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
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%	-	-
06/10	1,262	1,300	1,257	1,273	+0.13%	155,700	-	+3.27%	-	-
06/09	1,268	1,305	1,257	1,272	+0.53%	215,100	-	+3.05%	-	-
06/08	1,262	1,308	1,253	1,265	-5.01%	278,700	-	+2.43%	-	-
06/05	1,295	1,343	1,292	1,332	+2.83%	306,000	-	+7.57%	-	-
06/04	1,263	1,313	1,253	1,295	+2.24%	276,300	-	+4.69%	-	-
06/03	1,232	1,280	1,208	1,267	+1.6%	285,600	-	+2.32%	-	-
06/02	1,205	1,250	1,190	1,247	+2.89%	390,300	-	+0.38%	-	-
06/01	1,178	1,227	1,168	1,212	+4.45%	302,400	-	-2.91%	-	-
05/29	1,180	1,193	1,160	1,160	-1.56%	159,000	-	-7.64%	-	-
05/28	1,152	1,192	1,152	1,178	+2.02%	163,800	-	-7.07%	-	-
05/27	1,182	1,182	1,152	1,155	-2.26%	123,900	-	-9.7%	-	-
05/26	1,177	1,192	1,153	1,182	+1.87%	133,800	-	-8.26%	-	-
05/25	1,208	1,218	1,155	1,160	-3.06%	272,700	-	-10.56%	-	-
05/22	1,247	1,252	1,193	1,197	-3.23%	290,100	-	-8.02%	-	-
05/21	1,140	1,248	1,127	1,237	+9.12%	488,400	-	-5.09%	-	-
05/20	1,173	1,182	1,122	1,133	-2.72%	289,500	-	-12.95%	-	-
05/19	1,163	1,197	1,153	1,165	+1.01%	294,000	-	-10.73%	-	-
05/18	1,180	1,187	1,130	1,153	-2.26%	312,900	-	-11.89%	-	-
05/15	1,212	1,212	1,157	1,180	-1.39%	353,400	-	-9.85%	-	-
05/14	1,277	1,285	1,197	1,197	-6.99%	509,400	-	-8.51%	-	-
05/13	1,305	1,318	1,280	1,287	-1.4%	297,900	-	-1.48%	-	-
05/12	1,375	1,375	1,302	1,305	-3.69%	275,100	-	+0.38%	-	-
05/11	1,348	1,377	1,342	1,355	+2.26%	274,800	-	+4.55%	-	-
05/08	1,307	1,343	1,300	1,325	+2.45%	214,800	-	+2.95%	-	-
05/07	1,330	1,347	1,287	1,293	-1.02%	298,500	-	+1.2%	-	-
05/01	1,297	1,323	1,277	1,307	+0.51%	256,800	-	+2.73%	-	-
04/30	1,317	1,317	1,285	1,300	-1.89%	235,800	-	+2.77%	-	-
04/28	1,305	1,325	1,305	1,325	+1.27%	107,400	-	+5.16%	-	-
04/27	1,312	1,333	1,303	1,308	-0.63%	240,600	-	+4.5%	-	-
04/24	1,350	1,367	1,300	1,317	-3.54%	381,000	-	+5.93%	-	-
04/23	1,395	1,400	1,353	1,365	-2.27%	250,500	-	+10.35%	-	-
04/22	1,417	1,427	1,367	1,397	-2.1%	331,500	-	+13.27%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
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
最新	1,814 2026/9/16		611,500

TENTIAL（325A）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート