トランザクション・メディア・ネットワークス
5258グロース/情報･通信業/Transaction Media Networks Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 300.0 | 310.0 | 300.0 | 307.0 | 0.0 | 0.00% | 160,800 |
| 2026-03-12 | 318.0 | 319.0 | 305.0 | 307.0 | -17.0 | -5.25% | 199,300 |
| 2026-03-11 | 331.0 | 331.0 | 322.0 | 324.0 | -6.0 | -1.82% | 180,400 |
| 2026-03-10 | 321.0 | 331.0 | 316.0 | 330.0 | +15.0 | +4.76% | 121,400 |
| 2026-03-09 | 310.0 | 315.0 | 304.0 | 315.0 | -14.0 | -4.26% | 388,700 |
| 2026-03-06 | 323.0 | 334.0 | 321.0 | 329.0 | +9.0 | +2.81% | 177,400 |
| 2026-03-05 | 313.0 | 324.0 | 312.0 | 320.0 | +15.0 | +4.92% | 181,300 |
| 2026-03-04 | 303.0 | 309.0 | 298.0 | 305.0 | -4.0 | -1.29% | 309,100 |
| 2026-03-03 | 322.0 | 327.0 | 309.0 | 309.0 | -14.0 | -4.33% | 222,800 |
| 2026-03-02 | 321.0 | 329.0 | 311.0 | 323.0 | -12.0 | -3.58% | 557,400 |
| 2026-02-27 | 324.0 | 338.0 | 321.0 | 335.0 | +15.0 | +4.69% | 337,200 |
| 2026-02-26 | 308.0 | 337.0 | 308.0 | 320.0 | +15.0 | +4.92% | 397,400 |
| 2026-02-25 | 307.0 | 315.0 | 300.0 | 305.0 | +1.0 | +0.33% | 211,900 |
| 2026-02-24 | 305.0 | 307.0 | 297.0 | 304.0 | +1.0 | +0.33% | 378,200 |
| 2026-02-20 | 308.0 | 309.0 | 297.0 | 303.0 | -5.0 | -1.62% | 674,300 |
| 2026-02-19 | 334.0 | 335.0 | 307.0 | 308.0 | -26.0 | -7.78% | 696,500 |
| 2026-02-18 | 360.0 | 361.0 | 328.0 | 334.0 | -26.0 | -7.22% | 885,500 |
| 2026-02-17 | 362.0 | 366.0 | 353.0 | 360.0 | -8.0 | -2.17% | 451,900 |
| 2026-02-16 | 368.0 | 383.0 | 368.0 | 368.0 | -80.0 | -17.86% | 704,500 |
| 2026-02-13 | 456.0 | 457.0 | 439.0 | 448.0 | -15.0 | -3.24% | 247,800 |
| 2026-02-12 | 472.0 | 475.0 | 463.0 | 463.0 | -7.0 | -1.49% | 140,300 |
| 2026-02-10 | 455.0 | 474.0 | 453.0 | 470.0 | +17.0 | +3.75% | 149,100 |
| 2026-02-09 | 453.0 | 454.0 | 447.0 | 453.0 | +9.0 | +2.03% | 126,800 |
| 2026-02-06 | 445.0 | 445.0 | 432.0 | 444.0 | -1.0 | -0.22% | 94,800 |
| 2026-02-05 | 440.0 | 453.0 | 437.0 | 445.0 | +9.0 | +2.06% | 74,700 |
| 2026-02-04 | 444.0 | 444.0 | 433.0 | 436.0 | -10.0 | -2.24% | 170,400 |
| 2026-02-03 | 451.0 | 454.0 | 445.0 | 446.0 | 0.0 | 0.00% | 71,200 |
| 2026-02-02 | 446.0 | 454.0 | 445.0 | 446.0 | 0.0 | 0.00% | 95,500 |
| 2026-01-30 | 441.0 | 448.0 | 440.0 | 446.0 | +4.0 | +0.90% | 69,700 |
| 2026-01-29 | 432.0 | 445.0 | 430.0 | 442.0 | +8.0 | +1.84% | 165,100 |
| 2026-01-28 | 446.0 | 446.0 | 433.0 | 434.0 | -15.0 | -3.34% | 207,500 |
| 2026-01-27 | 458.0 | 458.0 | 446.0 | 449.0 | -9.0 | -1.97% | 117,300 |
| 2026-01-26 | 475.0 | 478.0 | 455.0 | 458.0 | -18.0 | -3.78% | 126,900 |
| 2026-01-23 | 466.0 | 480.0 | 462.0 | 476.0 | +14.0 | +3.03% | 98,300 |
| 2026-01-22 | 466.0 | 472.0 | 461.0 | 462.0 | +1.0 | +0.22% | 83,400 |
| 2026-01-21 | 465.0 | 473.0 | 456.0 | 461.0 | -18.0 | -3.76% | 333,400 |
| 2026-01-20 | 488.0 | 490.0 | 475.0 | 479.0 | -5.0 | -1.03% | 201,900 |
| 2026-01-19 | 485.0 | 488.0 | 478.0 | 484.0 | -7.0 | -1.43% | 128,100 |
| 2026-01-16 | 490.0 | 492.0 | 480.0 | 491.0 | +3.0 | +0.61% | 409,400 |
| 2026-01-15 | 471.0 | 489.0 | 471.0 | 488.0 | +11.0 | +2.31% | 173,000 |
| 2026-01-14 | 474.0 | 478.0 | 470.0 | 477.0 | +2.0 | +0.42% | 94,000 |
| 2026-01-13 | 489.0 | 489.0 | 468.0 | 475.0 | -9.0 | -1.86% | 264,500 |
| 2026-01-09 | 474.0 | 485.0 | 471.0 | 484.0 | +10.0 | +2.11% | 295,900 |
| 2026-01-08 | 457.0 | 478.0 | 455.0 | 474.0 | +15.0 | +3.27% | 317,700 |
| 2026-01-07 | 456.0 | 459.0 | 450.0 | 459.0 | +3.0 | +0.66% | 141,300 |
| 2026-01-06 | 462.0 | 462.0 | 449.0 | 456.0 | 0.0 | 0.00% | 188,900 |
| 2026-01-05 | 440.0 | 466.0 | 431.0 | 456.0 | +17.0 | +3.87% | 499,900 |
| 2025-12-30 | 459.0 | 459.0 | 439.0 | 439.0 | -17.0 | -3.73% | 155,400 |
| 2025-12-29 | 443.0 | 461.0 | 438.0 | 456.0 | +21.0 | +4.83% | 267,700 |
| 2025-12-26 | 435.0 | 440.0 | 434.0 | 435.0 | -4.0 | -0.91% | 181,200 |
| 2025-12-25 | 425.0 | 441.0 | 425.0 | 439.0 | +15.0 | +3.54% | 213,500 |
| 2025-12-24 | 431.0 | 434.0 | 422.0 | 424.0 | -6.0 | -1.40% | 155,600 |
| 2025-12-23 | 430.0 | 442.0 | 429.0 | 430.0 | 0.0 | 0.00% | 182,700 |
| 2025-12-22 | 438.0 | 439.0 | 425.0 | 430.0 | -2.0 | -0.46% | 144,100 |
| 2025-12-19 | 425.0 | 437.0 | 423.0 | 432.0 | +10.0 | +2.37% | 186,000 |
| 2025-12-18 | 418.0 | 425.0 | 417.0 | 422.0 | 0.0 | 0.00% | 94,800 |
| 2025-12-17 | 426.0 | 434.0 | 421.0 | 422.0 | -6.0 | -1.40% | 203,900 |
| 2025-12-16 | 446.0 | 448.0 | 424.0 | 428.0 | -23.0 | -5.10% | 268,700 |
| 2025-12-15 | 445.0 | 455.0 | 443.0 | 451.0 | +2.0 | +0.45% | 108,400 |
| 2025-12-12 | 434.0 | 449.0 | 434.0 | 449.0 | +15.0 | +3.46% | 151,900 |
| 2025-12-11 | 450.0 | 452.0 | 433.0 | 434.0 | -19.0 | -4.19% | 241,600 |
| 2025-12-10 | 467.0 | 468.0 | 447.0 | 453.0 | -10.0 | -2.16% | 164,400 |
| 2025-12-09 | 465.0 | 472.0 | 461.0 | 463.0 | +1.0 | +0.22% | 110,100 |
| 2025-12-08 | 455.0 | 462.0 | 450.0 | 462.0 | -1.0 | -0.22% | 148,100 |
| 2025-12-05 | 473.0 | 473.0 | 456.0 | 463.0 | -7.0 | -1.49% | 181,700 |
| 2025-12-04 | 445.0 | 474.0 | 445.0 | 470.0 | +19.0 | +4.21% | 199,700 |
| 2025-12-03 | 455.0 | 458.0 | 445.0 | 451.0 | 0.0 | 0.00% | 159,700 |
| 2025-12-02 | 466.0 | 468.0 | 451.0 | 451.0 | -15.0 | -3.22% | 183,500 |
| 2025-12-01 | 469.0 | 487.0 | 462.0 | 466.0 | 0.0 | 0.00% | 233,900 |
| 2025-11-28 | 494.0 | 495.0 | 464.0 | 466.0 | -33.0 | -6.61% | 338,000 |
| 2025-11-27 | 476.0 | 512.0 | 471.0 | 499.0 | +25.0 | +5.27% | 647,200 |
| 2025-11-26 | 437.0 | 481.0 | 435.0 | 474.0 | +36.0 | +8.22% | 515,800 |
| 2025-11-25 | 473.0 | 474.0 | 431.0 | 438.0 | -41.0 | -8.56% | 522,800 |
| 2025-11-21 | 503.0 | 505.0 | 471.0 | 479.0 | -16.0 | -3.23% | 592,600 |
| 2025-11-20 | 514.0 | 514.0 | 470.0 | 495.0 | -20.0 | -3.88% | 959,200 |
| 2025-11-19 | 500.0 | 515.0 | 494.0 | 515.0 | +10.0 | +1.98% | 333,900 |
| 2025-11-18 | 519.0 | 523.0 | 498.0 | 505.0 | -10.0 | -1.94% | 501,800 |
| 2025-11-17 | 528.0 | 531.0 | 496.0 | 515.0 | +28.0 | +5.75% | 1,067,400 |
| 2025-11-14 | 450.0 | 487.0 | 446.0 | 487.0 | +80.0 | +19.66% | 904,100 |
| 2025-11-13 | 416.0 | 416.0 | 400.0 | 407.0 | -8.0 | -1.93% | 199,100 |
| 2025-11-12 | 413.0 | 433.0 | 406.0 | 415.0 | -1.0 | -0.24% | 208,300 |
| 2025-11-11 | 399.0 | 416.0 | 394.0 | 416.0 | +25.0 | +6.39% | 294,000 |
| 2025-11-10 | 400.0 | 402.0 | 390.0 | 391.0 | -9.0 | -2.25% | 93,800 |
| 2025-11-07 | 400.0 | 403.0 | 393.0 | 400.0 | -7.0 | -1.72% | 99,200 |
| 2025-11-06 | 395.0 | 407.0 | 391.0 | 407.0 | +16.0 | +4.09% | 110,400 |
| 2025-11-05 | 397.0 | 398.0 | 387.0 | 391.0 | -7.0 | -1.76% | 158,600 |
| 2025-11-04 | 397.0 | 401.0 | 391.0 | 398.0 | +1.0 | +0.25% | 107,700 |
| 2025-10-31 | 393.0 | 399.0 | 390.0 | 397.0 | +5.0 | +1.28% | 103,100 |
| 2025-10-30 | 394.0 | 399.0 | 390.0 | 392.0 | -1.0 | -0.25% | 151,100 |
| 2025-10-29 | 403.0 | 403.0 | 393.0 | 393.0 | -9.0 | -2.24% | 241,400 |
| 2025-10-28 | 411.0 | 415.0 | 401.0 | 402.0 | -7.0 | -1.71% | 99,600 |
| 2025-10-27 | 418.0 | 425.0 | 409.0 | 409.0 | -8.0 | -1.92% | 123,400 |
| 2025-10-24 | 423.0 | 424.0 | 414.0 | 417.0 | -1.0 | -0.24% | 77,100 |
| 2025-10-23 | 436.0 | 436.0 | 418.0 | 418.0 | -18.0 | -4.13% | 116,800 |
| 2025-10-22 | 430.0 | 437.0 | 429.0 | 436.0 | +8.0 | +1.87% | 72,600 |
| 2025-10-21 | 430.0 | 437.0 | 423.0 | 428.0 | +2.0 | +0.47% | 94,100 |
| 2025-10-20 | 419.0 | 430.0 | 417.0 | 426.0 | +15.0 | +3.65% | 132,800 |
| 2025-10-17 | 411.0 | 412.0 | 406.0 | 411.0 | 0.0 | 0.00% | 124,400 |
| 2025-10-16 | 421.0 | 424.0 | 411.0 | 411.0 | -6.0 | -1.44% | 129,600 |
| 2025-10-15 | 418.0 | 424.0 | 415.0 | 417.0 | +1.0 | +0.24% | 99,000 |
| 2025-10-14 | 416.0 | 423.0 | 408.0 | 416.0 | -8.0 | -1.89% | 167,100 |
| 2025-10-10 | 440.0 | 440.0 | 422.0 | 424.0 | -16.0 | -3.64% | 136,700 |
| 2025-10-09 | 435.0 | 442.0 | 429.0 | 440.0 | +6.0 | +1.38% | 104,600 |
| 2025-10-08 | 434.0 | 436.0 | 428.0 | 434.0 | +1.0 | +0.23% | 136,700 |
| 2025-10-07 | 450.0 | 450.0 | 428.0 | 433.0 | -20.0 | -4.42% | 274,500 |
| 2025-10-06 | 453.0 | 455.0 | 441.0 | 453.0 | +16.0 | +3.66% | 185,600 |
| 2025-10-03 | 434.0 | 450.0 | 433.0 | 437.0 | +5.0 | +1.16% | 137,400 |
| 2025-10-02 | 429.0 | 438.0 | 428.0 | 432.0 | +4.0 | +0.93% | 199,500 |
| 2025-10-01 | 468.0 | 469.0 | 423.0 | 428.0 | -40.0 | -8.55% | 485,600 |
| 2025-09-30 | 494.0 | 494.0 | 468.0 | 468.0 | -15.0 | -3.11% | 302,400 |
| 2025-09-29 | 468.0 | 489.0 | 467.0 | 483.0 | +19.0 | +4.09% | 513,700 |
| 2025-09-26 | 450.0 | 467.0 | 448.0 | 464.0 | +12.0 | +2.65% | 189,800 |
| 2025-09-25 | 467.0 | 474.0 | 452.0 | 452.0 | -17.0 | -3.62% | 361,200 |
| 2025-09-24 | 475.0 | 479.0 | 460.0 | 469.0 | -8.0 | -1.68% | 216,600 |
| 2025-09-22 | 483.0 | 483.0 | 470.0 | 477.0 | +2.0 | +0.42% | 218,700 |
| 2025-09-19 | 460.0 | 480.0 | 457.0 | 475.0 | +19.0 | +4.17% | 363,700 |
| 2025-09-18 | 448.0 | 460.0 | 441.0 | 456.0 | +10.0 | +2.24% | 315,200 |
| 2025-09-17 | 430.0 | 455.0 | 427.0 | 446.0 | +12.0 | +2.76% | 367,500 |
| 2025-09-16 | 416.0 | 443.0 | 413.0 | 434.0 | +18.0 | +4.33% | 426,700 |
| 2025-09-12 | 407.0 | 422.0 | 398.0 | 416.0 | — | — | 304,900 |
直近120営業日分を表示