TENTIAL（325A）の株価チャート
株価
4/15
- 前日 (4/14)
- 3,805
- 始値
- 4,145
- 高値
- 4,505
- 安値
- 4,110
- 終値 +10.64%
- 4,210
- 出来高 +262.3%
- 1,278,200
乖離率
- 株価（5日）
移動平均値 - +10.76%
3,801 - 株価（25日）
移動平均値 - +17.17%
3,593 - 出来高（5日）
移動平均値 - +243.92%
371,660
2025/11/17～2026/04/15
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 | ||||||||||
| 04/15 | 4,145 | 4,505 | 4,110 | 4,210 | +10.64% | 1,278,200 | 322億3361万 | +17.17% | 12.39 | 5.61 |
| 04/14 | 3,765 | 3,835 | 3,670 | 3,805 | +2.42% | 352,800 | 291億3275万 | +6.26% | 11.2 | 5.07 |
| 04/13 | 3,685 | 3,755 | 3,635 | 3,715 | +1.92% | 104,100 | 284億4367万 | +3.77% | 10.93 | 4.95 |
| 04/10 | 3,680 | 3,710 | 3,595 | 3,645 | +0.41% | 54,400 | 279億772万 | +1.56% | 10.73 | 4.86 |
| 04/09 | 3,715 | 3,715 | 3,605 | 3,630 | -2.94% | 68,800 | 277億9288万 | +0.92% | 10.68 | 4.84 |
| 04/08 | 3,620 | 3,765 | 3,555 | 3,740 | +7.78% | 118,400 | 286億3508万 | +3.92% | 11.01 | 4.98 |
| 04/07 | 3,505 | 3,560 | 3,440 | 3,470 | -0.86% | 29,000 | 265億6785万 | -3.77% | 10.21 | 4.62 |
| 04/06 | 3,460 | 3,530 | 3,455 | 3,500 | +1.16% | 42,300 | 267億9754万 | -3.74% | 10.3 | 4.66 |
| 04/03 | 3,440 | 3,545 | 3,440 | 3,460 | +1.91% | 45,800 | 264億9128万 | -5.7% | 10.18 | 4.61 |
| 04/02 | 3,630 | 3,685 | 3,350 | 3,395 | -5.17% | 122,900 | 259億9361万 | -8.19% | 9.99 | 4.52 |
| 04/01 | 3,435 | 3,590 | 3,435 | 3,580 | +6.23% | 50,300 | 274億1005万 | -4.05% | 10.53 | 4.77 |
| 03/31 | 3,290 | 3,415 | 3,265 | 3,370 | +0.75% | 53,100 | 258億220万 | -10.18% | 9.92 | 4.49 |
| 03/30 | 3,300 | 3,370 | 3,265 | 3,345 | -2.76% | 45,900 | 256億1079万 | -11.55% | 9.84 | 4.46 |
| 03/27 | 3,380 | 3,485 | 3,380 | 3,440 | +1.18% | 47,800 | 263億3815万 | -9.92% | 10.12 | 4.58 |
| 03/26 | 3,500 | 3,500 | 3,385 | 3,400 | -3.27% | 41,200 | 260億3189万 | -11.76% | 10 | 4.53 |
| 03/25 | 3,420 | 3,535 | 3,420 | 3,515 | +4.93% | 82,600 | 269億1239万 | -9.64% | 10.34 | 4.68 |
| 03/24 | 3,440 | 3,470 | 3,315 | 3,350 | +2.29% | 100,500 | 256億4907万 | -14.34% | 9.86 | 4.46 |
| 03/23 | 3,340 | 3,380 | 3,245 | 3,275 | -5.76% | 191,900 | 250億7353万 | -16.77% | 9.64 | 4.36 |
| 03/19 | 3,680 | 3,680 | 3,470 | 3,475 | -7.82% | 198,900 | 266億474万 | -12.27% | 10.23 | 4.63 |
| 03/18 | 3,670 | 3,770 | 3,670 | 3,770 | +4.29% | 63,500 | 288億6327万 | -5.23% | 11.09 | 5.02 |
| 03/17 | 3,720 | 3,745 | 3,615 | 3,615 | -1.63% | 62,400 | 276億7658万 | -9.15% | 10.64 | 4.82 |
| 03/16 | 3,710 | 3,760 | 3,620 | 3,675 | -2.52% | 109,200 | 281億3595万 | -7.78% | 10.81 | 4.9 |
| 03/13 | 3,715 | 3,780 | 3,710 | 3,770 | -0.13% | 54,300 | 288億6327万 | -5.61% | 11.09 | 5.02 |
