- 325A
- 2026/11/06
- 時価
- 237億円
- PER
- 9.54倍
- 2025年以降
- 10.19-58.82倍
（2025-2026年） - PBR
- 3.86倍
- 2025年以降
- 2.96-10.65倍
（2025-2026年） - 配当 予
- 0%
- ROE
- 40.44%
- ROA
- 21.32%
- 資料
- Link
- CSV,JSON
TENTIAL（325A）の株価チャート
株価
11/6
- 前日 (11/5)
- 1,065
- 始値
- 1,000
- 高値
- 1,045
- 安値
- 1,000
- 終値 -4.23%
- 1,020
- 出来高 -3.54%
- 791,100
乖離率
- 株価（5日）
移動平均値 - -3.86%
1,061 - 株価（25日）
移動平均値 - -31.82%
1,496 - 出来高（5日）
移動平均値 - +37.01%
577,420
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 1,000 | 1,045 | 1,000 | 1,020 | -4.23% | 791,100 | - | -31.82% | - | - |
| 11/05 | 1,073 | 1,089 | 1,035 | 1,065 | 0% | 820,100 | - | -30.53% | - | - |
| 11/04 | 1,069 | 1,075 | 1,042 | 1,065 | -0.75% | 479,900 | - | -32.08% | - | - |
| 11/02 | 1,064 | 1,092 | 1,056 | 1,073 | -0.83% | 333,200 | - | -33.02% | - | - |
| 10/30 | 1,090 | 1,132 | 1,071 | 1,082 | -2.43% | 462,800 | - | -33.94% | - | - |
| 10/29 | 1,115 | 1,122 | 1,083 | 1,109 | -1.95% | 681,000 | - | -33.71% | - | - |
| 10/28 | 1,147 | 1,170 | 1,120 | 1,131 | -0.26% | 571,600 | - | -33.63% | - | - |
| 10/27 | 1,120 | 1,153 | 1,115 | 1,134 | +1.43% | 687,200 | - | -34.56% | - | - |
| 10/26 | 1,143 | 1,144 | 1,104 | 1,118 | -1.24% | 673,000 | - | -36.51% | - | - |
| 10/23 | 1,120 | 1,148 | 1,112 | 1,132 | +0.35% | 761,300 | - | -36.94% | - | - |
| 10/22 | 1,235 | 1,260 | 1,128 | 1,128 | -8.29% | 2,105,700 | - | -38.09% | - | - |
| 10/21 | 1,225 | 1,245 | 1,191 | 1,230 | +0.16% | 1,139,800 | - | -33.41% | - | - |
| 10/20 | 1,320 | 1,320 | 1,214 | 1,228 | -6.97% | 1,637,900 | - | -34.3% | - | - |
| 10/19 | 1,492 | 1,497 | 1,241 | 1,320 | -13.84% | 4,006,000 | - | -30.23% | - | - |
| 10/16 | 1,532 | 1,532 | 1,532 | 1,532 | -20.7% | 96,700 | - | -19.79% | - | - |
| 10/15 | 1,915 | 1,974 | 1,875 | 1,932 | +0.21% | 456,300 | - | +0.63% | - | - |
| 10/14 | 1,951 | 1,965 | 1,904 | 1,928 | -1.18% | 205,200 | - | +0.68% | - | - |
| 10/13 | 1,977 | 1,977 | 1,932 | 1,951 | -1.32% | 211,800 | - | +2.31% | - | - |
| 10/09 | 1,977 | 2,026 | 1,955 | 1,977 | 0% | 228,700 | - | +4.11% | - | - |
| 10/08 | 2,015 | 2,040 | 1,965 | 1,977 | -1.98% | 172,100 | - | +4.44% | - | - |
| 10/07 | 2,047 | 2,070 | 1,990 | 2,017 | -1.85% | 265,900 | - | +6.83% | - | - |
| 10/06 | 2,088 | 2,137 | 2,043 | 2,055 | -0.15% | 333,500 | - | +9.42% | - | - |
