テンダ（4198）の株価チャート
株価
4/17
- 前日 (4/16)
- 563
- 始値
- 564
- 高値
- 570
- 安値
- 564
- 終値 +0.71%
- 567
- 出来高 +147.06%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +1.43%
559 - 株価（25日）
移動平均値 - +4.04%
545 - 出来高（5日）
移動平均値 - +17.98%
3,560
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 564 | 570 | 564 | 567 | +0.71% | 4,200 | 37億6193万 | +4.04% | 125.39 | 1.46 |
| 04/16 | 560 | 563 | 560 | 563 | +0.54% | 1,700 | 37億3539万 | +3.49% | 124.51 | 1.45 |
| 04/15 | 560 | 563 | 558 | 560 | +1.08% | 9,300 | 37億1548万 | +3.13% | 123.85 | 1.44 |
| 04/14 | 549 | 555 | 548 | 554 | +0.91% | 2,200 | 36億7567万 | +2.21% | 122.52 | 1.43 |
| 04/13 | 550 | 550 | 549 | 549 | +1.67% | 400 | 36億4250万 | +1.29% | 121.41 | 1.41 |
| 04/10 | 551 | 559 | 540 | 540 | -1.64% | 8,900 | 35億8279万 | -0.37% | 119.42 | 1.39 |
| 04/09 | 554 | 554 | 543 | 549 | -0.9% | 1,500 | 36億4250万 | +1.29% | 121.41 | 1.41 |
| 04/08 | 554 | 554 | 541 | 554 | +1.09% | 1,900 | 36億7567万 | +2.21% | 122.52 | 1.43 |
| 04/07 | 555 | 555 | 544 | 548 | -0.72% | 1,300 | 36億3587万 | +1.11% | 121.19 | 1.41 |
| 04/06 | 549 | 553 | 549 | 552 | +0.18% | 1,800 | 36億6240万 | +1.85% | 122.08 | 1.42 |
| 04/03 | 545 | 551 | 545 | 551 | +0.92% | 2,400 | 36億5577万 | +1.47% | 121.86 | 1.42 |
| 04/02 | 538 | 546 | 538 | 546 | +1.3% | 5,800 | 36億2260万 | +0.55% | 120.75 | 1.41 |
| 04/01 | 538 | 543 | 537 | 539 | +0.37% | 4,400 | 35億7615万 | -0.74% | 119.2 | 1.39 |
| 03/31 | 535 | 540 | 531 | 537 | +0.37% | 1,900 | 35億6288万 | -1.29% | 118.76 | 1.38 |
| 03/30 | 535 | 535 | 521 | 535 | -1.47% | 6,700 | 35億4961万 | -1.83% | 118.32 | 1.38 |
| 03/27 | 537 | 549 | 536 | 543 | +0.56% | 2,300 | 36億269万 | -0.55% | 120.09 | 1.4 |
| 03/26 | 538 | 541 | 538 | 540 | +1.5% | 2,400 | 35億8279万 | -1.28% | 119.42 | 1.39 |
| 03/25 | 524 | 533 | 524 | 532 | +1.53% | 2,400 | 35億2971万 | -2.92% | 117.65 | 1.37 |
| 03/24 | 529 | 534 | 522 | 524 | +0.77% | 4,600 | 34億7663万 | -4.55% | 115.88 | 1.35 |
| 03/23 | 535 | 536 | 520 | 520 | -2.99% | 8,000 | 34億5009万 | -5.45% | 115 | 1.34 |
| 03/19 | 541 | 546 | 536 | 536 | -1.47% | 5,500 | 35億5625万 | -2.72% | 118.54 | 1.38 |
| 03/18 | 545 | 555 | 540 | 544 | +0.37% | 11,200 | 36億933万 | -1.45% | 120.31 | 1.4 |
| 03/17 | 546 | 546 | 541 | 542 | -0.73% | 1,600 | 35億9606万 | -1.99% | 119.86 | 1.39 |
| 03/16 | 547 | 547 | 538 | 546 | +0.55% | 4,900 | 36億2260万 | -1.27% | 120.75 | 1.41 |
| 03/13 | 544 | 547 | 540 | 543 | -0.73% | 8,400 | 36億269万 | -1.81% | 120.09 | 1.4 |