| 03/12 | 3,840 | 3,855 | 3,735 | 3,775 | -3.45% | 64,400 | 289億155万 | -5.6% | 11.11 | 5.03 |
| 03/11 | 3,900 | 3,995 | 3,900 | 3,910 | +0.51% | 66,200 | 299億3512万 | -2.4% | 11.51 | 5.21 |
| 03/10 | 3,900 | 3,930 | 3,810 | 3,890 | +2.64% | 74,800 | 297億8199万 | -2.92% | 11.45 | 5.18 |
| 03/09 | 3,735 | 3,850 | 3,630 | 3,790 | -3.93% | 171,500 | 290億1639万 | -5.49% | 11.15 | 5.05 |
| 03/06 | 3,830 | 3,965 | 3,830 | 3,945 | +3% | 99,400 | 302億308万 | -1.74% | 11.61 | 5.26 |
| 03/05 | 3,830 | 3,965 | 3,810 | 3,830 | +3.79% | 97,200 | 293億2263万 | -4.68% | 11.27 | 5.1 |
| 03/04 | 3,855 | 3,935 | 3,600 | 3,690 | -5.99% | 256,800 | 282億5079万 | -8.37% | 10.86 | 4.92 |
| 03/03 | 4,200 | 4,215 | 3,900 | 3,925 | -6.55% | 219,000 | 300億4996万 | -2.92% | 11.55 | 5.23 |
| 03/02 | 4,250 | 4,490 | 4,200 | 4,200 | -3.11% | 133,000 | 321億5537万 | +3.73% | 12.36 | 5.6 |
| 02/27 | 4,185 | 4,335 | 4,185 | 4,335 | +3.58% | 67,500 | 331億8893万 | +7.22% | 12.76 | 5.78 |
| 02/26 | 4,215 | 4,230 | 4,115 | 4,185 | -0.59% | 73,100 | 320億4053万 | +3.69% | 12.31 | 5.58 |
| 02/25 | 4,170 | 4,340 | 4,145 | 4,210 | +2.18% | 85,200 | 322億3193万 | +4.41% | 12.39 | 5.61 |
| 02/24 | 4,125 | 4,220 | 4,060 | 4,120 | -0.12% | 106,700 | 315億4288万 | +2.13% | 12.12 | 5.49 |
| 02/20 | 4,250 | 4,315 | 4,090 | 4,125 | -3.4% | 115,200 | 315億8116万 | +2% | 12.14 | 5.5 |
| 02/19 | 4,275 | 4,365 | 4,205 | 4,270 | -0.47% | 77,600 | 326億9129万 | +5.61% | 12.56 | 5.69 |
| 02/18 | 4,285 | 4,310 | 4,130 | 4,290 | -0.58% | 113,000 | 328億4441万 | +6.14% | 12.62 | 5.72 |
| 02/17 | 4,120 | 4,315 | 4,090 | 4,315 | +6.54% | 278,300 | 330億3581万 | +6.12% | 12.7 | 5.75 |
| 02/16 | 4,000 | 4,050 | 3,960 | 4,050 | +2.53% | 64,400 | 310億696万 | -0.91% | 11.92 | 5.4 |
| 02/13 | 3,880 | 3,980 | 3,875 | 3,950 | +0.77% | 75,100 | 302億4136万 | -4.1% | 11.62 | 5.26 |
| 02/12 | 3,880 | 4,010 | 3,870 | 3,920 | +0.9% | 86,200 | 300億1168万 | -5.61% | 11.53 | 5.22 |
| 02/10 | 3,815 | 3,960 | 3,775 | 3,885 | +1.97% | 119,300 | 297億4371万 | -7.08% | 11.43 | 5.18 |
| 02/09 | 3,760 | 3,840 | 3,660 | 3,810 | +1.33% | 103,300 | 291億6951万 | -9.42% | 11.21 | 5.08 |
| 02/06 | 3,875 | 3,885 | 3,755 | 3,760 | -3.47% | 151,000 | 287億8671万 | -10.92% | 11.06 | 5.01 |
| 02/05 | 3,900 | 3,965 | 3,895 | 3,895 | -0.13% | 52,600 | 298億2027万 | -8.16% | 11.46 | 5.19 |
| 02/04 | 3,945 | 3,950 | 3,885 | 3,900 | -1.52% | 64,400 | 298億5855万 | -8.39% | 11.48 | 5.2 |
| 02/03 | 3,915 | 3,975 | 3,905 | 3,960 | +1.15% | 35,800 | 303億1792万 | -7.28% | 11.65 | 5.28 |
| 02/02 | 3,950 | 3,950 | 3,870 | 3,915 | -1.39% | 97,600 | 299億7340万 | -8.44% | 11.52 | 5.22 |
