TENTIAL（325A）の株価チャート
株価
7/3
- 前日 (7/2)
- 1,367
- 始値
- 1,370
- 高値
- 1,380
- 安値
- 1,328
- 終値 -1.24%
- 1,350
- 出来高 -40.81%
- 230,500
乖離率
- 株価（5日）
移動平均値 - -0.95%
1,363 - 株価（25日）
移動平均値 - +3.45%
1,305 - 出来高（5日）
移動平均値 - -14.18%
268,580
2026/02/05～2026/07/03
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 | ||||||||||
| 07/03 | 1,370 | 1,380 | 1,328 | 1,350 | -1.24% | 230,500 | 103億3619万 | +3.45% | 11.92 | 5.4 |
| 07/02 | 1,343 | 1,367 | 1,275 | 1,367 | +1.79% | 389,400 | 104億6635万 | +5.4% | 12.07 | 5.46 |
| 07/01 | 1,399 | 1,450 | 1,338 | 1,343 | -4.21% | 389,800 | 102億8260万 | +4.19% | 11.86 | 5.37 |
| 07/01 | 株式分割 1→3 | |||||||||
| 06/30 | 1,351 | 1,420 | 1,321 | 1,402 | +3.77% | 194,400 | 107億3433万 | +9.36% | 12.38 | 5.6 |
| 06/29 | 1,388 | 1,410 | 1,326 | 1,351 | -1.98% | 138,800 | 103億4385万 | +6.13% | 11.93 | 5.4 |
| 06/26 | 1,398 | 1,398 | 1,350 | 1,378 | +0.73% | 171,300 | 316億5938万 | +8.96% | 12.17 | 5.51 |
| 06/25 | 1,400 | 1,400 | 1,367 | 1,368 | -1.44% | 129,000 | 314億2969万 | +8.77% | 12.08 | 5.47 |
| 06/24 | 1,400 | 1,417 | 1,373 | 1,388 | -0.83% | 242,100 | 318億8907万 | +10.8% | 12.26 | 5.55 |
| 06/23 | 1,315 | 1,418 | 1,300 | 1,400 | +5.53% | 459,000 | 321億5705万 | +12.63% | 12.36 | 5.6 |
| 06/22 | 1,357 | 1,367 | 1,315 | 1,327 | -1.49% | 292,800 | 304億7263万 | +7.6% | 11.71 | 5.3 |
| 06/19 | 1,263 | 1,347 | 1,238 | 1,347 | +6.6% | 423,300 | 309億3202万 | +9.84% | 11.89 | 5.38 |
| 06/18 | 1,270 | 1,292 | 1,260 | 1,263 | +0.66% | 180,000 | 290億1791万 | +3.55% | 11.15 | 5.05 |
| 06/17 | 1,237 | 1,295 | 1,232 | 1,255 | +2.45% | 216,000 | 288億2650万 | +3.12% | 11.08 | 5.02 |
| 06/16 | 1,240 | 1,243 | 1,222 | 1,225 | +0.68% | 97,200 | 281億3742万 | +0.57% | 10.81 | 4.9 |
| 06/15 | 1,257 | 1,272 | 1,203 | 1,217 | -1.35% | 207,900 | 279億4600万 | -0.35% | 10.74 | 4.86 |
| 06/12 | 1,258 | 1,280 | 1,233 | 1,233 | -0.27% | 153,000 | 283億2883万 | +0.52% | 10.89 | 4.93 |
| 06/11 | 1,260 | 1,265 | 1,220 | 1,237 | -2.88% | 208,500 | 284億539万 | +0.46% | 10.92 | 4.94 |
| 06/10 | 1,262 | 1,300 | 1,257 | 1,273 | +0.13% | 155,700 | 292億4760万 | +3.27% | 11.24 | 5.09 |
| 06/09 | 1,268 | 1,305 | 1,257 | 1,272 | +0.53% | 215,100 | 292億932万 | +3.05% | 11.23 | 5.08 |
| 06/08 | 1,262 | 1,308 | 1,253 | 1,265 | -5.01% | 278,700 | 290億5619万 | +2.43% | 11.17 | 5.06 |
| 06/05 | 1,295 | 1,343 | 1,292 | 1,332 | +2.83% | 306,000 | 305億8748万 | +7.57% | 11.76 | 5.32 |
| 06/04 | 1,263 | 1,313 | 1,253 | 1,295 | +2.24% | 276,300 | 297億4527万 | +4.69% | 11.43 | 5.18 |
| 06/03 | 1,232 | 1,280 | 1,208 | 1,267 | +1.6% | 285,600 | 290億9447万 | +2.32% | 11.18 | 5.06 |
