| 2026 |
| 07/10 | 1,420 | 1,452 | 1,394 | 1,400 | -0.85% | 184,000 | 107億1901万 | +4.87% |
| 07/09 | 1,438 | 1,450 | 1,373 | 1,412 | -1.19% | 179,500 | 108億1089万 | +6.01% |
| 07/08 | 16:00 自己株式の取得状況に関するお知らせ |
| 07/08 | 1,465 | 1,465 | 1,412 | 1,429 | -0.97% | 190,700 | 109億4105万 | +7.69% |
| 07/07 | 1,425 | 1,523 | 1,388 | 1,443 | +1.41% | 480,200 | 110億4824万 | +9.24% |
| 07/06 | 1,367 | 1,475 | 1,342 | 1,423 | +5.41% | 544,100 | 108億9511万 | +8.38% |
| 07/03 | 1,370 | 1,380 | 1,328 | 1,350 | -1.24% | 230,500 | 103億3619万 | +3.45% |
| 07/02 | 1,343 | 1,367 | 1,275 | 1,367 | +1.79% | 389,400 | 104億6635万 | +5.4% |
| 07/01 | 13:00 TENTIAL 医療機器の業界団体「日本医療機器工業会」および「海外医療機器技術協力会（OMETA）」に加盟 |
| 07/01 | 1,399 | 1,450 | 1,338 | 1,343 | -4.21% | 389,800 | 102億8260万 | +4.19% |
| 07/01 | 株式分割 1→3 |
| 06/30 | 13:00 TENTIAL 東京科学大学 GENTEN Research Centerとの共同研究の検討に向けた基本合意書（MOU）を締結 |
| 06/30 | 1,351 | 1,420 | 1,321 | 1,402 | +3.77% | 194,400 | 107億3433万 | +9.36% |
| 06/29 | 1,388 | 1,410 | 1,326 | 1,351 | -1.98% | 138,800 | 103億4385万 | +6.13% |
| 06/26 | 1,398 | 1,398 | 1,350 | 1,378 | +0.73% | 171,300 | 316億5938万 | +8.96% |
| 06/25 | 1,400 | 1,400 | 1,367 | 1,368 | -1.44% | 129,000 | 314億2969万 | +8.77% |
| 06/24 | 1,400 | 1,417 | 1,373 | 1,388 | -0.83% | 242,100 | 318億8907万 | +10.8% |
| 06/23 | 1,315 | 1,418 | 1,300 | 1,400 | +5.53% | 459,000 | 321億5705万 | +12.63% |
| 06/22 | 1,357 | 1,367 | 1,315 | 1,327 | -1.49% | 292,800 | 304億7263万 | +7.6% |
| 06/19 | 1,263 | 1,347 | 1,238 | 1,347 | +6.6% | 423,300 | 309億3202万 | +9.84% |
| 06/18 | 1,270 | 1,292 | 1,260 | 1,263 | +0.66% | 180,000 | 290億1791万 | +3.55% |
| 06/17 | 1,237 | 1,295 | 1,232 | 1,255 | +2.45% | 216,000 | 288億2650万 | +3.12% |
| 06/16 | 1,240 | 1,243 | 1,222 | 1,225 | +0.68% | 97,200 | 281億3742万 | +0.57% |
| 06/15 | 1,257 | 1,272 | 1,203 | 1,217 | -1.35% | 207,900 | 279億4600万 | -0.35% |
| 06/12 | 1,258 | 1,280 | 1,233 | 1,233 | -0.27% | 153,000 | 283億2883万 | +0.52% |
| 06/11 | 1,260 | 1,265 | 1,220 | 1,237 | -2.88% | 208,500 | 284億539万 | +0.46% |
| 06/10 | 1,262 | 1,300 | 1,257 | 1,273 | +0.13% | 155,700 | 292億4760万 | +3.27% |
| 06/09 | 1,268 | 1,305 | 1,257 | 1,272 | +0.53% | 215,100 | 292億932万 | +3.05% |
| 06/08 | 1,262 | 1,308 | 1,253 | 1,265 | -5.01% | 278,700 | 290億5619万 | +2.43% |
| 06/05 | 17:00 自己株式の取得状況に関するお知らせ |
| 06/05 | 1,295 | 1,343 | 1,292 | 1,332 | +2.83% | 306,000 | 305億8748万 | +7.57% |
| 06/04 | 1,263 | 1,313 | 1,253 | 1,295 | +2.24% | 276,300 | 297億4527万 | +4.69% |
| 06/03 | 1,232 | 1,280 | 1,208 | 1,267 | +1.6% | 285,600 | 290億9447万 | +2.32% |
| 06/02 | 1,205 | 1,250 | 1,190 | 1,247 | +2.89% | 390,300 | 286億3508万 | +0.38% |
| 06/01 | 1,178 | 1,227 | 1,168 | 1,212 | +4.45% | 302,400 | 278億3116万 | -2.91% |
| 05/29 | 1,180 | 1,193 | 1,160 | 1,160 | -1.56% | 159,000 | 266億4441万 | -7.64% |
| 05/28 | 1,152 | 1,192 | 1,152 | 1,178 | +2.02% | 163,800 | 270億6551万 | -7.07% |
| 05/27 | 1,182 | 1,182 | 1,152 | 1,155 | -2.26% | 123,900 | 265億2956万 | -9.7% |
| 05/26 | 1,177 | 1,192 | 1,153 | 1,182 | +1.87% | 133,800 | 271億4208万 | -8.26% |
| 05/25 | 1,208 | 1,218 | 1,155 | 1,160 | -3.06% | 272,700 | 266億4441万 | -10.56% |
| 05/22 | 1,247 | 1,252 | 1,193 | 1,197 | -3.23% | 290,100 | 274億8662万 | -8.02% |
| 05/21 | 12:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/21 | 1,140 | 1,248 | 1,127 | 1,237 | +9.12% | 488,400 | 284億539万 | -5.09% |
| 05/20 | 1,173 | 1,182 | 1,122 | 1,133 | -2.72% | 289,500 | 260億3189万 | -12.95% |
| 05/19 | 1,163 | 1,197 | 1,153 | 1,165 | +1.01% | 294,000 | 267億5926万 | -10.73% |
| 05/18 | 1,180 | 1,187 | 1,130 | 1,153 | -2.26% | 312,900 | 264億9128万 | -11.89% |
| 05/15 | 1,212 | 1,212 | 1,157 | 1,180 | -1.39% | 353,400 | 271億380万 | -9.85% |
| 05/14 | 13:00 TENTIAL 日本人の足に最適化したTENTIALのリカバリーサンダルからストラップタイプとゼロドロップタイプが登場 |
| 05/14 | 1,277 | 1,285 | 1,197 | 1,197 | -6.99% | 509,400 | 274億8662万 | -8.51% |
| 05/13 | 1,305 | 1,318 | 1,280 | 1,287 | -1.4% | 297,900 | 295億5386万 | -1.48% |
| 05/12 | 1,375 | 1,375 | 1,302 | 1,305 | -3.69% | 275,100 | 299億7496万 | +0.38% |
| 05/11 | 1,348 | 1,377 | 1,342 | 1,355 | +2.26% | 274,800 | 311億2343万 | +4.55% |
| 05/08 | 1,307 | 1,343 | 1,300 | 1,325 | +2.45% | 214,800 | 304億3435万 | +2.95% |
| 05/07 | 1,330 | 1,347 | 1,287 | 1,293 | -1.02% | 298,500 | 297億699万 | +1.2% |
| 05/01 | 1,297 | 1,323 | 1,277 | 1,307 | +0.51% | 256,800 | 300億1324万 | +2.73% |
| 04/30 | 1,317 | 1,317 | 1,285 | 1,300 | -1.89% | 235,800 | 298億6011万 | +2.77% |
| 04/28 | 1,305 | 1,325 | 1,305 | 1,325 | +1.27% | 107,400 | 304億3435万 | +5.16% |
| 04/27 | 13:00 TENTIAL 日本人の足に最適化したTENTIALのリカバリーサンダルからフリップフロップが登場 |
| 04/27 | 1,312 | 1,333 | 1,303 | 1,308 | -0.63% | 240,600 | 300億5153万 | +4.5% |
| 04/24 | 1,350 | 1,367 | 1,300 | 1,317 | -3.54% | 381,000 | 302億4294万 | +5.93% |
| 04/23 | 1,395 | 1,400 | 1,353 | 1,365 | -2.27% | 250,500 | 313億5312万 | +10.35% |
| 04/22 | 13:15 TENTIAL 「BAKUNE 掛け布団 ウォーム」等に採用された「多層布地及び被覆品」に関する発明について特許を取得 |
| 04/22 | 1,417 | 1,427 | 1,367 | 1,397 | -2.1% | 331,500 | 320億8048万 | +13.27% |
| 04/21 | 14:00 TENTIAL BAKUNEシリーズから素材とパターンを追求したブランド史上最高峰モデル「BAKUNE Dry Pro」が新登場 |
| 04/21 | 1,422 | 1,450 | 1,400 | 1,427 | -1.15% | 402,600 | 327億6956万 | +16.46% |
| 04/20 | 15:30 ログミーFinance 主催「個人投資家向け IRセミナー」登壇のお知らせ |
| 04/20 | 1,440 | 1,505 | 1,430 | 1,443 | -1.37% | 540,000 | 331億5238万 | +18.6% |
| 04/17 | 1,403 | 1,480 | 1,403 | 1,463 | +5.53% | 1,133,700 | 336億1177万 | +21.04% |
| 04/16 | 13:00 TENTIAL 疲労回復パジャマBAKUNEシリーズ肌触りにこだわった「BAKUNE スムース」「BAKUNE オーガニックコットンブレンド」が新登場 |
| 04/16 | 1,400 | 1,433 | 1,333 | 1,387 | -1.19% | 962,100 | 318億5079万 | +15.46% |
| 04/15 | 1,382 | 1,502 | 1,370 | 1,403 | +10.64% | 3,834,600 | 322億3361万 | +17.14% |
| 04/14 | 15:30 2026年8月期第2四半期決算説明資料 |
| 04/14 | 15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 04/14 | 15:30 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の変更(拡充)に関するお知らせ |
| 04/14 | 15:30 通期業績予想の修正に関するお知らせ |
| 04/14 | 1,255 | 1,278 | 1,223 | 1,268 | +2.42% | 1,058,400 | 291億3275万 | +6.23% |
| 04/13 | 1,228 | 1,252 | 1,212 | 1,238 | +1.92% | 312,300 | 284億4367万 | +3.8% |
| 04/10 | 17:45 TENTIAL 日中のコンディショニングを支える機能性インナー全8アイテムを新発売 |
| 04/10 | 1,227 | 1,237 | 1,198 | 1,215 | +0.41% | 163,200 | 279億772万 | +1.59% |
| 04/09 | 1,238 | 1,238 | 1,202 | 1,210 | -2.94% | 206,400 | 277億9288万 | +0.92% |
| 04/08 | 1,207 | 1,255 | 1,185 | 1,247 | +7.78% | 355,200 | 286億3508万 | +3.89% |
| 04/07 | 1,168 | 1,187 | 1,147 | 1,157 | -0.86% | 87,000 | 265億6785万 | -3.77% |
| 04/06 | 1,153 | 1,177 | 1,152 | 1,167 | +1.16% | 126,900 | 267億9754万 | -3.74% |
| 04/03 | 1,147 | 1,182 | 1,147 | 1,153 | +1.91% | 137,400 | 264億9128万 | -5.7% |
| 04/02 | 1,210 | 1,228 | 1,117 | 1,132 | -5.17% | 368,700 | 259億9361万 | -8.22% |
| 04/01 | 13:00 TENTIAL 冷房環境下で最適な春夏用掛け布団を4月1日（水）より新発売。 |
| 04/01 | 1,145 | 1,197 | 1,145 | 1,193 | +6.23% | 150,900 | 274億1005万 | -4.07% |
| 03/31 | 1,097 | 1,138 | 1,088 | 1,123 | +0.75% | 159,300 | 258億220万 | -10.21% |
| 03/30 | 1,100 | 1,123 | 1,088 | 1,115 | -2.76% | 137,700 | 256億1079万 | -11.58% |
| 03/27 | 1,127 | 1,162 | 1,127 | 1,147 | +1.18% | 143,400 | 263億3815万 | -9.92% |
| 03/26 | 1,167 | 1,167 | 1,128 | 1,133 | -3.27% | 123,600 | 260億3189万 | -11.73% |
| 03/25 | 1,140 | 1,178 | 1,140 | 1,172 | +4.93% | 247,800 | 269億1239万 | -9.66% |
| 03/24 | 13:00 TENTIAL プロゴルファーの蝉川泰果選手とコンディショニングサポート契約を締結 |
| 03/24 | 1,147 | 1,157 | 1,105 | 1,117 | +2.29% | 301,500 | 256億4907万 | -14.37% |
| 03/23 | 1,113 | 1,127 | 1,082 | 1,092 | -5.76% | 575,700 | 250億7353万 | -16.79% |
| 03/19 | 1,227 | 1,227 | 1,157 | 1,158 | -7.82% | 596,700 | 266億474万 | -12.25% |