| 01/30 | 3,850 | 4,000 | 3,840 | 3,970 | +1.53% | 100,800 | 303億9448万 | -7.33% | 11.68 | 5.29 |
| 01/29 | 4,000 | 4,005 | 3,875 | 3,910 | -2.74% | 115,700 | 299億3512万 | -8.77% | 11.51 | 5.21 |
| 01/28 | 4,080 | 4,100 | 4,010 | 4,020 | -1.35% | 77,800 | 307億7728万 | -6.29% | 11.83 | 5.36 |
| 01/27 | 4,100 | 4,250 | 4,075 | 4,075 | -0.24% | 128,100 | 311億9836万 | -4.88% | 11.99 | 5.43 |
| 01/26 | 4,130 | 4,180 | 4,060 | 4,085 | +0.62% | 113,700 | 312億7492万 | -4.49% | 12.02 | 5.44 |
| 01/23 | 4,090 | 4,115 | 4,055 | 4,060 | -0.25% | 49,800 | 310億8352万 | -4.96% | 11.95 | 5.41 |
| 01/22 | 4,150 | 4,160 | 4,065 | 4,070 | -1.69% | 54,600 | 311億6008万 | -4.68% | 11.98 | 5.42 |
| 01/21 | 4,005 | 4,155 | 4,005 | 4,140 | +1.1% | 118,200 | 316億7282万 | -2.95% | 12.18 | 5.51 |
| 01/20 | 4,250 | 4,250 | 4,040 | 4,095 | -3.99% | 160,800 | 313億2855万 | -3.78% | 12.05 | 5.45 |
| 01/19 | 4,350 | 4,350 | 4,220 | 4,265 | -2.18% | 137,700 | 326億2913万 | +0.21% | 12.55 | 5.68 |
| 01/16 | 4,105 | 4,440 | 4,080 | 4,360 | +6.08% | 354,400 | 333億5592万 | +2.68% | 12.83 | 5.8 |
| 01/15 | 4,180 | 4,225 | 4,110 | 4,110 | -3.18% | 216,900 | 314億4331万 | -2.93% | 12.09 | 5.47 |
| 01/14 | 4,395 | 4,540 | 4,185 | 4,245 | -13.1% | 873,000 | 324億7612万 | +0.31% | 12.49 | 5.65 |
| 01/13 | 4,850 | 4,910 | 4,720 | 4,885 | +0.72% | 328,300 | 373億7240万 | +15.65% | 14.37 | 6.5 |
| 01/09 | 4,900 | 4,900 | 4,780 | 4,850 | 0% | 136,900 | 371億463万 | +15.72% | 14.27 | 6.46 |
| 01/08 | 4,720 | 4,920 | 4,720 | 4,850 | +1.36% | 184,600 | 371億463万 | +16.61% | 14.27 | 6.46 |
| 01/07 | 4,790 | 4,860 | 4,690 | 4,785 | +3.24% | 218,700 | 366億736万 | +15.72% | 14.08 | 6.37 |
| 01/06 | 4,540 | 4,695 | 4,515 | 4,635 | +3.23% | 251,700 | 354億5979万 | +12.72% | 13.64 | 6.17 |
| 01/05 | 4,300 | 4,540 | 4,260 | 4,490 | +6.9% | 197,900 | 343億5048万 | +9.67% | 13.21 | 5.98 |
| 2025 | ||||||||||
| 12/30 | 4,210 | 4,225 | 4,140 | 4,200 | -1.18% | 126,300 | 321億3185万 | +3.09% | 12.36 | 5.59 |
| 12/29 | 4,300 | 4,320 | 4,220 | 4,250 | -1.16% | 108,500 | 325億1437万 | +4.68% | 12.51 | 5.66 |
| 12/26 | 4,255 | 4,375 | 4,240 | 4,300 | +1.06% | 182,600 | 328億9689万 | +6.09% | 12.65 | 5.72 |
| 12/25 | 4,100 | 4,300 | 4,075 | 4,255 | +4.55% | 196,700 | 325億5262万 | +5.19% | 12.52 | 5.66 |
| 12/24 | 4,120 | 4,150 | 4,055 | 4,070 | -1.21% | 76,700 | 311億3729万 | +0.77% | 11.98 | 5.42 |
| 12/23 | 3,995 | 4,130 | 3,980 | 4,120 | +2.23% | 139,200 | 315億1981万 | +2.03% | 12.12 | 5.48 |
| 12/22 | 4,040 | 4,070 | 3,990 | 4,030 | +0.5% | 90,600 | 308億951万 | -0.32% | 11.86 | 5.36 |