| 06/02 | 1,205 | 1,250 | 1,190 | 1,247 | +2.89% | 390,300 | 286億3508万 | +0.38% | 11.01 | 4.98 |
| 06/01 | 1,178 | 1,227 | 1,168 | 1,212 | +4.45% | 302,400 | 278億3116万 | -2.91% | 10.7 | 4.84 |
| 05/29 | 1,180 | 1,193 | 1,160 | 1,160 | -1.56% | 159,000 | 266億4441万 | -7.64% | 10.24 | 4.64 |
| 05/28 | 1,152 | 1,192 | 1,152 | 1,178 | +2.02% | 163,800 | 270億6551万 | -7.07% | 10.4 | 4.71 |
| 05/27 | 1,182 | 1,182 | 1,152 | 1,155 | -2.26% | 123,900 | 265億2956万 | -9.7% | 10.2 | 4.62 |
| 05/26 | 1,177 | 1,192 | 1,153 | 1,182 | +1.87% | 133,800 | 271億4208万 | -8.26% | 10.43 | 4.72 |
| 05/25 | 1,208 | 1,218 | 1,155 | 1,160 | -3.06% | 272,700 | 266億4441万 | -10.56% | 10.24 | 4.64 |
| 05/22 | 1,247 | 1,252 | 1,193 | 1,197 | -3.23% | 290,100 | 274億8662万 | -8.02% | 10.56 | 4.78 |
| 05/21 | 1,140 | 1,248 | 1,127 | 1,237 | +9.12% | 488,400 | 284億539万 | -5.09% | 10.92 | 4.94 |
| 05/20 | 1,173 | 1,182 | 1,122 | 1,133 | -2.72% | 289,500 | 260億3189万 | -12.95% | 10 | 4.53 |
| 05/19 | 1,163 | 1,197 | 1,153 | 1,165 | +1.01% | 294,000 | 267億5926万 | -10.73% | 10.28 | 4.66 |
| 05/18 | 1,180 | 1,187 | 1,130 | 1,153 | -2.26% | 312,900 | 264億9128万 | -11.89% | 10.18 | 4.61 |
| 05/15 | 1,212 | 1,212 | 1,157 | 1,180 | -1.39% | 353,400 | 271億380万 | -9.85% | 10.42 | 4.72 |
| 05/14 | 1,277 | 1,285 | 1,197 | 1,197 | -6.99% | 509,400 | 274億8662万 | -8.51% | 10.56 | 4.78 |
| 05/13 | 1,305 | 1,318 | 1,280 | 1,287 | -1.4% | 297,900 | 295億5386万 | -1.48% | 11.36 | 5.14 |
| 05/12 | 1,375 | 1,375 | 1,302 | 1,305 | -3.69% | 275,100 | 299億7496万 | +0.38% | 11.52 | 5.22 |
| 05/11 | 1,348 | 1,377 | 1,342 | 1,355 | +2.26% | 274,800 | 311億2343万 | +4.55% | 11.96 | 5.42 |
| 05/08 | 1,307 | 1,343 | 1,300 | 1,325 | +2.45% | 214,800 | 304億3435万 | +2.95% | 11.7 | 5.3 |
| 05/07 | 1,330 | 1,347 | 1,287 | 1,293 | -1.02% | 298,500 | 297億699万 | +1.2% | 11.42 | 5.17 |
| 05/01 | 1,297 | 1,323 | 1,277 | 1,307 | +0.51% | 256,800 | 300億1324万 | +2.73% | 11.53 | 5.22 |
| 04/30 | 1,317 | 1,317 | 1,285 | 1,300 | -1.89% | 235,800 | 298億6011万 | +2.77% | 11.48 | 5.2 |
| 04/28 | 1,305 | 1,325 | 1,305 | 1,325 | +1.27% | 107,400 | 304億3435万 | +5.16% | 11.7 | 5.3 |
| 04/27 | 1,312 | 1,333 | 1,303 | 1,308 | -0.63% | 240,600 | 300億5153万 | +4.5% | 11.55 | 5.23 |
| 04/24 | 1,350 | 1,367 | 1,300 | 1,317 | -3.54% | 381,000 | 302億4294万 | +5.93% | 11.62 | 5.26 |
| 04/23 | 1,395 | 1,400 | 1,353 | 1,365 | -2.27% | 250,500 | 313億5312万 | +10.35% | 12.05 | 5.46 |
| 04/22 | 1,417 | 1,427 | 1,367 | 1,397 | -2.1% | 331,500 | 320億8048万 | +13.27% | 12.33 | 5.58 |
| 04/21 | 1,422 | 1,450 | 1,400 | 1,427 | -1.15% | 402,600 | 327億6956万 | +16.46% | 12.59 | 5.7 |
