テンポス HD（2751）の株価チャート
株価
8/19
- 前日 (8/18)
- 3,735
- 始値
- 3,720
- 高値
- 3,735
- 安値
- 3,685
- 終値 -0.94%
- 3,700
- 出来高 +63.27%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -1.39%
3,752 - 株価（25日）
移動平均値 - -2.25%
3,785 - 出来高（5日）
移動平均値 - +32.89%
6,020
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 3,720 | 3,735 | 3,685 | 3,700 | -0.94% | 8,000 | 529億6476万 | -2.25% | 16.39 | 2.53 |
| 08/18 | 3,740 | 3,760 | 3,730 | 3,735 | -0.13% | 4,900 | 534億6577万 | -1.37% | 16.54 | 2.55 |
| 08/17 | 3,750 | 3,785 | 3,740 | 3,740 | -0.8% | 8,700 | 535億3735万 | -1.24% | 16.56 | 2.55 |
| 08/14 | 3,815 | 3,815 | 3,765 | 3,770 | -1.18% | 5,200 | 539億6679万 | -0.45% | 16.7 | 2.57 |
| 08/13 | 3,800 | 3,815 | 3,800 | 3,815 | +0.13% | 3,300 | 546億1096万 | +0.79% | 16.9 | 2.6 |
| 08/12 | 3,810 | 3,815 | 3,790 | 3,810 | +0.53% | 3,700 | 545億3938万 | +0.77% | 16.87 | 2.6 |
| 08/10 | 3,780 | 3,790 | 3,755 | 3,790 | +1.2% | 7,200 | 542億5309万 | +0.34% | 16.79 | 2.59 |
| 08/07 | 3,730 | 3,770 | 3,725 | 3,745 | -0.13% | 6,000 | 536億892万 | -0.72% | 16.59 | 2.56 |
| 08/06 | 3,720 | 3,765 | 3,720 | 3,750 | +0.81% | 4,800 | 536億8050万 | -0.53% | 16.61 | 2.56 |
| 08/05 | 3,735 | 3,750 | 3,720 | 3,720 | -0.4% | 5,200 | 532億5105万 | -1.27% | 16.48 | 2.54 |
| 08/04 | 3,750 | 3,785 | 3,735 | 3,735 | -0.66% | 6,000 | 534億6577万 | -0.88% | 16.54 | 2.55 |
| 08/03 | 3,820 | 3,820 | 3,750 | 3,760 | -1.7% | 6,000 | 538億2364万 | -0.19% | 16.65 | 2.57 |
| 07/31 | 3,845 | 3,845 | 3,790 | 3,825 | -0.52% | 5,100 | 547億5411万 | +1.59% | 16.94 | 2.61 |
| 07/30 | 3,875 | 3,875 | 3,835 | 3,845 | -0.9% | 4,300 | 550億4040万 | +2.29% | 17.03 | 2.63 |
| 07/29 | 3,870 | 3,925 | 3,865 | 3,880 | +0.26% | 19,400 | 555億4142万 | +3.38% | 17.18 | 2.65 |
| 07/28 | 3,860 | 3,870 | 3,835 | 3,870 | +0.26% | 7,400 | 553億9827万 | +3.37% | 17.14 | 2.64 |
| 07/27 | 3,850 | 3,880 | 3,835 | 3,860 | +0.26% | 7,900 | 552億5512万 | +3.32% | 17.1 | 2.64 |
| 07/24 | 3,855 | 3,860 | 3,825 | 3,850 | +0.52% | 11,900 | 551億1198万 | +3.19% | 17.05 | 2.63 |
| 07/23 | 3,815 | 3,830 | 3,800 | 3,830 | +0.26% | 5,600 | 548億2568万 | +2.79% | 16.96 | 2.61 |
| 07/22 | 3,780 | 3,820 | 3,745 | 3,820 | +0.79% | 8,700 | 546億8253万 | +2.66% | 16.92 | 2.61 |
| 07/21 | 3,745 | 3,815 | 3,745 | 3,790 | +1.2% | 10,000 | 542億5309万 | +1.94% | 16.79 | 2.59 |
| 07/17 | 3,760 | 3,795 | 3,745 | 3,745 | 0% | 11,100 | 536億892万 | +0.81% | 16.59 | 2.56 |
| 07/16 | 3,725 | 3,775 | 3,720 | 3,745 | +0.27% | 5,400 | 536億892万 | +0.81% | 16.59 | 2.56 |
| 07/15 | 3,775 | 3,775 | 3,715 | 3,735 | -0.4% | 6,600 | 534億6577万 | +0.65% | 16.54 | 2.55 |
| 07/14 | 3,770 | 3,790 | 3,750 | 3,750 | -0.13% | 9,400 | 536億8050万 | +1.19% | 16.61 | 2.56 |
| 07/13 | 3,750 | 3,780 | 3,735 | 3,755 | +0.4% | 8,200 | 537億5207万 | +1.51% | 16.63 | 2.56 |
| 07/10 | 3,730 | 3,745 | 3,730 | 3,740 | +0.27% | 2,300 | 535億3735万 | +1.3% | 16.56 | 2.55 |
| 07/09 | 3,765 | 3,765 | 3,725 | 3,730 | -0.27% | 3,300 | 533億9420万 | +1.22% | 16.52 | 2.55 |
| 07/08 | 3,700 | 3,760 | 3,700 | 3,740 | +1.08% | 8,800 | 535億3735万 | +1.74% | 16.56 | 2.55 |
| 07/07 | 3,705 | 3,725 | 3,695 | 3,700 | -0.13% | 5,100 | 529億6476万 | +0.95% | 16.39 | 2.53 |
| 07/06 | 3,650 | 3,710 | 3,645 | 3,705 | +0.95% | 6,100 | 530億3633万 | +1.37% | 16.41 | 2.53 |
| 07/03 | 3,690 | 3,720 | 3,670 | 3,670 | -0.54% | 7,700 | 525億3531万 | +0.66% | 16.25 | 2.51 |
| 07/02 | 3,690 | 3,730 | 3,685 | 3,690 | -0.27% | 10,200 | 528億2161万 | +1.4% | 16.34 | 2.52 |
| 07/01 | 3,715 | 3,725 | 3,690 | 3,700 | -0.8% | 3,000 | 529億6476万 | +1.79% | 16.39 | 2.53 |
| 06/30 | 3,715 | 3,745 | 3,710 | 3,730 | +0.4% | 2,400 | 533億9420万 | +2.81% | 16.52 | 2.55 |
| 06/29 | 3,725 | 3,755 | 3,700 | 3,715 | +0.13% | 10,200 | 531億7948万 | +2.62% | 16.45 | 2.54 |
| 06/26 | 3,700 | 3,735 | 3,665 | 3,710 | +1.09% | 13,500 | 531億790万 | +2.74% | 16.43 | 2.53 |
| 06/25 | 3,675 | 3,695 | 3,660 | 3,670 | -0.54% | 6,700 | 525億3531万 | +1.8% | 16.25 | 2.51 |
| 06/24 | 3,625 | 3,700 | 3,625 | 3,690 | +0.82% | 5,200 | 528億2161万 | +2.41% | 16.34 | 2.52 |
| 06/23 | 3,660 | 3,685 | 3,635 | 3,660 | -0.27% | 8,100 | 523億9216万 | +1.69% | 16.21 | 2.5 |
| 06/22 | 3,735 | 3,735 | 3,670 | 3,670 | -1.87% | 9,000 | 525億3531万 | +2.06% | 16.25 | 2.51 |
| 06/19 | 3,720 | 3,745 | 3,710 | 3,740 | +0.54% | 7,600 | 535億3735万 | +4.18% | 16.56 | 2.55 |
| 06/18 | 3,700 | 3,730 | 3,690 | 3,720 | +0.13% | 4,600 | 532億5105万 | +3.85% | 16.48 | 2.54 |
| 06/17 | 3,670 | 3,775 | 3,670 | 3,715 | -0.27% | 13,600 | 531億7948万 | +3.95% | 16.45 | 2.54 |
| 06/16 | 3,705 | 3,740 | 3,670 | 3,725 | 0% | 8,900 | 533億2263万 | +4.37% | 16.5 | 2.54 |
| 06/15 | 3,720 | 3,740 | 3,675 | 3,725 | -0.27% | 15,700 | 533億2263万 | +4.55% | 16.5 | 2.54 |
| 06/12 | 3,650 | 3,735 | 3,605 | 3,735 | +2.33% | 17,900 | 534億6577万 | +5.09% | 16.54 | 2.55 |
| 06/11 | 3,750 | 3,810 | 3,610 | 3,650 | +1.11% | 51,200 | 522億4902万 | +2.96% | 16.17 | 2.49 |
| 06/10 | 3,585 | 3,635 | 3,575 | 3,610 | +0.84% | 15,100 | 516億7642万 | +1.95% | 15.99 | 2.46 |
| 06/09 | 3,565 | 3,615 | 3,555 | 3,580 | 0% | 10,700 | 512億4698万 | +1.02% | 15.86 | 2.44 |
| 06/08 | 3,550 | 3,590 | 3,545 | 3,580 | +0.14% | 5,900 | 512億4698万 | +0.87% | 15.86 | 2.44 |