| 10/05 | 2,142 | 2,180 | 2,044 | 2,058 | -2.23% | 481,900 | - | +10.41% | - | - |
| 10/02 | 2,035 | 2,170 | 1,991 | 2,105 | +3.69% | 983,700 | - | +13.6% | - | - |
| 10/01 | 1,959 | 2,032 | 1,950 | 2,030 | +3.57% | 417,600 | - | +10.33% | - | - |
| 09/30 | 1,916 | 1,974 | 1,895 | 1,960 | +1.87% | 225,800 | - | +7.05% | - | - |
| 09/29 | 1,913 | 1,926 | 1,867 | 1,924 | +0.05% | 235,300 | - | +5.37% | - | - |
| 09/28 | 1,970 | 1,990 | 1,923 | 1,923 | -2.73% | 202,800 | - | +5.6% | - | - |
| 09/25 | 1,950 | 1,985 | 1,932 | 1,977 | +1.18% | 189,300 | - | +8.87% | - | - |
| 09/24 | 1,884 | 1,983 | 1,872 | 1,954 | +4.1% | 309,800 | - | +8.14% | - | - |
| 09/18 | 1,850 | 1,896 | 1,841 | 1,877 | +0.48% | 204,000 | - | +4.63% | - | - |
| 09/17 | 1,810 | 1,940 | 1,805 | 1,868 | +2.98% | 392,800 | - | +4.83% | - | - |
| 09/16 | 1,970 | 2,001 | 1,804 | 1,814 | -8.38% | 611,500 | - | +2.54% | - | - |
| 09/15 | 1,830 | 2,010 | 1,830 | 1,980 | +8.97% | 889,100 | - | +12.56% | - | - |
| 09/14 | 1,739 | 1,818 | 1,735 | 1,817 | +4.07% | 200,100 | - | +4.31% | - | - |
| 09/11 | 1,753 | 1,785 | 1,724 | 1,746 | -1.74% | 139,000 | - | +0.98% | - | - |
| 09/10 | 1,781 | 1,799 | 1,750 | 1,777 | -1.66% | 142,900 | - | +3.31% | - | - |
| 09/09 | 1,755 | 1,810 | 1,740 | 1,807 | +2.96% | 133,400 | - | +5.73% | - | - |
| 09/08 | 1,771 | 1,805 | 1,744 | 1,755 | -1.63% | 85,600 | - | +3.42% | - | - |
| 09/07 | 1,780 | 1,821 | 1,761 | 1,784 | -1.11% | 124,100 | - | +5.81% | - | - |
| 09/04 | 1,744 | 1,846 | 1,724 | 1,804 | +3.68% | 253,800 | - | +7.7% | - | - |
| 09/03 | 1,780 | 1,780 | 1,704 | 1,740 | -1.02% | 208,800 | - | +4.5% | - | - |
| 09/02 | 1,802 | 1,820 | 1,758 | 1,758 | -3.78% | 239,900 | - | +5.78% | - | - |
| 09/01 | 1,851 | 1,888 | 1,811 | 1,827 | -1.3% | 289,600 | - | +10.13% | - | - |
| 08/31 | 1,790 | 1,912 | 1,769 | 1,851 | +4.81% | 603,000 | - | +12.05% | - | - |
| 08/28 | 1,720 | 1,795 | 1,708 | 1,766 | +4.62% | 313,500 | - | +7.36% | - | - |
| 08/27 | 1,797 | 1,797 | 1,680 | 1,688 | -6.07% | 443,900 | - | +2.86% | - | - |
| 08/26 | 1,787 | 1,839 | 1,782 | 1,797 | +0.62% | 304,400 | - | +9.44% | - | - |
| 08/25 | 1,800 | 1,807 | 1,750 | 1,786 | -0.78% | 283,400 | - | +8.7% | - | - |
| 08/24 | 1,821 | 1,874 | 1,780 | 1,800 | -1.32% | 362,100 | - | +10.02% | - | - |