| 12/19 | 3,830 | 4,015 | 3,830 | 4,010 | +4.02% | 97,500 | 306億5661万 | -1.11% | 11.8 | 5.33 |
| 12/18 | 3,860 | 3,910 | 3,830 | 3,855 | -1.28% | 81,800 | 294億7163万 | -5.1% | 11.34 | 5.13 |
| 12/17 | 3,970 | 3,970 | 3,860 | 3,905 | -1.51% | 81,100 | 298億5388万 | -4.27% | 11.49 | 5.19 |
| 12/16 | 4,020 | 4,025 | 3,950 | 3,965 | -1.37% | 65,600 | 303億1258万 | -2.91% | 11.67 | 5.27 |
| 12/15 | 3,960 | 4,090 | 3,935 | 4,020 | +1.77% | 148,200 | 307億3306万 | -1.69% | 11.83 | 5.35 |
| 12/12 | 3,890 | 3,965 | 3,880 | 3,950 | +1.02% | 84,800 | 301億9791万 | -3.42% | 11.62 | 5.25 |
| 12/11 | 4,070 | 4,105 | 3,870 | 3,910 | -4.4% | 218,800 | 298億9211万 | -4.47% | 11.51 | 5.2 |
| 12/10 | 4,025 | 4,145 | 4,020 | 4,090 | +1.74% | 93,800 | 312億6821万 | -0.2% | 12.04 | 5.44 |
| 12/09 | 4,050 | 4,285 | 4,020 | 4,020 | -0.74% | 145,200 | 307億3306万 | -1.9% | 11.83 | 5.35 |
| 12/08 | 4,050 | 4,100 | 4,015 | 4,050 | -0.25% | 62,700 | 309億6241万 | -1.2% | 11.92 | 5.39 |
| 12/05 | 4,075 | 4,110 | 4,025 | 4,060 | +0.37% | 35,500 | 310億3886万 | -0.88% | 11.95 | 5.4 |
| 12/04 | 4,075 | 4,115 | 4,035 | 4,045 | -0.49% | 43,200 | 309億2419万 | -1.22% | 11.9 | 5.38 |
| 12/03 | 4,055 | 4,105 | 3,990 | 4,065 | +0.37% | 79,700 | 310億7709万 | -0.81% | 11.96 | 5.41 |
| 12/02 | 4,220 | 4,250 | 4,050 | 4,050 | -4.37% | 115,900 | 309億6241万 | -1.15% | 11.92 | 5.39 |
| 12/01 | 4,260 | 4,395 | 4,225 | 4,235 | +0.47% | 125,700 | 323億7674万 | +3.29% | 12.46 | 5.63 |
| 11/28 | 4,190 | 4,240 | 4,145 | 4,215 | +0.6% | 58,600 | 322億2384万 | +2.88% | 12.4 | 7.07 |
| 11/27 | 4,000 | 4,265 | 4,000 | 4,190 | +5.28% | 196,400 | 320億3272万 | +2.1% | 12.33 | 7.03 |
| 11/26 | 3,860 | 3,980 | 3,860 | 3,980 | +2.98% | 103,800 | 304億2726万 | -3.09% | 11.71 | 6.68 |
| 11/25 | 4,115 | 4,115 | 3,865 | 3,865 | -4.92% | 197,000 | 295億4808万 | -6.26% | 11.37 | 6.48 |
| 11/21 | 4,050 | 4,095 | 3,960 | 4,065 | -1.22% | 90,800 | 310億7709万 | -1.31% | 11.96 | 6.82 |
| 11/20 | 4,115 | 4,190 | 4,050 | 4,115 | +0.61% | 60,800 | 314億2395万 | -0.31% | 12.11 | 6.9 |
| 11/19 | 4,090 | 4,175 | 4,050 | 4,090 | +0.99% | 99,500 | 312億3304万 | -1.75% | 12.04 | 6.85 |
| 11/18 | 4,180 | 4,235 | 4,020 | 4,050 | -4.71% | 133,300 | 309億2758万 | -3.43% | 11.92 | 6.79 |
| 11/17 | 4,275 | 4,315 | 4,200 | 4,250 | -1.62% | 126,500 | 324億5487万 | +0.52% | 12.51 | 7.12 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 8月期 | 6,540 6/19 | 1,821 4/9 4/7 | 7,900,400 2/28 | +59.65% 6/17 | -22.99% 4/7 |
| 最新 | 4,210 2026/4/15 | 1,278,200 | +17.17% 3,593 | ||
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。
