日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	506	509	503	509	+0.39%	9,500	-	+0.99%
10/01	510	511	507	507	-0.59%	3,100	-	+0.8%
09/30	508	510	508	510	0%	900	-	+1.39%
09/29	511	512	510	510	-0.2%	1,300	-	+1.59%
09/28	517	518	510	511	-0.2%	10,000	-	+1.79%
09/25	514	515	507	512	+0.79%	6,400	-	+2.2%
09/24	514	515	507	508	-0.97%	7,800	-	+1.4%
09/18	515	516	511	513	-0.19%	3,300	-	+2.6%
09/17	508	514	508	514	+1.78%	5,900	-	+2.8%
09/16	504	510	501	505	0%	1,600	-	+1.2%
09/15	500	505	499	505	+1%	2,500	-	+1.41%
09/14	497	500	497	500	+0.2%	1,600	-	+0.4%
09/11	500	500	497	499	-0.2%	600	-	+0.4%
09/10	500	500	500	500	0%	700	-	+0.81%
09/09	499	507	498	500	+0.2%	3,000	-	+0.81%
09/08	500	500	499	499	-0.2%	900	-	+0.6%
09/07	509	509	499	500	-1.19%	1,500	-	+1.01%
09/04	506	506	502	506	+1%	900	-	+2.22%
09/03	499	505	499	501	+0.4%	5,300	-	+1.42%
09/02	496	499	493	499	+0.6%	10,000	-	+1.01%
09/01	498	498	495	496	-0.2%	1,100	-	+0.4%
08/31	497	498	497	497	0%	400	-	+0.81%
08/28	495	497	495	497	+0.4%	1,000	-	+0.81%
08/27	（IR情報）15:30 人事異動に関するお知らせ
08/27	496	499	495	495	-0.6%	600	-	+0.41%
08/26	496	498	495	498	+0.4%	3,800	-	+0.81%
08/25	493	496	488	496	-0.4%	6,600	-	+0.4%
08/24	498	498	497	498	-0.4%	2,900	-	+1.01%
08/21	514	518	498	500	+0.81%	16,000	-	+1.42%
08/20	496	496	495	496	+0.4%	300	-	+0.61%
08/19	（IR情報）15:30 支配株主等に関する事項について
08/19	491	500	491	494	-0.8%	3,900	-	+0.2%
08/18	499	500	498	498	-0.4%	900	-	+1.01%
08/17	499	500	494	500	+0.2%	1,500	-	+1.42%
08/14	492	500	490	499	+1.42%	4,800	-	+1.22%
08/13	496	496	489	492	0%	2,300	-	-0.2%
08/12	488	500	488	492	+0.82%	20,500	-	-0.2%
08/10	489	494	485	488	+0.83%	6,200	-	-1.01%
08/07	484	485	484	484	-0.41%	1,200	-	-1.83%
08/06	490	490	485	486	-1.02%	2,500	-	-1.62%
08/05	486	493	486	491	0%	11,200	-	-0.61%
08/04	491	492	490	491	0%	9,300	-	-0.61%
08/03	490	494	481	491	-0.61%	5,500	-	-0.61%
07/31	497	497	490	494	+1.02%	4,000	-	0%
07/30	495	495	488	489	+0.41%	1,900	-	-0.81%
07/29	482	491	482	487	-0.61%	7,200	-	-1.42%
07/28	494	494	490	490	-0.81%	5,400	-	-0.81%
07/27	497	497	494	494	-0.6%	1,400	-	0%
07/24	500	500	497	497	+0.2%	1,700	-	+0.61%
07/23	500	500	493	496	-0.8%	2,200	-	+0.2%
07/22	499	500	493	500	+0.2%	2,200	-	+1.01%
07/21	492	499	486	499	+2.04%	3,100	-	+0.81%
07/17	495	495	486	489	-0.61%	2,900	-	-1.41%
07/16	（IR情報）15:30 2026年５月期通期決算に関する質疑応答集