| 03/18 | 1,223 | 1,257 | 1,223 | 1,257 | +4.29% | 190,500 | 288億6327万 | -5.23% |
| 03/17 | 1,240 | 1,248 | 1,205 | 1,205 | -1.63% | 187,200 | 276億7658万 | -9.13% |
| 03/16 | 1,237 | 1,253 | 1,207 | 1,225 | -2.52% | 327,600 | 281億3595万 | -7.76% |
| 03/13 | 1,238 | 1,260 | 1,237 | 1,257 | -0.13% | 162,900 | 288億6327万 | -5.58% |
| 03/12 | 1,280 | 1,285 | 1,245 | 1,258 | -3.45% | 193,200 | 289億155万 | -5.6% |
| 03/11 | 1,300 | 1,332 | 1,300 | 1,303 | +0.51% | 198,600 | 299億3512万 | -2.37% |
| 03/10 | 1,300 | 1,310 | 1,270 | 1,297 | +2.64% | 224,400 | 297億8199万 | -2.94% |
| 03/09 | 1,245 | 1,283 | 1,210 | 1,263 | -3.93% | 514,500 | 290億1639万 | -5.51% |
| 03/06 | 1,277 | 1,322 | 1,277 | 1,315 | +3% | 298,200 | 302億308万 | -1.72% |
| 03/05 | 1,277 | 1,322 | 1,270 | 1,277 | +3.79% | 291,600 | 293億2263万 | -4.66% |
| 03/04 | 1,285 | 1,312 | 1,200 | 1,230 | -5.99% | 770,400 | 282億5079万 | -8.35% |
| 03/03 | 13:30 TENTIAL 筑波大学松井崇准教授と認知疲労を軽減する衣服開発に向けた基礎研究を開始 |
| 03/03 | 13:30 TENTIAL 働く人の日中の課題に着目したワークウェアから2026年春夏アイテムが登場 |
| 03/03 | 1,400 | 1,405 | 1,300 | 1,308 | -6.55% | 657,000 | 300億4996万 | -2.94% |
| 03/02 | 1,417 | 1,497 | 1,400 | 1,400 | -3.11% | 399,000 | 321億5537万 | +3.7% |
| 02/27 | 1,395 | 1,445 | 1,395 | 1,445 | +3.58% | 202,500 | 331億8893万 | +7.2% |
| 02/26 | 1,405 | 1,410 | 1,372 | 1,395 | -0.59% | 219,300 | 320億4053万 | +3.72% |
| 02/25 | 1,390 | 1,447 | 1,382 | 1,403 | +2.18% | 255,600 | 322億3193万 | +4.41% |
| 02/24 | 1,375 | 1,407 | 1,353 | 1,373 | -0.12% | 320,100 | 315億4288万 | +2.11% |
| 02/20 | 1,417 | 1,438 | 1,363 | 1,375 | -3.4% | 345,600 | 315億8116万 | +2% |
| 02/19 | 13:00 TENTIAL ザ・プリンス パークタワー東京のスイートルーム5室にて、「BAKUNE Pajamas Dry」を導入 |
| 02/19 | 1,425 | 1,455 | 1,402 | 1,423 | -0.47% | 232,800 | 326億9129万 | +5.59% |
| 02/18 | 1,428 | 1,437 | 1,377 | 1,430 | -0.58% | 339,000 | 328億4441万 | +6.16% |
| 02/17 | 12:00 TENTIAL 日本人の足に最適化したTENTIALのリカバリーサンダルから「リカバリーサンダル プロ」シリーズが新登場 |
| 02/17 | 1,373 | 1,438 | 1,363 | 1,438 | +6.54% | 834,900 | 330億3581万 | +6.15% |
| 02/16 | 16:00 個人投資家向けIRミーティング（質疑応答中心）の書き起こし及びアーカイブ動画配信のお知らせ |
| 02/16 | 1,333 | 1,350 | 1,320 | 1,350 | +2.53% | 193,200 | 310億696万 | -0.88% |
| 02/13 | 13:00 TENTIAL 侍ジャパンの事前合宿にて、選手のコンディショニングを整えるリカバリールームを提供 |
| 02/13 | 1,293 | 1,327 | 1,292 | 1,317 | +0.77% | 225,300 | 302億4136万 | -4.1% |
| 02/06 | 19:00 個人投資家向けIRミーティング（質疑応答中心）開催のお知らせ |
| 02/06 | 14:40 TENTIAL 2026 World Baseball Classic のグローバルパートナーに就任 |
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。