| 08/21 | 1,816 | 1,860 | 1,776 | 1,824 | +0.5% | 308,400 | - | +11.9% | - | - |
| 08/20 | 1,797 | 1,827 | 1,727 | 1,815 | +1.62% | 330,600 | - | +12.45% | - | - |
| 08/19 | 1,735 | 1,835 | 1,700 | 1,786 | +2.35% | 505,200 | - | +11.76% | - | - |
| 08/18 | 1,637 | 1,750 | 1,626 | 1,745 | +6.6% | 378,700 | - | +10.3% | - | - |
| 08/17 | 1,625 | 1,659 | 1,585 | 1,637 | +3.28% | 209,400 | - | +4.4% | - | - |
| 08/14 | 1,549 | 1,597 | 1,533 | 1,585 | +2.39% | 113,700 | - | +1.67% | - | - |
| 08/13 | 1,563 | 1,569 | 1,530 | 1,548 | +0.06% | 108,700 | - | -0.32% | - | - |
| 08/12 | 1,570 | 1,575 | 1,536 | 1,547 | -0.64% | 105,100 | - | -0.13% | - | - |
| 08/10 | 1,491 | 1,563 | 1,491 | 1,557 | +4.64% | 153,000 | - | +0.84% | - | - |
| 08/07 | 1,523 | 1,524 | 1,479 | 1,488 | -2.3% | 147,200 | - | -3.13% | - | - |
| 08/06 | 1,501 | 1,536 | 1,498 | 1,523 | +1.47% | 119,700 | - | -0.52% | - | - |
| 08/05 | 1,515 | 1,527 | 1,486 | 1,501 | -0.07% | 140,300 | - | -1.51% | - | - |
| 08/04 | 1,485 | 1,521 | 1,467 | 1,502 | +1.14% | 141,100 | - | -1.18% | - | - |
| 08/03 | 1,500 | 1,532 | 1,467 | 1,485 | -2.43% | 298,100 | - | -1.92% | - | - |
| 07/31 | 1,558 | 1,579 | 1,465 | 1,522 | -1.93% | 373,500 | - | +0.86% | - | - |
| 07/30 | 1,610 | 1,610 | 1,532 | 1,552 | -5.94% | 349,600 | - | +3.26% | - | - |
| 07/29 | 1,719 | 1,727 | 1,610 | 1,650 | -1.9% | 258,400 | - | +10.22% | - | - |
| 07/28 | 1,672 | 1,720 | 1,655 | 1,682 | +0.6% | 269,000 | - | +13.11% | - | - |
| 07/27 | 1,672 | 1,699 | 1,630 | 1,672 | 0% | 154,000 | - | +13.51% | - | - |
| 07/24 | 1,672 | 1,707 | 1,625 | 1,672 | 0% | 268,200 | - | +14.52% | - | - |
| 07/23 | 1,705 | 1,714 | 1,651 | 1,672 | -2.45% | 420,200 | - | +15.87% | - | - |
| 07/22 | 1,759 | 1,768 | 1,669 | 1,714 | -4.72% | 585,700 | - | +20.11% | - | - |
| 07/21 | 1,654 | 1,827 | 1,640 | 1,799 | +10.17% | 1,119,000 | - | +27.86% | - | - |
| 07/17 | 1,597 | 1,715 | 1,573 | 1,633 | -0.24% | 930,300 | - | +17.99% | - | - |
| 07/16 | 1,368 | 1,660 | 1,368 | 1,637 | +15.44% | 2,230,900 | - | +19.66% | - | - |
| 07/15 | 1,400 | 1,429 | 1,342 | 1,418 | +0.21% | 699,700 | - | +4.88% | - | - |
| 07/14 | 1,378 | 1,424 | 1,378 | 1,415 | +1.07% | 315,300 | - | +5.13% | - | - |
| 07/13 | 1,420 | 1,441 | 1,370 | 1,400 | 0% | 215,700 | - | +4.48% | - | - |
