テンポス HD（2751）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,890
- 始値
- 3,860
- 高値
- 3,930
- 安値
- 3,840
- 終値 -0.13%
- 3,885
- 出来高 +24.86%
- 22,100
乖離率
- 株価（5日）
移動平均値 - -0.21%
3,893 - 株価（25日）
移動平均値 - -1.94%
3,962 - 出来高（5日）
移動平均値 - +30.15%
16,980
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 | 3,860 | 3,930 | 3,840 | 3,885 | -0.13% | 22,100 | 556億1299万 | -1.94% | 21.9 | 2.74 |
| 03/26 | 3,965 | 3,970 | 3,870 | 3,890 | -1.39% | 17,700 | 556億8457万 | -1.77% | 21.93 | 2.75 |
| 03/25 | 3,910 | 3,970 | 3,910 | 3,945 | +1.15% | 12,800 | 564億7188万 | -0.35% | 22.24 | 2.79 |
| 03/24 | 3,865 | 3,915 | 3,865 | 3,900 | +1.43% | 12,600 | 558億2772万 | -1.39% | 21.98 | 2.75 |
| 03/23 | 3,920 | 3,920 | 3,835 | 3,845 | -2.66% | 19,700 | 550億4040万 | -2.71% | 21.67 | 2.72 |
| 03/19 | 4,010 | 4,010 | 3,950 | 3,950 | -1.37% | 9,900 | 565億4346万 | -0.05% | 22.26 | 2.79 |
| 03/18 | 3,980 | 4,005 | 3,980 | 4,005 | +0.63% | 8,400 | 573億3077万 | +1.5% | 22.57 | 2.83 |
| 03/17 | 4,000 | 4,000 | 3,970 | 3,980 | +0.38% | 4,700 | 569億7290万 | +1.09% | 22.43 | 2.81 |
| 03/16 | 3,980 | 4,035 | 3,955 | 3,965 | +0.25% | 10,400 | 567億5818万 | +0.86% | 22.35 | 2.8 |
| 03/13 | 4,015 | 4,050 | 3,950 | 3,955 | -2.1% | 14,900 | 566億1503万 | +0.79% | 22.29 | 2.79 |
| 03/12 | 4,055 | 4,055 | 4,000 | 4,040 | +0.12% | 14,200 | 578億3179万 | +3.14% | 22.77 | 2.85 |
| 03/11 | 4,035 | 4,065 | 4,035 | 4,035 | +0.12% | 10,500 | 577億6021万 | +3.28% | 22.74 | 2.85 |
| 03/10 | 4,020 | 4,040 | 4,000 | 4,030 | +1% | 5,500 | 576億8864万 | +3.41% | 22.71 | 2.85 |
| 03/09 | 3,945 | 3,995 | 3,930 | 3,990 | -0.62% | 9,800 | 571億1605万 | +2.65% | 22.49 | 2.82 |
| 03/06 | 3,990 | 4,035 | 3,980 | 4,015 | +0.37% | 3,600 | 574億7392万 | +3.53% | 22.63 | 2.84 |
| 03/05 | 3,990 | 4,045 | 3,990 | 4,000 | +1.01% | 8,600 | 572億5920万 | +3.41% | 22.55 | 2.83 |
| 03/04 | 3,960 | 3,980 | 3,910 | 3,960 | -1% | 15,800 | 566億8660万 | +2.56% | 22.32 | 2.8 |
| 03/03 | 4,070 | 4,070 | 4,000 | 4,000 | -1.72% | 11,800 | 572億5920万 | +3.73% | 22.55 | 2.83 |
| 03/02 | 4,045 | 4,070 | 4,015 | 4,070 | +1.62% | 12,400 | 582億6123万 | +5.8% | 22.94 | 2.87 |
| 02/27 | 4,000 | 4,050 | 3,995 | 4,005 | +0.63% | 12,900 | 573億3077万 | +4.41% | 22.57 | 2.83 |
| 02/26 | 3,925 | 3,980 | 3,905 | 3,980 | +1.53% | 14,700 | 569億7290万 | +4.03% | 22.43 | 2.81 |
| 02/25 | 3,920 | 3,925 | 3,900 | 3,920 | +0.38% | 8,200 | 561億1401万 | +2.7% | 22.09 | 2.77 |
| 02/24 | 3,875 | 3,915 | 3,860 | 3,905 | +0.39% | 7,000 | 558億9929万 | +2.47% | 22.01 | 2.76 |
| 02/20 | 3,910 | 3,920 | 3,885 | 3,890 | +0.26% | 7,900 | 556億8457万 | +2.26% | 21.93 | 2.75 |
| 02/19 | 3,855 | 3,890 | 3,855 | 3,880 | +0.65% | 7,300 | 555億4142万 | +2.19% | 21.87 | 2.74 |
| 02/18 | 3,860 | 3,865 | 3,850 | 3,855 | +0.13% | 4,400 | 551億8355万 | +1.74% | 21.73 | 2.72 |
| 02/17 | 3,850 | 3,850 | 3,820 | 3,850 | 0% | 3,600 | 551億1198万 | +1.8% | 21.7 | 2.72 |
| 02/16 | 3,835 | 3,850 | 3,835 | 3,850 | +0.39% | 2,900 | 551億1198万 | +2.01% | 21.7 | 2.72 |
| 02/13 | 3,825 | 3,835 | 3,825 | 3,835 | +0.26% | 2,500 | 548億9725万 | +1.86% | 21.62 | 2.71 |
| 02/12 | 3,800 | 3,830 | 3,800 | 3,825 | +0.66% | 5,200 | 547億5411万 | +1.84% | 21.56 | 2.7 |
| 02/10 | 3,790 | 3,805 | 3,790 | 3,800 | 0% | 3,000 | 543億9624万 | +1.36% | 21.42 | 2.68 |
| 02/09 | 3,805 | 3,810 | 3,780 | 3,800 | -0.26% | 9,800 | 543億9624万 | +1.52% | 21.42 | 2.68 |
| 02/06 | 3,810 | 3,820 | 3,800 | 3,810 | +0.4% | 4,800 | 545億3938万 | +1.98% | 21.47 | 2.69 |
| 02/05 | 3,780 | 3,800 | 3,780 | 3,795 | +0.4% | 4,100 | 543億2466万 | +1.77% | 21.39 | 2.68 |
| 02/04 | 3,800 | 3,805 | 3,780 | 3,780 | -0.4% | 5,600 | 541億994万 | +1.59% | 21.31 | 2.67 |
| 02/03 | 3,800 | 3,815 | 3,785 | 3,795 | 0% | 8,100 | 543億2466万 | +2.21% | 21.39 | 2.68 |
| 02/02 | 3,770 | 3,795 | 3,770 | 3,795 | +0.8% | 4,100 | 543億2466万 | +2.48% | 21.39 | 2.68 |
| 01/30 | 3,780 | 3,795 | 3,755 | 3,765 | -0.4% | 6,600 | 538億9522万 | +1.98% | 21.22 | 2.65 |
| 01/29 | 3,795 | 3,800 | 3,775 | 3,780 | +0.4% | 4,100 | 541億994万 | +2.66% | 21.31 | 2.67 |
| 01/28 | 3,815 | 3,830 | 3,765 | 3,765 | -1.31% | 6,800 | 538億9522万 | +2.56% | 21.22 | 2.65 |
| 01/27 | 3,835 | 3,850 | 3,815 | 3,815 | -0.39% | 6,900 | 546億1096万 | +4.21% | 21.5 | 2.69 |
| 01/26 | 3,810 | 3,840 | 3,805 | 3,830 | +1.06% | 8,800 | 548億2568万 | +4.99% | 21.59 | 2.7 |
| 01/23 | 3,795 | 3,800 | 3,790 | 3,790 | -0.13% | 5,300 | 542億5309万 | +4.26% | 21.36 | 2.67 |
| 01/22 | 3,745 | 3,800 | 3,745 | 3,795 | +1.47% | 12,500 | 543億2466万 | +4.75% | 21.39 | 2.68 |
| 01/21 | 3,760 | 3,765 | 3,720 | 3,740 | -0.8% | 6,600 | 535億3735万 | +3.57% | 21.08 | 2.64 |
| 01/20 | 3,775 | 3,780 | 3,760 | 3,770 | +0.53% | 7,700 | 539億6679万 | +4.72% | 21.25 | 2.66 |
| 01/19 | 3,745 | 3,760 | 3,740 | 3,750 | +0.4% | 6,100 | 536億8050万 | +4.46% | 21.14 | 2.64 |
| 01/16 | 3,730 | 3,750 | 3,730 | 3,735 | +0.54% | 8,000 | 534億6577万 | +4.33% | 21.05 | 2.63 |
| 01/15 | 3,690 | 3,720 | 3,690 | 3,715 | +0.81% | 9,600 | 531億7948万 | +4.06% | 20.94 | 2.62 |
| 01/14 | 3,670 | 3,685 | 3,665 | 3,685 | +0.41% | 6,100 | 527億5003万 | +3.51% | 20.77 | 2.6 |
| 01/13 | 3,650 | 3,675 | 3,650 | 3,670 | +0.55% | 16,200 | 525億3531万 | +3.32% | 20.69 | 2.59 |
| 01/09 | 3,635 | 3,665 | 3,635 | 3,650 | +0.41% | 7,200 | 522億4902万 | +2.99% | 20.57 | 2.57 |
| 01/08 | 3,620 | 3,640 | 3,620 | 3,635 | +0.41% | 4,400 | 520億3429万 | +2.74% | 20.49 | 2.56 |
| 01/07 | 3,620 | 3,640 | 3,620 | 3,620 | -0.41% | 6,400 | 518億1957万 | +2.46% | 20.4 | 2.55 |
| 01/06 | 3,645 | 3,660 | 3,620 | 3,635 | -0.27% | 9,100 | 520億3429万 | +3% | 20.49 | 2.56 |
| 01/05 | 3,700 | 3,700 | 3,640 | 3,645 | +0.14% | 11,400 | 521億7744万 | +3.46% | 20.54 | 2.57 |
| 2025 | ||||||||||
| 12/30 | 3,615 | 3,670 | 3,600 | 3,640 | +0.55% | 9,900 | 521億587万 | +3.47% | 20.52 | 2.57 |
| 12/29 | 3,600 | 3,620 | 3,575 | 3,620 | +0.42% | 13,100 | 518億1957万 | +3.08% | 20.4 | 2.55 |
| 12/26 | 3,610 | 3,610 | 3,570 | 3,605 | +0.84% | 15,100 | 516億485万 | +2.79% | 20.32 | 2.54 |
| 12/25 | 3,550 | 3,585 | 3,550 | 3,575 | +0.99% | 10,800 | 511億7541万 | +2.11% | 20.15 | 2.52 |
| 12/24 | 3,540 | 3,555 | 3,535 | 3,540 | +0.14% | 9,300 | 506億7439万 | +1.23% | 19.95 | 2.5 |
| 12/23 | 3,520 | 3,540 | 3,520 | 3,535 | +0.57% | 8,500 | 506億281万 | +1.2% | 19.92 | 2.49 |
| 12/22 | 3,520 | 3,525 | 3,510 | 3,515 | +0.29% | 9,100 | 503億1652万 | +0.69% | 19.81 | 2.48 |
| 12/19 | 3,505 | 3,510 | 3,500 | 3,505 | 0% | 4,800 | 501億7337万 | +0.46% | 19.76 | 2.47 |
| 12/18 | 3,510 | 3,510 | 3,500 | 3,505 | 0% | 2,300 | 501億7337万 | +0.49% | 19.76 | 2.47 |
| 12/17 | 3,485 | 3,505 | 3,485 | 3,505 | +0.14% | 6,000 | 501億7337万 | +0.49% | 19.76 | 2.47 |
| 12/16 | 3,500 | 3,500 | 3,480 | 3,500 | +0.14% | 5,600 | 501億180万 | +0.4% | 19.73 | 2.47 |
| 12/15 | 3,485 | 3,495 | 3,480 | 3,495 | +0.43% | 8,100 | 500億3022万 | +0.29% | 19.7 | 2.46 |
| 12/12 | 3,480 | 3,490 | 3,480 | 3,480 | 0% | 5,200 | 498億1550万 | -0.09% | 19.61 | 2.45 |
| 12/11 | 3,520 | 3,520 | 3,480 | 3,480 | -1.14% | 8,900 | 498億1550万 | -0.03% | 19.61 | 2.45 |
| 12/10 | 3,510 | 3,525 | 3,490 | 3,520 | +0.57% | 11,000 | 503億8809万 | +1.15% | 19.84 | 2.48 |
| 12/09 | 3,485 | 3,500 | 3,475 | 3,500 | +0.57% | 4,200 | 501億180万 | +0.66% | 19.73 | 2.47 |
| 12/08 | 3,470 | 3,480 | 3,465 | 3,480 | +0.29% | 4,000 | 498億1550万 | +0.14% | 19.61 | 2.45 |
| 12/05 | 3,480 | 3,485 | 3,470 | 3,470 | -0.29% | 4,200 | 496億7235万 | -0.09% | 19.56 | 2.45 |
| 12/04 | 3,495 | 3,495 | 3,470 | 3,480 | +0.29% | 5,000 | 498億1550万 | +0.2% | 19.61 | 2.45 |
| 12/03 | 3,490 | 3,495 | 3,470 | 3,470 | -0.57% | 3,800 | 496億7235万 | -0.12% | 19.56 | 2.45 |
| 12/02 | 3,510 | 3,515 | 3,490 | 3,490 | -0.43% | 4,900 | 499億5865万 | +0.43% | 19.67 | 2.46 |
| 12/01 | 3,520 | 3,530 | 3,505 | 3,505 | -0.43% | 4,300 | 501億7337万 | +0.83% | 19.76 | 2.47 |
| 11/28 | 3,500 | 3,520 | 3,500 | 3,520 | +0.57% | 3,600 | 503億8809万 | +1.27% | 19.84 | 2.48 |
| 11/27 | 3,500 | 3,515 | 3,495 | 3,500 | -0.28% | 3,700 | 501億180万 | +0.72% | 19.73 | 2.47 |
| 11/26 | 3,515 | 3,520 | 3,510 | 3,510 | +0.29% | 6,900 | 502億4494万 | +1.01% | 19.78 | 2.47 |
| 11/25 | 3,480 | 3,510 | 3,480 | 3,500 | +0.29% | 7,600 | 501億180万 | +0.72% | 19.73 | 2.47 |
| 11/21 | 3,460 | 3,495 | 3,460 | 3,490 | +0.87% | 5,300 | 499億5865万 | +0.43% | 19.67 | 2.46 |
| 11/20 | 3,470 | 3,470 | 3,455 | 3,460 | -0.14% | 5,900 | 495億2920万 | -0.46% | 19.5 | 2.44 |
| 11/19 | 3,455 | 3,470 | 3,445 | 3,465 | +0.43% | 3,700 | 496億78万 | -0.35% | 19.53 | 2.44 |
| 11/18 | 3,465 | 3,475 | 3,450 | 3,450 | -0.58% | 4,800 | 493億8606万 | -0.81% | 19.45 | 2.43 |
| 11/17 | 3,480 | 3,485 | 3,470 | 3,470 | -0.29% | 3,200 | 496億7235万 | -0.26% | 19.56 | 2.45 |
| 11/14 | 3,480 | 3,490 | 3,470 | 3,480 | 0% | 4,700 | 498億1550万 | 0% | 19.61 | 2.45 |
| 11/13 | 3,490 | 3,490 | 3,470 | 3,480 | -0.29% | 4,400 | 498億1550万 | 0% | 19.61 | 2.45 |
| 11/12 | 3,470 | 3,490 | 3,470 | 3,490 | +0.72% | 5,300 | 499億5865万 | +0.29% | 19.67 | 2.46 |
| 11/11 | 3,475 | 3,475 | 3,455 | 3,465 | 0% | 3,100 | 496億78万 | -0.37% | 19.53 | 2.44 |
| 11/10 | 3,460 | 3,475 | 3,455 | 3,465 | +0.14% | 3,600 | 496億78万 | -0.37% | 19.53 | 2.44 |
| 11/07 | 3,435 | 3,465 | 3,435 | 3,460 | +0.73% | 3,400 | 495億2920万 | -0.52% | 19.5 | 2.44 |
| 11/06 | 3,470 | 3,470 | 3,435 | 3,435 | -0.15% | 4,000 | 491億7133万 | -1.24% | 19.36 | 2.42 |
| 11/05 | 3,430 | 3,470 | 3,425 | 3,440 | -0.15% | 11,000 | 492億4291万 | -1.12% | 19.39 | 2.43 |
| 11/04 | 3,475 | 3,485 | 3,440 | 3,445 | -0.58% | 7,900 | 493億1448万 | -1.03% | 19.42 | 2.43 |
| 10/31 | 3,425 | 3,480 | 3,425 | 3,465 | +1.02% | 15,700 | 496億78万 | -0.49% | 19.53 | 2.5 |
| 10/30 | 3,435 | 3,455 | 3,430 | 3,430 | -0.87% | 37,100 | 490億9976万 | -1.49% | 19.33 | 2.47 |
| 10/29 | 3,505 | 3,505 | 3,460 | 3,460 | -1% | 54,800 | 495億2920万 | -0.63% | 19.5 | 2.5 |
| 10/28 | 3,500 | 3,505 | 3,495 | 3,495 | -0.43% | 13,800 | 500億3022万 | +0.37% | 19.7 | 2.52 |
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 | |
| 2008年 4月期 | 410 123,000 6/26 | 149 44,800 3/12 | 267,000 890 6/26 | - | - | +16.87% 4/2 | -28.61% 1/22 |
| 2009年 4月期 | 175 52,500 6/10 | 53 16,000 10/29 | 144,600 482 10/20 | - | - | +49.79% 11/18 | -45.19% 10/14 |
| 2010年 4月期 | 213 64,000 3/24 | 90 27,000 5/12 | 130,500 435 9/11 | - | - | +27.23% 9/11 | -19.39% 5/25 |
| 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 | +12.48% 12/1 | -33.45% 3/15 |
| 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 | +47.85% 6/16 | -19.66% 5/15 |
| 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 | +33.8% 4/17 | -15.02% 5/27 |
| 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 | +23.54% 7/10 | -20.36% 6/7 |
| 2015年 4月期 | 1,964 4/8 | 802 5/21 | 415,900 4/24 | 281億1426万 | 114億8046万 | +15.24% 12/1 | -12.04% 5/1 |
| 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 | +25.1% 7/23 | -20.45% 1/21 |
| 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 | +10.1% 2/24 | -12.3% 6/24 |
| 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 | +21.19% 1/12 | -9.75% 5/1 |
| 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 | +7.61% 3/27 | -16.42% 12/25 |
| 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 | +6.91% 1/14 | -21.38% 3/13 |
| 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 | +7.61% 3/19 | -9.17% 5/13 |
| 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 | +6.64% 6/11 | -5.58% 7/8 |
| 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 | +4.28% 3/8 | -4.25% 5/29 |
| 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 | +11.54% 1/23 | -11.66% 5/1 |
| 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 | +7.49% 6/13 | -13.4% 8/5 |
| 最新 | 3,885 2026/3/27 | 22,100 | 556億1299万 | -1.94% 3,962 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 198%（2.98倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 153%（2.53倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/03/27 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
53円（2008/10/29） - 7184%（72.84倍）
3,885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。