07/16	488	494	486	492	+0.82%	1,600	-	-0.81%
07/15	488	489	485	488	-1.21%	8,900	-	-1.81%
07/14	（IR情報）15:30 取締役候補者の選任に関するお知らせ
07/14	（IR情報）15:30 2026年5月期通期決算説明資料
07/14	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/14	493	497	492	494	+0.41%	1,100	-	-0.6%
07/13	501	501	489	492	-1.4%	1,600	-	-1.2%
07/10	505	505	499	499	-1.19%	2,600	-	0%
07/09	500	505	500	505	+1.41%	600	-	+1.2%
07/08	500	500	498	498	0%	500	-	-0.4%
07/07	500	505	498	498	0%	2,300	-	-0.6%
07/06	491	498	490	498	+1.43%	2,600	-	-0.6%
07/03	489	491	489	491	-0.2%	8,000	-	-2.19%
07/02	495	499	490	492	+0.2%	8,000	-	-2.19%
07/01	495	496	490	491	-0.2%	7,200	-	-2.58%
06/30	492	492	492	492	+0.61%	100	-	-2.77%
06/29	490	490	484	489	+0.62%	6,500	-	-3.93%
06/26	494	494	485	486	-1.02%	3,300	-	-5.08%
06/25	491	492	488	491	+0.2%	3,500	-	-4.47%
06/24	489	495	489	490	-0.81%	6,700	-	-5.04%
06/23	499	499	494	494	-1%	3,100	-	-4.82%
06/22	496	499	494	499	-0.2%	4,300	-	-4.22%
06/19	501	501	497	500	-0.99%	4,500	-	-4.58%
06/18	505	505	501	505	-0.79%	1,500	-	-3.81%
06/17	501	509	501	509	+1.6%	1,000	-	-3.42%
06/16	505	505	501	501	-1.57%	1,500	-	-5.29%
06/15	503	510	503	509	+0.39%	1,900	-	-4.14%
06/12	502	507	498	507	+1.4%	4,300	-	-4.88%
06/11	506	506	500	500	-0.99%	12,100	-	-6.54%
06/10	508	509	502	505	-1.17%	3,900	-	-5.96%
06/09	510	512	500	511	+0.2%	11,300	-	-5.19%
06/08	507	515	507	510	-0.78%	3,200	-	-5.56%
06/05	512	516	510	514	-0.39%	1,900	-	-5.17%
06/04	514	516	512	516	-0.19%	2,500	-	-5.15%
06/03	512	517	508	517	+0.98%	3,600	-	-5.14%
06/02	512	515	512	512	-0.78%	1,400	-	-6.4%
06/01	514	516	510	516	+0.39%	5,600	-	-6.18%
05/29	516	517	512	514	-0.19%	12,300	-	-6.88%
05/28	508	524	508	515	-6.87%	26,600	-	-7.04%
05/27	552	558	551	553	-1.25%	7,200	-	-0.54%
05/26	560	560	552	560	+0.18%	3,200	-	+0.54%
05/25	551	565	549	559	+2.76%	11,800	-	+0.36%
05/22	548	555	543	544	-0.91%	5,600	-	-2.16%
05/21	549	559	549	549	0%	2,800	-	-1.44%
05/20	553	553	548	549	-0.72%	2,100	-	-1.26%
05/19	（IR情報）17:00 人事異動に関するお知らせ
05/19	560	560	550	553	-1.25%	2,900	-	-0.54%
05/18	549	560	530	560	+2%	11,200	-	+0.72%
05/15	546	549	546	549	-0.18%	900	-	-1.26%
05/14	550	551	548	550	-0.36%	2,100	-	-1.08%
05/13	550	552	550	552	+0.36%	700	-	-0.72%
05/12	552	552	547	550	-0.72%	1,300	-	-1.08%
05/11	551	554	542	554	0%	6,900	-	-0.18%

テンダ（4198）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート