- 2751
- 2026/11/13
- 時価
- 513億円
- PER 予
- 16.03倍
- 2010年以降
- 2.77-4725.49倍
（2010-2026年） - PBR
- 2.4倍
- 2010年以降
- 0.56-923.37倍
（2010-2026年） - 配当 予
- 0.25%
- ROE 予
- 14.94%
- ROA 予
- 8.43%
- 資料
- Link
- CSV,JSON
テンポス HD（2751）の時価総額の推移
- 2010年4月30日
- 30億610万
- 2011年4月28日
- 19億4681万
- 2012年4月27日
- 60億2653万
- 2013年4月30日
- 3兆2208億
- 2014年4月30日
- 102億9234万
- 2015年4月30日
- 189億4715万
- 2016年4月28日
- 205億146万
- 2017年4月28日
- 225億6399万
- 2018年4月27日
- 291億8804万
- 2019年4月26日
- 258億4736万
- 2020年4月30日
- 229億5959万
- 2021年4月30日
- 257億6522万
- 2022年4月28日
- 275億2288万
- 2023年4月28日
- 302億5322万
- 2024年4月30日
- 408億8144万
- 2025年4月30日
- 413億8226万
- 2026年4月30日
- 447億9817万
2026/06/18～2026/11/13
株価＆時価総額の推移
| 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 | ||||||||||
| 11/13 | 3,580 | 3,605 | 3,565 | 3,590 | +0.28% | 6,100 | - | +0.25% | - | - |
| 11/12 | 3,565 | 3,580 | 3,550 | 3,580 | +1.13% | 7,300 | - | -0.06% | - | - |
| 11/11 | 3,585 | 3,600 | 3,535 | 3,540 | -1.26% | 7,600 | - | -1.23% | - | - |
| 11/10 | 3,570 | 3,595 | 3,570 | 3,585 | +0.14% | 5,500 | - | -0.08% | - | - |
| 11/09 | 3,525 | 3,580 | 3,525 | 3,580 | +1.99% | 7,200 | - | -0.31% | - | - |
| 11/06 | 3,505 | 3,550 | 3,480 | 3,510 | -1.27% | 19,000 | - | -2.36% | - | - |
| 11/05 | 3,525 | 3,585 | 3,525 | 3,555 | +0.99% | 9,700 | - | -1.33% | - | - |
| 11/04 | 3,565 | 3,595 | 3,520 | 3,520 | -1.26% | 15,800 | - | -2.41% | - | - |
| 11/02 | 3,565 | 3,585 | 3,565 | 3,565 | 0% | 4,900 | - | -1.3% | - | - |
| 10/30 | 3,570 | 3,585 | 3,540 | 3,565 | +0.99% | 10,000 | - | -1.36% | - | - |
| 10/29 | 3,520 | 3,570 | 3,520 | 3,530 | +0.28% | 31,200 | - | -2.41% | - | - |
| 10/28 | 3,570 | 3,580 | 3,520 | 3,520 | -1.4% | 51,400 | - | -2.74% | - | - |
| 10/27 | 3,605 | 3,610 | 3,570 | 3,570 | -0.7% | 18,800 | - | -1.46% | - | - |
| 10/26 | 3,635 | 3,635 | 3,595 | 3,595 | -0.14% | 11,400 | - | -0.77% | - | - |
| 10/23 | 3,615 | 3,640 | 3,600 | 3,600 | -0.41% | 11,700 | - | -0.66% | - | - |
| 10/22 | 3,610 | 3,635 | 3,610 | 3,615 | +0.14% | 6,600 | - | -0.22% | - | - |
| 10/21 | 3,620 | 3,640 | 3,610 | 3,610 | -0.14% | 3,800 | - | -0.28% | - | - |
| 10/20 | 3,650 | 3,650 | 3,615 | 3,615 | -0.14% | 9,600 | - | -0.19% | - | - |
| 10/19 | 3,625 | 3,650 | 3,605 | 3,620 | -0.14% | 6,100 | - | -0.19% | - | - |
| 10/16 | 3,600 | 3,635 | 3,600 | 3,625 | +0.69% | 5,600 | - | -0.22% | - | - |
| 10/15 | 3,590 | 3,620 | 3,590 | 3,600 | -0.55% | 5,400 | - | -1.1% | - | - |
| 10/14 | 3,620 | 3,630 | 3,620 | 3,620 | 0% | 2,200 | - | -0.74% | - | - |
| 10/13 | 3,600 | 3,635 | 3,600 | 3,620 | +0.56% | 5,000 | - | -0.93% | - | - |
| 10/09 | 3,610 | 3,635 | 3,600 | 3,600 | +0.28% | 8,000 | - | -1.64% | - | - |