| 07/10 | 1,420 | 1,452 | 1,394 | 1,400 | -0.85% | 184,000 | - | +4.87% | - | - |
| 07/09 | 1,438 | 1,450 | 1,373 | 1,412 | -1.19% | 179,500 | - | +6.01% | - | - |
| 07/08 | 1,465 | 1,465 | 1,412 | 1,429 | -0.97% | 190,700 | - | +7.69% | - | - |
| 07/07 | 1,425 | 1,523 | 1,388 | 1,443 | +1.41% | 480,200 | - | +9.24% | - | - |
| 07/06 | 1,367 | 1,475 | 1,342 | 1,423 | +5.41% | 544,100 | - | +8.38% | - | - |
| 07/03 | 1,370 | 1,380 | 1,328 | 1,350 | -1.24% | 230,500 | - | +3.45% | - | - |
| 07/02 | 1,343 | 1,367 | 1,275 | 1,367 | +1.79% | 389,400 | - | +5.4% | - | - |
| 07/01 | 1,399 | 1,450 | 1,338 | 1,343 | -4.21% | 389,800 | - | +4.19% | - | - |
| 07/01 | 株式分割 1→3 | |||||||||
| 06/30 | 1,351 | 1,420 | 1,321 | 1,402 | +3.77% | 194,400 | - | +9.36% | - | - |
| 06/29 | 1,388 | 1,410 | 1,326 | 1,351 | -1.98% | 138,800 | - | +6.13% | - | - |
| 06/26 | 1,398 | 1,398 | 1,350 | 1,378 | +0.73% | 171,300 | - | +8.96% | - | - |
| 06/25 | 1,400 | 1,400 | 1,367 | 1,368 | -1.44% | 129,000 | - | +8.77% | - | - |
| 06/24 | 1,400 | 1,417 | 1,373 | 1,388 | -0.83% | 242,100 | - | +10.8% | - | - |
| 06/23 | 1,315 | 1,418 | 1,300 | 1,400 | +5.53% | 459,000 | - | +12.63% | - | - |
| 06/22 | 1,357 | 1,367 | 1,315 | 1,327 | -1.49% | 292,800 | - | +7.6% | - | - |
| 06/19 | 1,263 | 1,347 | 1,238 | 1,347 | +6.6% | 423,300 | - | +9.84% | - | - |
| 06/18 | 1,270 | 1,292 | 1,260 | 1,263 | +0.66% | 180,000 | - | +3.55% | - | - |
| 06/17 | 1,237 | 1,295 | 1,232 | 1,255 | +2.45% | 216,000 | - | +3.12% | - | - |
| 06/16 | 1,240 | 1,243 | 1,222 | 1,225 | +0.68% | 97,200 | - | +0.57% | - | - |
| 06/15 | 1,257 | 1,272 | 1,203 | 1,217 | -1.35% | 207,900 | - | -0.35% | - | - |
| 06/12 | 1,258 | 1,280 | 1,233 | 1,233 | -0.27% | 153,000 | - | +0.52% | - | - |
| 06/11 | 1,260 | 1,265 | 1,220 | 1,237 | -2.88% | 208,500 | - | +0.46% | - | - |
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 | |
| 2025年 8月期 | 2,180 6,540 6/19 | 607 1,821 4/9 1,821 4/7 | 23,701,200 7,900,400 2/28 | 488億7538万 | 136億887万 | +59.65% 6/17 | -22.99% 4/7 |
| 2026年 8月期 | 1,912 8/31 | 1,082 3,245 3/23 | 5,503,500 1,834,500 10/17 | - | 248億4385万 | +27.87% 7/21 | -18.34% 10/17 |
| 最新 | 1,020 2026/11/6 | 791,100 | 237億5490万 | -31.82% 1,496 | |||
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。