| 04/20 | 1,440 | 1,505 | 1,430 | 1,443 | -1.37% | 540,000 | 331億5238万 | +18.6% | 12.74 | 5.77 |
| 04/17 | 1,403 | 1,480 | 1,403 | 1,463 | +5.53% | 1,133,700 | 336億1177万 | +21.04% | 12.92 | 5.85 |
| 04/16 | 1,400 | 1,433 | 1,333 | 1,387 | -1.19% | 962,100 | 318億5079万 | +15.46% | 12.24 | 5.54 |
| 04/15 | 1,382 | 1,502 | 1,370 | 1,403 | +10.64% | 3,834,600 | 322億3361万 | +17.14% | 12.39 | 5.61 |
| 04/14 | 1,255 | 1,278 | 1,223 | 1,268 | +2.42% | 1,058,400 | 291億3275万 | +6.23% | 11.2 | 5.07 |
| 04/13 | 1,228 | 1,252 | 1,212 | 1,238 | +1.92% | 312,300 | 284億4367万 | +3.8% | 10.93 | 4.95 |
| 04/10 | 1,227 | 1,237 | 1,198 | 1,215 | +0.41% | 163,200 | 279億772万 | +1.59% | 10.73 | 4.86 |
| 04/09 | 1,238 | 1,238 | 1,202 | 1,210 | -2.94% | 206,400 | 277億9288万 | +0.92% | 10.68 | 4.84 |
| 04/08 | 1,207 | 1,255 | 1,185 | 1,247 | +7.78% | 355,200 | 286億3508万 | +3.89% | 11.01 | 4.98 |
| 04/07 | 1,168 | 1,187 | 1,147 | 1,157 | -0.86% | 87,000 | 265億6785万 | -3.77% | 10.21 | 4.62 |
| 04/06 | 1,153 | 1,177 | 1,152 | 1,167 | +1.16% | 126,900 | 267億9754万 | -3.74% | 10.3 | 4.66 |
| 04/03 | 1,147 | 1,182 | 1,147 | 1,153 | +1.91% | 137,400 | 264億9128万 | -5.7% | 10.18 | 4.61 |
| 04/02 | 1,210 | 1,228 | 1,117 | 1,132 | -5.17% | 368,700 | 259億9361万 | -8.22% | 9.99 | 4.52 |
| 04/01 | 1,145 | 1,197 | 1,145 | 1,193 | +6.23% | 150,900 | 274億1005万 | -4.07% | 10.53 | 4.77 |
| 03/31 | 1,097 | 1,138 | 1,088 | 1,123 | +0.75% | 159,300 | 258億220万 | -10.21% | 9.92 | 4.49 |
| 03/30 | 1,100 | 1,123 | 1,088 | 1,115 | -2.76% | 137,700 | 256億1079万 | -11.58% | 9.84 | 4.46 |
| 03/27 | 1,127 | 1,162 | 1,127 | 1,147 | +1.18% | 143,400 | 263億3815万 | -9.92% | 10.12 | 4.58 |
| 03/26 | 1,167 | 1,167 | 1,128 | 1,133 | -3.27% | 123,600 | 260億3189万 | -11.73% | 10 | 4.53 |
| 03/25 | 1,140 | 1,178 | 1,140 | 1,172 | +4.93% | 247,800 | 269億1239万 | -9.66% | 10.34 | 4.68 |
| 03/24 | 1,147 | 1,157 | 1,105 | 1,117 | +2.29% | 301,500 | 256億4907万 | -14.37% | 9.86 | 4.46 |
| 03/23 | 1,113 | 1,127 | 1,082 | 1,092 | -5.76% | 575,700 | 250億7353万 | -16.79% | 9.64 | 4.36 |
| 03/19 | 1,227 | 1,227 | 1,157 | 1,158 | -7.82% | 596,700 | 266億474万 | -12.25% | 10.22 | 4.63 |
| 03/18 | 1,223 | 1,257 | 1,223 | 1,257 | +4.29% | 190,500 | 288億6327万 | -5.23% | 11.09 | 5.02 |
| 03/17 | 1,240 | 1,248 | 1,205 | 1,205 | -1.63% | 187,200 | 276億7658万 | -9.13% | 10.64 | 4.82 |
| 03/16 | 1,237 | 1,253 | 1,207 | 1,225 | -2.52% | 327,600 | 281億3595万 | -7.76% | 10.81 | 4.9 |
| 03/13 | 1,238 | 1,260 | 1,237 | 1,257 | -0.13% | 162,900 | 288億6327万 | -5.58% | 11.09 | 5.02 |