| 10/08 | 3,600 | 3,605 | 3,580 | 3,590 | -0.69% | 9,100 | - | -2.1% | - | - |
| 10/07 | 3,650 | 3,660 | 3,615 | 3,615 | -0.69% | 8,800 | - | -1.58% | - | - |
| 10/06 | 3,680 | 3,680 | 3,635 | 3,640 | -0.14% | 6,000 | - | -1.06% | - | - |
| 10/05 | 3,655 | 3,690 | 3,645 | 3,645 | 0% | 9,800 | - | -1.06% | - | - |
| 10/02 | 3,690 | 3,690 | 3,645 | 3,645 | -1.35% | 10,200 | - | -1.22% | - | - |
| 10/01 | 3,690 | 3,695 | 3,670 | 3,695 | +0.14% | 8,000 | - | 0% | - | - |
| 09/30 | 3,665 | 3,695 | 3,655 | 3,690 | +0.68% | 5,400 | - | -0.24% | - | - |
| 09/29 | 3,660 | 3,685 | 3,650 | 3,665 | +0.69% | 9,000 | - | -0.97% | - | - |
| 09/28 | 3,620 | 3,655 | 3,615 | 3,640 | +0.69% | 12,000 | - | -1.75% | - | - |
| 09/25 | 3,655 | 3,655 | 3,585 | 3,615 | -1.09% | 17,000 | - | -2.51% | - | - |
| 09/24 | 3,610 | 3,660 | 3,600 | 3,655 | +2.09% | 25,700 | - | -1.54% | - | - |
| 09/18 | 3,635 | 3,635 | 3,580 | 3,580 | -0.69% | 9,900 | - | -3.66% | - | - |
| 09/17 | 3,590 | 3,625 | 3,585 | 3,605 | +0.7% | 10,800 | - | -3.17% | - | - |
| 09/16 | 3,605 | 3,635 | 3,575 | 3,580 | -0.97% | 8,200 | - | -4.07% | - | - |
| 09/15 | 3,590 | 3,615 | 3,580 | 3,615 | +1.12% | 4,900 | - | -3.37% | - | - |
| 09/14 | 3,540 | 3,605 | 3,540 | 3,575 | +1.27% | 8,800 | - | -4.62% | - | - |
| 09/11 | 3,640 | 3,660 | 3,530 | 3,530 | -3.55% | 24,100 | - | -5.99% | - | - |
| 09/10 | 3,685 | 3,685 | 3,600 | 3,660 | -2.4% | 18,100 | - | -2.76% | - | - |
| 09/09 | 3,770 | 3,790 | 3,750 | 3,750 | -0.66% | 7,400 | - | -0.42% | - | - |
| 09/08 | 3,785 | 3,790 | 3,765 | 3,775 | -0.4% | 3,900 | - | +0.27% | - | - |
| 09/07 | 3,790 | 3,800 | 3,765 | 3,790 | 0% | 3,000 | - | +0.66% | - | - |
| 09/04 | 3,790 | 3,790 | 3,765 | 3,790 | +0.26% | 2,800 | - | +0.64% | - | - |
| 09/03 | 3,765 | 3,780 | 3,755 | 3,780 | +0.4% | 3,500 | - | +0.32% | - | - |
| 09/02 | 3,785 | 3,785 | 3,760 | 3,765 | -0.4% | 2,700 | - | -0.19% | - | - |
| 09/01 | 3,770 | 3,780 | 3,745 | 3,780 | +0.8% | 2,900 | - | +0.08% | - | - |
| 08/31 | 3,770 | 3,770 | 3,745 | 3,750 | -0.13% | 3,700 | - | -0.79% | - | - |
| 08/28 | 3,785 | 3,785 | 3,750 | 3,755 | -0.27% | 3,400 | - | -0.77% | - | - |
| 08/27 | 3,790 | 3,790 | 3,745 | 3,765 | -0.66% | 4,500 | - | -0.58% | - | - |
| 08/26 | 3,800 | 3,800 | 3,760 | 3,790 | +0.4% | 5,600 | - | +0.03% | - | - |
| 08/25 | 3,765 | 3,800 | 3,765 | 3,775 | -0.66% | 5,000 | - | -0.37% | - | - |
| 08/24 | 3,765 | 3,800 | 3,750 | 3,800 | +1.33% | 4,800 | - | +0.32% | - | - |
| 08/21 | 3,765 | 3,765 | 3,745 | 3,750 | -0.27% | 2,300 | - | -0.95% | - | - |
| 08/20 | 3,740 | 3,765 | 3,710 | 3,760 | +1.62% | 4,700 | - | -0.66% | - | - |