| 03/12 | 547 | 547 | 544 | 547 | +0.55% | 1,400 | 36億2923万 | -1.26% | 120.97 | 1.41 |
| 03/11 | 552 | 553 | 543 | 544 | -0.37% | 5,200 | 36億933万 | -1.81% | 120.31 | 1.4 |
| 03/10 | 546 | 550 | 545 | 546 | +1.3% | 1,800 | 36億2260万 | -1.62% | 120.75 | 1.41 |
| 03/09 | 545 | 545 | 535 | 539 | -1.82% | 11,500 | 35億7615万 | -2.88% | 119.2 | 1.39 |
| 03/06 | 547 | 552 | 546 | 549 | +0.18% | 4,600 | 36億4250万 | -1.26% | 121.41 | 1.41 |
| 03/05 | 553 | 553 | 548 | 548 | +0.92% | 2,500 | 36億3587万 | -1.44% | 121.19 | 1.41 |
| 03/04 | 552 | 552 | 535 | 543 | -1.45% | 36,100 | 36億269万 | -2.34% | 120.09 | 1.4 |
| 03/03 | 561 | 561 | 551 | 551 | -1.25% | 8,000 | 36億5577万 | -1.08% | 121.86 | 1.42 |
| 03/02 | 560 | 564 | 545 | 558 | -0.71% | 16,500 | 37億221万 | +0.18% | 123.4 | 1.44 |
| 02/27 | 561 | 564 | 560 | 562 | +0.54% | 2,700 | 37億2875万 | +0.9% | 124.29 | 1.45 |
| 02/26 | 562 | 563 | 556 | 559 | -0.18% | 3,100 | 37億885万 | +0.36% | 123.62 | 1.44 |
| 02/25 | 556 | 562 | 553 | 560 | +0.72% | 4,400 | 37億1548万 | +0.54% | 123.85 | 1.44 |
| 02/24 | 556 | 560 | 552 | 556 | -0.54% | 5,100 | 36億8894万 | -0.18% | 122.96 | 1.43 |
| 02/20 | 560 | 563 | 559 | 559 | -0.53% | 3,000 | 37億885万 | +0.36% | 123.62 | 1.44 |
| 02/19 | 562 | 563 | 561 | 562 | 0% | 1,900 | 37億2875万 | +1.08% | 124.29 | 1.45 |
| 02/18 | 559 | 563 | 559 | 562 | +0.9% | 3,100 | 37億2875万 | +1.08% | 124.29 | 1.45 |
| 02/17 | 558 | 558 | 555 | 557 | -0.18% | 1,700 | 36億9558万 | 0% | 123.18 | 1.43 |
| 02/16 | 559 | 559 | 553 | 558 | +0.36% | 3,600 | 37億221万 | 0% | 123.4 | 1.44 |
| 02/13 | 564 | 564 | 555 | 556 | -0.54% | 3,800 | 36億8894万 | -0.54% | 122.96 | 1.43 |
| 02/12 | 556 | 563 | 556 | 559 | +0.54% | 12,000 | 37億885万 | -0.18% | 123.62 | 1.44 |
| 02/10 | 554 | 570 | 554 | 556 | +0.36% | 12,100 | 36億8894万 | -0.89% | 122.96 | 1.43 |
| 02/09 | 557 | 557 | 553 | 554 | -0.18% | 4,500 | 36億7567万 | -1.25% | 122.52 | 1.43 |
| 02/06 | 554 | 557 | 552 | 555 | +0.18% | 3,500 | 36億8231万 | -1.25% | 122.74 | 1.43 |
| 02/05 | 553 | 558 | 552 | 554 | -0.54% | 6,100 | 36億7567万 | -1.42% | 122.52 | 1.43 |
| 02/04 | 555 | 560 | 553 | 557 | +0.72% | 2,300 | 36億9558万 | -0.89% | 123.18 | 1.43 |
| 02/03 | 557 | 561 | 553 | 553 | +0.18% | 3,800 | 36億6904万 | -1.43% | 122.3 | 1.42 |
| 02/02 | 553 | 555 | 552 | 552 | 0% | 3,000 | 36億6240万 | -1.6% | 122.08 | 1.42 |
| 01/30 | 551 | 564 | 551 | 552 | -1.08% | 5,400 | 36億6240万 | -1.6% | 122.08 | 1.42 |