| 03/12 | 1,280 | 1,285 | 1,245 | 1,258 | -3.45% | 193,200 | 289億155万 | -5.6% | 11.11 | 5.03 |
| 03/11 | 1,300 | 1,332 | 1,300 | 1,303 | +0.51% | 198,600 | 299億3512万 | -2.37% | 11.5 | 5.21 |
| 03/10 | 1,300 | 1,310 | 1,270 | 1,297 | +2.64% | 224,400 | 297億8199万 | -2.94% | 11.45 | 5.18 |
| 03/09 | 1,245 | 1,283 | 1,210 | 1,263 | -3.93% | 514,500 | 290億1639万 | -5.51% | 11.15 | 5.05 |
| 03/06 | 1,277 | 1,322 | 1,277 | 1,315 | +3% | 298,200 | 302億308万 | -1.72% | 11.61 | 5.26 |
| 03/05 | 1,277 | 1,322 | 1,270 | 1,277 | +3.79% | 291,600 | 293億2263万 | -4.66% | 11.27 | 5.1 |
| 03/04 | 1,285 | 1,312 | 1,200 | 1,230 | -5.99% | 770,400 | 282億5079万 | -8.35% | 10.86 | 4.92 |
| 03/03 | 1,400 | 1,405 | 1,300 | 1,308 | -6.55% | 657,000 | 300億4996万 | -2.94% | 11.55 | 5.23 |
| 03/02 | 1,417 | 1,497 | 1,400 | 1,400 | -3.11% | 399,000 | 321億5537万 | +3.7% | 12.36 | 5.6 |
| 02/27 | 1,395 | 1,445 | 1,395 | 1,445 | +3.58% | 202,500 | 331億8893万 | +7.2% | 12.76 | 5.78 |
| 02/26 | 1,405 | 1,410 | 1,372 | 1,395 | -0.59% | 219,300 | 320億4053万 | +3.72% | 12.31 | 5.58 |
| 02/25 | 1,390 | 1,447 | 1,382 | 1,403 | +2.18% | 255,600 | 322億3193万 | +4.41% | 12.39 | 5.61 |
| 02/24 | 1,375 | 1,407 | 1,353 | 1,373 | -0.12% | 320,100 | 315億4288万 | +2.11% | 12.12 | 5.49 |
| 02/20 | 1,417 | 1,438 | 1,363 | 1,375 | -3.4% | 345,600 | 315億8116万 | +2% | 12.14 | 5.5 |
| 02/19 | 1,425 | 1,455 | 1,402 | 1,423 | -0.47% | 232,800 | 326億9129万 | +5.59% | 12.56 | 5.69 |
| 02/18 | 1,428 | 1,437 | 1,377 | 1,430 | -0.58% | 339,000 | 328億4441万 | +6.16% | 12.62 | 5.72 |
| 02/17 | 1,373 | 1,438 | 1,363 | 1,438 | +6.54% | 834,900 | 330億3581万 | +6.15% | 12.7 | 5.75 |
| 02/16 | 1,333 | 1,350 | 1,320 | 1,350 | +2.53% | 193,200 | 310億696万 | -0.88% | 11.92 | 5.4 |
| 02/13 | 1,293 | 1,327 | 1,292 | 1,317 | +0.77% | 225,300 | 302億4136万 | -4.1% | 11.62 | 5.26 |
| 02/12 | 1,293 | 1,337 | 1,290 | 1,307 | +0.9% | 258,600 | 300億1168万 | -5.59% | 11.53 | 5.22 |
| 02/10 | 1,272 | 1,320 | 1,258 | 1,295 | +1.97% | 357,900 | 297億4371万 | -7.1% | 11.43 | 5.18 |
| 02/09 | 1,253 | 1,280 | 1,220 | 1,270 | +1.33% | 309,900 | 291億6951万 | -9.42% | 11.21 | 5.08 |
| 02/06 | 1,292 | 1,295 | 1,252 | 1,253 | -3.47% | 453,000 | 287億8671万 | -10.92% | 11.06 | 5.01 |
| 02/05 | 1,300 | 1,322 | 1,298 | 1,298 | -0.13% | 157,800 | 298億2027万 | -8.18% | 11.46 | 5.19 |
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 | 2,180 6,540 6/19 | 607 1,821 4/9 1,821 4/7 | 23,701,200 7,900,400 2/28 | +59.65% 6/17 | -22.99% 4/7 |
| 最新 | 1,350 2026/7/3 | 230,500 | +3.45% 1,305 | ||
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。