| 08/19 | 3,720 | 3,735 | 3,685 | 3,700 | -0.94% | 8,000 | - | -2.25% | - | - |
| 08/18 | 3,740 | 3,760 | 3,730 | 3,735 | -0.13% | 4,900 | - | -1.37% | - | - |
| 08/17 | 3,750 | 3,785 | 3,740 | 3,740 | -0.8% | 8,700 | - | -1.24% | - | - |
| 08/14 | 3,815 | 3,815 | 3,765 | 3,770 | -1.18% | 5,200 | - | -0.45% | - | - |
| 08/13 | 3,800 | 3,815 | 3,800 | 3,815 | +0.13% | 3,300 | - | +0.79% | - | - |
| 08/12 | 3,810 | 3,815 | 3,790 | 3,810 | +0.53% | 3,700 | - | +0.77% | - | - |
| 08/10 | 3,780 | 3,790 | 3,755 | 3,790 | +1.2% | 7,200 | - | +0.34% | - | - |
| 08/07 | 3,730 | 3,770 | 3,725 | 3,745 | -0.13% | 6,000 | - | -0.72% | - | - |
| 08/06 | 3,720 | 3,765 | 3,720 | 3,750 | +0.81% | 4,800 | - | -0.53% | - | - |
| 08/05 | 3,735 | 3,750 | 3,720 | 3,720 | -0.4% | 5,200 | - | -1.27% | - | - |
| 08/04 | 3,750 | 3,785 | 3,735 | 3,735 | -0.66% | 6,000 | - | -0.88% | - | - |
| 08/03 | 3,820 | 3,820 | 3,750 | 3,760 | -1.7% | 6,000 | - | -0.19% | - | - |
| 07/31 | 3,845 | 3,845 | 3,790 | 3,825 | -0.52% | 5,100 | - | +1.59% | - | - |
| 07/30 | 3,875 | 3,875 | 3,835 | 3,845 | -0.9% | 4,300 | - | +2.29% | - | - |
| 07/29 | 3,870 | 3,925 | 3,865 | 3,880 | +0.26% | 19,400 | - | +3.38% | - | - |
| 07/28 | 3,860 | 3,870 | 3,835 | 3,870 | +0.26% | 7,400 | - | +3.37% | - | - |
| 07/27 | 3,850 | 3,880 | 3,835 | 3,860 | +0.26% | 7,900 | - | +3.32% | - | - |
| 07/24 | 3,855 | 3,860 | 3,825 | 3,850 | +0.52% | 11,900 | - | +3.19% | - | - |
| 07/23 | 3,815 | 3,830 | 3,800 | 3,830 | +0.26% | 5,600 | - | +2.79% | - | - |
| 07/22 | 3,780 | 3,820 | 3,745 | 3,820 | +0.79% | 8,700 | - | +2.66% | - | - |
| 07/21 | 3,745 | 3,815 | 3,745 | 3,790 | +1.2% | 10,000 | - | +1.94% | - | - |
| 07/17 | 3,760 | 3,795 | 3,745 | 3,745 | 0% | 11,100 | - | +0.81% | - | - |
| 07/16 | 3,725 | 3,775 | 3,720 | 3,745 | +0.27% | 5,400 | - | +0.81% | - | - |
| 07/15 | 3,775 | 3,775 | 3,715 | 3,735 | -0.4% | 6,600 | - | +0.65% | - | - |
| 07/14 | 3,770 | 3,790 | 3,750 | 3,750 | -0.13% | 9,400 | - | +1.19% | - | - |
| 07/13 | 3,750 | 3,780 | 3,735 | 3,755 | +0.4% | 8,200 | - | +1.51% | - | - |
| 07/10 | 3,730 | 3,745 | 3,730 | 3,740 | +0.27% | 2,300 | - | +1.3% | - | - |
| 07/09 | 3,765 | 3,765 | 3,725 | 3,730 | -0.27% | 3,300 | - | +1.22% | - | - |
| 07/08 | 3,700 | 3,760 | 3,700 | 3,740 | +1.08% | 8,800 | - | +1.74% | - | - |
| 07/07 | 3,705 | 3,725 | 3,695 | 3,700 | -0.13% | 5,100 | - | +0.95% | - | - |
| 07/06 | 3,650 | 3,710 | 3,645 | 3,705 | +0.95% | 6,100 | - | +1.37% | - | - |
| 07/03 | 3,690 | 3,720 | 3,670 | 3,670 | -0.54% | 7,700 | - | +0.66% | - | - |
| 07/02 | 3,690 | 3,730 | 3,685 | 3,690 | -0.27% | 10,200 | - | +1.4% | - | - |