| 06/05 | 3,635 | 3,650 | 3,545 | 3,575 | +2.29% | 30,600 | 511億7541万 | +0.62% | 15.83 | 2.44 |
| 06/04 | 3,455 | 3,500 | 3,450 | 3,495 | +0.58% | 8,000 | 500億3022万 | -1.74% | 15.48 | 2.39 |
| 06/03 | 3,430 | 3,495 | 3,430 | 3,475 | +0.72% | 9,000 | 497億4393万 | -2.66% | 15.39 | 2.37 |
| 06/02 | 3,450 | 3,455 | 3,420 | 3,450 | -0.29% | 15,900 | 493億8606万 | -3.74% | 15.28 | 2.36 |
| 06/01 | 3,515 | 3,515 | 3,460 | 3,460 | -1.56% | 17,800 | 495億2920万 | -3.89% | 15.32 | 2.36 |
| 05/29 | 3,570 | 3,575 | 3,515 | 3,515 | -1.82% | 8,200 | 503億1652万 | -2.82% | 15.57 | 2.4 |
| 05/28 | 3,535 | 3,580 | 3,525 | 3,580 | +1.27% | 6,300 | 512億4698万 | -1.4% | 15.86 | 2.44 |
| 05/27 | 3,515 | 3,535 | 3,495 | 3,535 | +0.57% | 9,200 | 506億281万 | -2.94% | 15.66 | 2.41 |
| 05/26 | 3,500 | 3,555 | 3,500 | 3,515 | +0.72% | 16,100 | 503億1652万 | -3.83% | 15.57 | 2.4 |
| 05/25 | 3,580 | 3,580 | 3,485 | 3,490 | -2.24% | 20,500 | 499億5865万 | -4.88% | 15.46 | 2.38 |
| 05/22 | 3,630 | 3,630 | 3,570 | 3,570 | -1.24% | 8,200 | 511億383万 | -3.09% | 15.81 | 2.44 |
| 05/21 | 3,595 | 3,625 | 3,575 | 3,615 | +0.7% | 9,000 | 517億4800万 | -2.19% | 16.01 | 2.47 |
| 05/20 | 3,600 | 3,600 | 3,570 | 3,590 | -0.14% | 9,100 | 513億9013万 | -3.16% | 15.9 | 2.45 |
| 05/19 | 3,515 | 3,595 | 3,515 | 3,595 | +2.42% | 12,300 | 514億6170万 | -3.33% | 15.92 | 2.45 |
| 05/18 | 3,535 | 3,550 | 3,510 | 3,510 | -0.71% | 11,200 | 502億4494万 | -5.92% | 15.55 | 2.4 |
| 05/15 | 3,535 | 3,570 | 3,535 | 3,535 | 0% | 6,600 | 506億281万 | -5.66% | 15.66 | 2.41 |
| 05/14 | 3,610 | 3,610 | 3,530 | 3,535 | -1.53% | 11,300 | 506億281万 | -6.06% | 15.66 | 2.41 |
| 05/13 | 3,565 | 3,610 | 3,555 | 3,590 | +0.98% | 11,600 | 513億9013万 | -4.95% | 15.9 | 2.45 |
| 05/12 | 3,545 | 3,575 | 3,530 | 3,555 | +1.14% | 9,500 | 508億8911万 | -6.18% | 15.75 | 2.43 |
| 05/11 | 3,510 | 3,550 | 3,510 | 3,515 | +0.29% | 13,800 | 503億1652万 | -7.57% | 15.57 | 2.4 |
| 05/08 | 3,570 | 3,595 | 3,505 | 3,505 | -1.41% | 32,800 | 501億7337万 | -8.15% | 15.52 | 2.39 |
| 05/07 | 3,700 | 3,700 | 3,555 | 3,555 | -3.4% | 33,900 | 508億8911万 | -7.23% | 15.75 | 2.43 |
| 05/01 | 3,700 | 3,715 | 3,680 | 3,680 | -0.67% | 19,900 | 526億7846万 | -4.29% | 16.3 | 2.51 |
| 04/30 | 3,675 | 3,720 | 3,675 | 3,705 | +0.82% | 29,100 | 530億3633万 | -3.84% | 23.59 | 2.52 |
| 04/28 | 3,660 | 3,725 | 3,660 | 3,675 | -0.41% | 91,900 | 526億689万 | -4.87% | 23.4 | 2.5 |
| 04/27 | 3,775 | 3,780 | 3,690 | 3,690 | -2.89% | 210,600 | 528億2161万 | -4.7% | 23.5 | 2.51 |
| 04/24 | 3,840 | 3,840 | 3,800 | 3,800 | -1.04% | 65,700 | 543億9624万 | -2.01% | 24.2 | 2.59 |