| 01/29 | 554 | 560 | 554 | 558 | +0.18% | 1,100 | 37億221万 | -0.53% | 123.4 | 1.44 |
| 01/28 | 553 | 558 | 553 | 557 | +0.54% | 2,200 | 36億9558万 | -0.71% | 123.18 | 1.43 |
| 01/27 | 565 | 570 | 554 | 554 | -1.95% | 9,200 | 36億7567万 | -1.25% | 122.52 | 1.43 |
| 01/26 | 565 | 565 | 553 | 565 | +1.07% | 6,900 | 37億4866万 | +0.71% | 124.95 | 1.45 |
| 01/23 | 552 | 569 | 552 | 559 | +0.9% | 4,600 | 37億885万 | -0.36% | 123.62 | 1.44 |
| 01/22 | 557 | 557 | 551 | 554 | -0.36% | 5,600 | 36億7567万 | -1.25% | 122.52 | 1.43 |
| 01/21 | 556 | 572 | 554 | 556 | -0.71% | 6,500 | 36億8894万 | -0.89% | 122.96 | 1.43 |
| 01/20 | 553 | 560 | 552 | 560 | +1.45% | 5,400 | 37億1548万 | -0.36% | 123.85 | 1.44 |
| 01/19 | 552 | 553 | 550 | 552 | 0% | 8,200 | 36億6240万 | -1.95% | 122.08 | 1.42 |
| 01/16 | 548 | 554 | 548 | 552 | +0.18% | 7,000 | 36億6240万 | -2.13% | 122.08 | 1.42 |
| 01/15 | 554 | 556 | 548 | 551 | -0.36% | 16,600 | 36億5577万 | -2.48% | 121.86 | 1.42 |
| 01/14 | 549 | 558 | 543 | 553 | -5.47% | 48,300 | 36億6904万 | -2.3% | 122.3 | 1.42 |
| 01/13 | 584 | 593 | 584 | 585 | +0.17% | 10,300 | 38億8135万 | +2.99% | 129.37 | 1.51 |
| 01/09 | 587 | 588 | 584 | 584 | 0% | 4,100 | 38億7472万 | +2.82% | 129.15 | 1.5 |
| 01/08 | 588 | 588 | 581 | 584 | -0.68% | 2,900 | 38億7472万 | +2.82% | 129.15 | 1.5 |
| 01/07 | 591 | 592 | 582 | 588 | 0% | 7,600 | 39億126万 | +3.34% | 130.04 | 1.51 |
| 01/06 | 564 | 592 | 560 | 588 | +5% | 6,100 | 39億126万 | +3.34% | 130.04 | 1.51 |
| 01/05 | 565 | 573 | 560 | 560 | -0.71% | 11,400 | 37億1548万 | -1.58% | 123.85 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 563 | 564 | 560 | 564 | +0.18% | 1,800 | 37億4202万 | -1.23% | 124.73 | 1.45 |
| 12/29 | 559 | 565 | 559 | 563 | +3.49% | 15,400 | 37億3539万 | -1.57% | 124.51 | 1.45 |
| 12/26 | 549 | 549 | 541 | 544 | -0.18% | 24,900 | 36億933万 | -5.06% | 120.31 | 1.4 |
| 12/25 | 547 | 550 | 543 | 545 | 0% | 27,500 | 36億1596万 | -5.22% | 120.53 | 1.4 |
| 12/24 | 545 | 548 | 545 | 545 | -0.18% | 22,400 | 36億1596万 | -5.55% | 120.53 | 1.4 |
| 12/23 | 550 | 551 | 545 | 546 | -0.55% | 23,000 | 36億2260万 | -5.7% | 120.75 | 1.41 |
| 12/22 | 557 | 557 | 546 | 549 | -1.61% | 38,700 | 36億4250万 | -5.51% | 121.41 | 1.41 |
| 12/19 | 560 | 563 | 533 | 558 | -0.71% | 36,700 | 37億221万 | -4.29% | 123.4 | 1.44 |
| 12/18 | 556 | 563 | 548 | 562 | -0.53% | 19,800 | 37億2875万 | -3.93% | 124.29 | 1.45 |
| 12/17 | 558 | 565 | 547 | 565 | +1.07% | 38,400 | 37億4866万 | -3.58% | 124.95 | 1.45 |
| 12/16 | 564 | 564 | 558 | 559 | -0.89% | 12,700 | 37億885万 | -4.77% | 123.62 | 1.44 |
| 12/15 | 563 | 567 | 560 | 564 | +0.71% | 11,800 | 37億4202万 | -4.24% | 124.73 | 1.45 |
| 12/12 | 563 | 565 | 559 | 560 | -1.58% | 12,300 | 37億1548万 | -5.08% | 123.85 | 1.44 |
| 12/11 | 580 | 580 | 560 | 569 | -1.9% | 24,700 | 37億7520万 | -3.89% | 125.84 | 1.46 |
| 12/10 | 571 | 580 | 570 | 580 | +1.05% | 29,100 | 38億4818万 | -2.19% | 128.27 | 1.49 |
| 12/09 | 576 | 577 | 570 | 574 | -0.52% | 10,700 | 38億837万 | -3.37% | 126.94 | 1.48 |
| 12/08 | 585 | 585 | 575 | 577 | -1.37% | 20,300 | 38億2827万 | -3.19% | 127.61 | 1.48 |
| 12/05 | 588 | 588 | 583 | 585 | -1.18% | 6,600 | 38億8135万 | -2.01% | 129.37 | 1.51 |
| 12/04 | 593 | 593 | 588 | 592 | +0.34% | 11,800 | 39億2780万 | -1% | 130.92 | 1.52 |
| 12/03 | 592 | 593 | 590 | 590 | -0.34% | 5,300 | 39億1453万 | -1.5% | 130.48 | 1.52 |
| 12/02 | 593 | 594 | 591 | 592 | -0.67% | 7,500 | 39億2780万 | -1.33% | 130.92 | 1.52 |
| 12/01 | 596 | 599 | 596 | 596 | 0% | 5,200 | 39億5434万 | -0.83% | 131.81 | 1.53 |
| 11/28 | 595 | 596 | 594 | 596 | -0.5% | 7,900 | 39億5434万 | -1% | 131.81 | 1.56 |
| 11/27 | 599 | 599 | 580 | 599 | 0% | 28,200 | 39億7424万 | -0.66% | 132.47 | 1.57 |
| 11/26 | 596 | 599 | 590 | 599 | +1.01% | 8,300 | 39億7424万 | -0.83% | 132.47 | 1.57 |
| 11/25 | 596 | 596 | 591 | 593 | 0% | 2,800 | 39億3443万 | -1.98% | 131.14 | 1.56 |
| 11/21 | 591 | 596 | 591 | 593 | -0.17% | 2,300 | 39億3443万 | -2.15% | 131.14 | 1.56 |
| 11/20 | 592 | 598 | 592 | 594 | -0.17% | 5,300 | 39億4107万 | -2.3% | 131.36 | 1.56 |
| 11/19 | 588 | 595 | 588 | 595 | +0.85% | 5,200 | 39億4770万 | -2.46% | 131.59 | 1.56 |
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 | |
| 2022年 5月期 | 2,170 6,510 6/10 | 458 1,375 3/9 | 5,456,400 1,818,800 6/10 | 138億2073万 | 29億3287万 | +16.31% 6/1 | -29.5% 8/6 |
| 2023年 5月期 | 667 2,002 6/1 | 500 1,500 10/3 | 50,700 16,900 1/23 | 42億8828万 | 32億5425万 | +11.21% 6/20 | -7.1% 8/16 |
| 2024年 5月期 | 918 2,755 5/28 | 551 1,653 6/2 | 129,600 43,200 5/23 | 60億1747万 | 35億8618万 | +21.13% 9/26 | -10.6% 8/3 |
| 2025年 5月期 | 1,133 1/7 | 625 8/5 | 246,400 10/9 | 74億6828万 | 41億1975万 | +21.19% 10/11 | -23.75% 8/5 |
| 最新 | 567 2026/4/17 | 4,200 | 37億6193万 | +4.04% 545 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- -46%（0.54倍）
- 2026/04/17 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
458円（2022/03/09） - 24%（1.24倍）
567円（4/17）
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。