| 07/01 | 3,715 | 3,725 | 3,690 | 3,700 | -0.8% | 3,000 | - | +1.79% | - | - |
| 06/30 | 3,715 | 3,745 | 3,710 | 3,730 | +0.4% | 2,400 | - | +2.81% | - | - |
| 06/29 | 3,725 | 3,755 | 3,700 | 3,715 | +0.13% | 10,200 | - | +2.62% | - | - |
| 06/26 | 3,700 | 3,735 | 3,665 | 3,710 | +1.09% | 13,500 | - | +2.74% | - | - |
| 06/25 | 3,675 | 3,695 | 3,660 | 3,670 | -0.54% | 6,700 | - | +1.8% | - | - |
| 06/24 | 3,625 | 3,700 | 3,625 | 3,690 | +0.82% | 5,200 | - | +2.41% | - | - |
| 06/23 | 3,660 | 3,685 | 3,635 | 3,660 | -0.27% | 8,100 | - | +1.69% | - | - |
| 06/22 | 3,735 | 3,735 | 3,670 | 3,670 | -1.87% | 9,000 | - | +2.06% | - | - |
| 06/19 | 3,720 | 3,745 | 3,710 | 3,740 | +0.54% | 7,600 | - | +4.18% | - | - |
| 06/18 | 3,700 | 3,730 | 3,690 | 3,720 | +0.13% | 4,600 | - | +3.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 4月期 | 213 64,000 3/24 | 90 27,000 5/12 | 130,500 435 9/11 | - | - | 30億610万 4/30 |
| 2011年 4月期 | 206 61,700 5/6 | 94 28,100 3/15 | 62,400 208 3/15 | 29億4407万 | 13億4081万 | 19億4681万 4/28 |
| 2012年 4月期 | 556 166,800 1/16 | 132 39,600 5/17 39,600 5/16 | 1,127,700 3,759 6/16 | 79億5902万 | 18億8955万 | 60億2653万 4/27 |
| 2013年 4月期 | 803 241,000 4/17 | 317 95,200 5/15 | 426,000 1,420 4/15 | 114億9955万 | 45億4256万 | 3兆2208億 4/30 |
| 2014年 4月期 | 1,160 10/31 | 517 155,000 6/7 | 365,600 4/24 | 166億516万 | 73億9598万 | 102億9234万 4/30 |
| 2015年 4月期 | 1,964 4/8 | 802 5/21 | 415,900 4/24 | 281億1426万 | 114億8046万 | 189億4715万 4/30 |
| 2016年 4月期 | 2,498 8/17 | 1,483 2/12 | 339,400 4/25 | 357億5837万 | 212億2884万 | 205億146万 4/28 |
| 2017年 4月期 | 2,099 2/27 | 1,429 6/24 | 379,800 4/25 | 300億4676万 | 204億5584万 | 225億6399万 4/28 |
| 2018年 4月期 | 2,788 1/26 1/24 | 1,858 6/15 | 320,100 4/24 | 399億966万 | 265億9689万 | 291億8804万 4/27 |
| 2019年 4月期 | 2,490 3/27 | 1,652 12/25 | 302,300 4/24 | 356億4385万 | 236億4804万 | 258億4736万 4/26 |
| 2020年 4月期 | 2,499 1/24 | 1,694 3/13 | 561,200 4/27 | 357億7268万 | 242億4927万 | 229億5959万 4/30 |
| 2021年 4月期 | 2,447 3/30 | 1,823 7/31 | 278,400 4/27 | 350億2831万 | 260億9588万 | 257億6522万 4/30 |
| 2022年 4月期 | 2,444 3/31 | 2,070 5/13 | 231,200 4/26 | 349億8537万 | 296億3163万 | 275億2288万 4/28 |
| 2023年 4月期 | 2,623 4/18 | 2,268 9/21 | 337,400 4/26 | 375億4772万 | 324億6596万 | 302億5322万 4/28 |
| 2024年 4月期 | 3,930 4/1 | 2,398 6/1 | 374,100 4/25 | 562億5716万 | 343億2689万 | 408億8144万 4/30 |
| 2025年 4月期 | 3,790 3/28 | 2,850 8/5 | 283,500 4/25 | 542億5309万 | 407億9718万 | 413億8226万 4/30 |
| 2026年 4月期 | 4,070 3/3 3/2 | 3,310 7/14 6/12 | 210,600 4/27 | 582億6123万 | 473億8198万 | 447億9817万 4/30 |
| 最新 | 3,590 2026/11/13 | 6,100 | 513億9013万 | |||
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。
