50,900 | - | -0.68% | - | - |
| 08/18 | 3,635 | 3,655 | 3,620 | 3,640 | -0.14% | 44,900 | - | -1.19% | - | - |
| 08/17 | 3,655 | 3,680 | 3,625 | 3,645 | -0.82% | 87,200 | - | -1.06% | - | - |
| 08/14 | 3,605 | 3,690 | 3,605 | 3,675 | +0.55% | 61,300 | - | -0.27% | - | - |
| 08/13 | 3,630 | 3,665 | 3,600 | 3,655 | +0.55% | 83,200 | - | -0.76% | - | - |
| 08/12 | 3,635 | 3,650 | 3,605 | 3,635 | +0.69% | 67,400 | - | -1.3% | - | - |
| 08/10 | 3,600 | 3,620 | 3,580 | 3,610 | 0% | 68,600 | - | -1.96% | - | - |
| 08/07 | 3,620 | 3,630 | 3,570 | 3,610 | +0.98% | 78,000 | - | -1.96% | - | - |
| 08/06 | 3,545 | 3,580 | 3,540 | 3,575 | +0.85% | 73,000 | - | -2.91% | - | - |
| 08/05 | 3,565 | 3,565 | 3,520 | 3,545 | +0.14% | 76,300 | - | -3.69% | - | - |
| 08/04 | 3,625 | 3,630 | 3,505 | 3,540 | -2.34% | 138,400 | - | -3.88% | - | - |
| 08/03 | 3,590 | 3,670 | 3,555 | 3,625 | -4.61% | 237,300 | - | -1.68% | - | - |
| 07/31 | 3,865 | 3,890 | 3,790 | 3,800 | -3.43% | 160,200 | - | +3.09% | - | - |
| 07/30 | 3,925 | 3,950 | 3,880 | 3,935 | +0.25% | 112,100 | - | +6.96% | - | - |
| 07/29 | 3,830 | 3,970 | 3,825 | 3,925 | +3.43% | 177,900 | - | +7.06% | - | - |
| 07/28 | 3,790 | 3,820 | 3,740 | 3,795 | +1.34% | 108,500 | - | +3.83% | - | - |
| 07/27 | 3,685 | 3,760 | 3,685 | 3,745 | +1.63% | 67,000 | - | +2.57% | - | - |
| 07/24 | 3,660 | 3,710 | 3,645 | 3,685 | -0.14% | 58,400 | - | +0.96% | - | - |
| 07/23 | 3,700 | 3,700 | 3,660 | 3,690 | -0.27% | 59,500 | - | +1.07% | - | - |
| 07/22 | 3,660 | 3,715 | 3,630 | 3,700 | +0.41% | 79,200 | - | +1.34% | - | - |
| 07/21 | 3,700 | 3,740 | 3,665 | 3,685 | -0.41% | 117,500 | - | +0.88% | - | - |
| 07/17 | 3,705 | 3,760 | 3,680 | 3,700 | +0.41% | 92,900 | - | +1.2% | - | - |
| 07/16 | 3,695 | 3,735 | 3,665 | 3,685 | -0.14% | 55,700 | - | +0.71% | - | - |
| 07/15 | 3,715 | 3,720 | 3,680 | 3,690 | +0.41% | 67,600 | - | +0.71% | - | - |
| 07/14 | 3,665 | 3,720 | 3,650 | 3,675 | +1.38% | 152,400 | - | +0.22% | - | - |
| 07/13 | 3,660 | 3,670 | 3,610 | 3,625 | -0.68% | 95,900 | - | -1.23% | - | - |
| 07/10 | 3,690 | 3,690 | 3,630 | 3,650 | -0.27% | 96,500 | - | -0.76% | - | - |
| 07/09 | 3,635 | 3,705 | 3,605 | 3,660 | +0.69% | 184,200 | - | -0.65% | - | - |
| 07/08 | 3,650 | 3,670 | 3,635 | 3,635 | -0.41% | 97,800 | - | -1.49% | - | - |
| 07/07 | 3,625 | 3,665 | 3,605 | 3,650 | +0.69% | 87,800 | - | -1.32% | - | - |
| 07/06 | 3,600 | 3,645 | 3,575 | 3,625 | +0.42% | 76,100 | - | -2.21% | - | - |
| 07/03 | 3,660 | 3,660 | 3,595 | 3,610 | +0.42% | 104,500 | - | -2.85% | - | - |
| 07/02 | 3,620 | 3,630 | 3,590 | 3,595 | +1.27% | 85,900 | - | -3.54% | - | - |
| 07/01 | 3,580 | 3,580 | 3,500 | 3,550 | -1.25% | 154,800 | - | -4.95% | - | - |
| 06/30 | 3,650 | 3,650 | 3,590 | 3,595 | -1.37% | 77,500 | - | -3.93% | - | - |
| 06/29 | 3,635 | 3,685 | 3,630 | 3,645 | +1.25% | 100,100 | - | -2.75% | - | - |
| 06/26 | 3,630 | 3,630 | 3,565 | 3,600 | -0.69% | 96,900 | - | -4% | - | - |
| 06/25 | 3,650 | 3,695 | 3,600 | 3,625 | +0.14% | 86,100 | - | -3.51% | - | - |
| 06/24 | 3,650 | 3,675 | 3,620 | 3,620 | -0.82% | 62,100 | - | -3.8% | - | - |
| 06/23 | 3,650 | 3,655 | 3,615 | 3,650 | -0.95% | 69,700 | - | -3.18% | - | - |
| 06/22 | 3,705 | 3,710 | 3,665 | 3,685 | -0.81% | 69,100 | - | -2.46% | - | - |
| 06/19 | 3,705 | 3,730 | 3,665 | 3,715 | +0.13% | 60,500 | - | -1.82% | - | - |
| 06/18 | 3,705 | 3,750 | 3,690 | 3,710 | +0.13% | 85,500 | - | -2.14% | - | - |
| 06/17 | 3,745 | 3,750 | 3,690 | 3,705 | -0.67% | 43,500 | - | -2.4% | - | - |
| 06/16 | 3,720 | 3,750 | 3,710 | 3,730 | -0.93% | 57,800 | - | -1.84% | - | - |
| 06/15 | 3,800 | 3,800 | 3,755 | 3,765 | -0.4% | 41,900 | - | -0.97% | - | - |
| 06/12 | 3,830 | 3,830 | 3,755 | 3,780 | -0.66% | 119,700 | - | -0.68% | - | - |
| 06/11 | 3,815 | 3,820 | 3,780 | 3,805 | +1.06% | 77,200 | - | -0.11% | - | - |
| 06/10 | 3,755 | 3,800 | 3,745 | 3,765 | +0.27% | 65,100 | - | -1.26% | - | - |
| 06/09 | 3,835 | 3,840 | 3,720 | 3,755 | -1.57% | 76,900 | - | -1.55% | - | - |
| 06/08 | 3,800 | 3,840 | 3,775 | 3,815 | -0.13% | 76,400 | - | -0.05% | - | - |
| 06/05 | 3,840 | 3,870 | 3,795 | 3,820 | +0.39% | 57,600 | - | -0.03% | - | - |
| 06/04 | 3,840 | 3,860 | 3,805 | 3,805 | -1.17% | 51,300 | - | -0.44% | - | - |
| 06/03 | 3,810 | 3,880 | 3,810 | 3,850 | 0% | 64,800 | - | +0.63% | - | - |
| 06/02 | 3,855 | 3,885 | 3,815 | 3,850 | -0.26% | 84,600 | - | +0.52% | - | - |
| 06/01 | 3,860 | 3,895 | 3,845 | 3,860 | -0.77% | 86,100 | - | +0.68% | - | - |
| 05/29 | 3,790 | 3,935 | 3,785 | 3,890 | +2.64% | 164,000 | - | +1.33% | - | - |
| 05/28 | 3,720 | 3,795 | 3,705 | 3,790 | +1.74% | 102,300 | - | -1.35% | - | - |
| 05/27 | 3,715 | 3,750 | 3,675 | 3,725 | -0.4% | 119,300 | - | -3.3% | - | - |
| 05/26 | 3,705 | 3,745 | 3,700 | 3,740 | +0.94% | 76,900 | - | -3.21% | - | - |
| 05/25 | 3,750 | 3,750 | 3,675 | 3,705 | -1.33% | 113,300 | - | -4.39% | - | - |
| 05/22 | 3,755 | 3,775 | 3,715 | 3,755 | -0.53% | 91,100 | - | -3.35% | - | - |
| 05/21 | 3,785 | 3,800 | 3,755 | 3,775 | -0.79% | 70,900 | - | -3.03% | - | - |
| 05/20 | 3,825 | 3,855 | 3,765 | 3,805 | -0.91% | 79,000 | - | -2.44% | - | - |
| 05/19 | 3,880 | 3,880 | 3,805 | 3,840 | -0.13% | 91,000 | - | -1.74% | - | - |
| 05/18 | 3,890 | 3,910 | 3,845 | 3,845 | -1.16% | 67,800 | - | -1.79% | - | - |
| 05/15 | 3,830 | 3,890 | 3,815 | 3,890 | +1.7% | 94,700 | - | -0.79% | - | - |
| 05/14 | 3,810 | 3,855 | 3,800 | 3,825 | +0.26% | 56,700 | - | -2.55% | - | - |
| 05/13 | 3,800 | 3,855 | 3,785 | 3,815 | +0.66% | 60,100 | - | -2.93% | - | - |
| 05/12 | 3,860 | 3,860 | 3,790 | 3,790 | -1.81% | 50,500 | - | -3.68% | - | - |
| 05/11 | 3,825 | 3,865 | 3,820 | 3,860 | +0.52% | 60,600 | - | -2.06% | - | - |
| 05/08 | 3,875 | 3,925 | 3,815 | 3,840 | -1.66% | 85,600 | - | -2.59% | - | - |
| 05/07 | 3,810 | 3,940 | 3,745 | 3,905 | +3.03% | 159,400 | - | -0.99% | - | - |
| 05/01 | 3,775 | 3,850 | 3,720 | 3,790 | -1.43% | 209,100 | - | -3.95% | - | - |
| 04/30 | 3,885 | 3,890 | 3,825 | 3,845 | -1.66% | 108,000 | - | -2.71% | - | - |
| 04/28 | 3,870 | 3,910 | 3,870 | 3,910 | +1.43% | 65,500 | - | -1.16% | - | - |
| 04/27 | 3,885 | 3,920 | 3,850 | 3,855 | -1.15% | 68,500 | - | -2.58% | - | - |
| 04/24 | 3,930 | 3,935 | 3,895 | 3,900 | -1.02% | 50,000 | - | -1.44% | - | - |
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 |
| 2026年 3月期 | 4,150 2/2 | 2,825 4/7 | 299,700 8/1 | 1820億3193万 | 1239億1330万 | +5.64% 8/1 | -3.96% 5/1 |
| 最新 | 3,630 2026/9/18 | 150,300 | 1592億2311万 | -0.63% 3,653 | |||
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）
- 2026/09/18 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
422円（2009/02/16） - 760%（8.6倍）
3,630円（9/18）
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。