| 04/23 | 3,850 | 3,855 | 3,840 | 3,840 | -0.39% | 31,800 | 549億6883万 | -1.13% | 24.45 | 2.62 |
| 04/22 | 3,870 | 3,870 | 3,855 | 3,855 | -0.52% | 22,900 | 551億8355万 | -0.93% | 24.55 | 2.63 |
| 04/21 | 3,870 | 3,880 | 3,870 | 3,875 | +0.26% | 11,800 | 554億6985万 | -0.54% | 24.68 | 2.64 |
| 04/20 | 3,865 | 3,875 | 3,860 | 3,865 | +0.13% | 18,400 | 553億2670万 | -0.87% | 24.61 | 2.63 |
| 04/17 | 3,860 | 3,865 | 3,860 | 3,860 | 0% | 11,300 | 552億5512万 | -1.1% | 24.58 | 2.63 |
| 04/16 | 3,855 | 3,870 | 3,855 | 3,860 | +0.13% | 10,700 | 552億5512万 | -1.28% | 24.58 | 2.63 |
| 04/15 | 3,870 | 3,880 | 3,855 | 3,855 | -0.39% | 15,100 | 551億8355万 | -1.58% | 24.55 | 2.63 |
| 04/14 | 3,880 | 3,890 | 3,870 | 3,870 | 0% | 12,700 | 553億9827万 | -1.38% | 24.65 | 2.64 |
| 04/13 | 3,890 | 3,895 | 3,870 | 3,870 | -0.26% | 13,700 | 553億9827万 | -1.5% | 24.65 | 2.64 |
| 04/10 | 3,905 | 3,905 | 3,880 | 3,880 | -0.39% | 11,200 | 555億4142万 | -1.4% | 24.71 | 2.64 |
| 04/09 | 3,920 | 3,920 | 3,885 | 3,895 | -0.38% | 14,600 | 557億5614万 | -1.12% | 24.8 | 2.65 |
| 04/08 | 3,920 | 3,930 | 3,900 | 3,910 | 0% | 21,500 | 559億7086万 | -0.81% | 24.9 | 2.66 |
| 04/07 | 3,920 | 3,930 | 3,900 | 3,910 | -0.26% | 11,600 | 559億7086万 | -0.91% | 24.9 | 2.66 |
| 04/06 | 3,925 | 3,930 | 3,910 | 3,920 | +0.51% | 11,100 | 561億1401万 | -0.81% | 24.96 | 2.67 |
| 04/03 | 3,910 | 3,920 | 3,895 | 3,900 | +0.39% | 10,100 | 558億2772万 | -1.39% | 24.84 | 2.66 |
| 04/02 | 3,915 | 3,950 | 3,880 | 3,885 | -0.26% | 19,800 | 556億1299万 | -1.87% | 24.74 | 2.65 |
| 04/01 | 3,895 | 3,900 | 3,870 | 3,895 | +1.17% | 13,800 | 557億5614万 | -1.64% | 24.8 | 2.65 |
| 03/31 | 3,870 | 3,890 | 3,850 | 3,850 | -1.03% | 22,600 | 551億1198万 | -2.78% | 24.52 | 2.62 |
| 03/30 | 3,835 | 3,920 | 3,835 | 3,890 | +0.13% | 27,500 | 556億8457万 | -1.82% | 24.77 | 2.65 |
| 03/27 | 3,860 | 3,930 | 3,840 | 3,885 | -0.13% | 22,100 | 556億1299万 | -1.94% | 24.74 | 2.65 |
| 03/26 | 3,965 | 3,970 | 3,870 | 3,890 | -1.39% | 17,700 | 556億8457万 | -1.77% | 24.77 | 2.65 |
| 03/25 | 3,910 | 3,970 | 3,910 | 3,945 | +1.15% | 12,800 | 564億7188万 | -0.35% | 25.12 | 2.69 |
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 |
| 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 | +5.79% 3/2 | -8.15% 5/8 |
| 最新 | 3,700 2026/8/19 | 8,000 | 529億6476万 | -2.25% 3,785 | |||
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）
- 2026/08/19 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
53円（2008/10/29） - 6838%（69.38倍）
3,700円（8/19）
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。
