テノ. HD（7037）の株価チャート
株価
5/29
- 前日 (5/28)
- 915
- 始値
- 913
- 高値
- 915
- 安値
- 898
- 終値 -1.86%
- 898
- 出来高 +304.35%
- 9,300
乖離率
- 株価（5日）
移動平均値 - -0.77%
905 - 株価（25日）
移動平均値 - -0.55%
903 - 出来高（5日）
移動平均値 - +139.69%
3,880
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 913 | 915 | 898 | 898 | -1.86% | 9,300 | 42億2176万 | -0.55% | 14.15 | 2.21 |
| 05/28 | 897 | 915 | 895 | 915 | +2.01% | 2,300 | 43億168万 | +1.22% | 14.41 | 2.25 |
| 05/27 | 902 | 902 | 894 | 897 | -1.43% | 1,200 | 42億1706万 | -0.66% | 14.13 | 2.2 |
| 05/26 | 912 | 912 | 894 | 910 | +0.44% | 2,400 | 42億7818万 | +0.66% | 14.34 | 2.24 |
| 05/25 | 916 | 916 | 903 | 906 | +0.11% | 4,200 | 42億5937万 | +0.22% | 14.27 | 2.23 |
| 05/22 | 911 | 911 | 900 | 905 | -0.98% | 4,600 | 42億5467万 | +0.11% | 14.26 | 2.22 |
| 05/21 | 915 | 920 | 914 | 914 | +0.88% | 3,500 | 42億9698万 | +1.11% | 14.4 | 2.24 |
| 05/20 | 912 | 920 | 903 | 906 | +0.55% | 4,600 | 42億5937万 | +0.22% | 14.27 | 2.23 |
| 05/19 | 905 | 911 | 901 | 901 | -0.33% | 3,000 | 42億3587万 | -0.22% | 14.19 | 2.21 |
| 05/18 | 919 | 919 | 901 | 904 | -0.66% | 3,600 | 42億4997万 | 0% | 14.24 | 2.22 |
| 05/15 | 890 | 920 | 890 | 910 | +2.25% | 10,300 | 42億7818万 | +0.78% | 14.34 | 2.24 |
| 05/14 | 894 | 898 | 890 | 890 | -0.67% | 3,000 | 41億8415万 | -1.33% | 14.02 | 2.19 |
| 05/13 | 897 | 897 | 892 | 896 | +0.34% | 2,700 | 42億1236万 | -0.67% | 14.12 | 2.2 |
| 05/12 | 892 | 906 | 892 | 893 | +0.22% | 3,100 | 41億9826万 | -1% | 14.07 | 2.19 |
| 05/11 | 911 | 913 | 891 | 891 | -2.94% | 6,200 | 41億8885万 | -1.22% | 14.04 | 2.19 |
| 05/08 | 917 | 918 | 917 | 918 | +0.11% | 2,400 | 43億1579万 | +1.66% | 14.46 | 2.25 |
| 05/07 | 920 | 934 | 904 | 917 | +0.99% | 6,200 | 43億1109万 | +1.89% | 14.45 | 2.25 |
| 05/01 | 917 | 956 | 908 | 908 | -1.3% | 22,800 | 42億6878万 | +1.34% | 14.3 | 2.23 |
| 04/30 | 907 | 920 | 904 | 920 | +2.22% | 15,500 | 43億2519万 | +3.02% | 14.49 | 2.26 |
| 04/28 | 900 | 901 | 892 | 900 | +0.11% | 2,200 | 42億3117万 | +1.12% | 14.18 | 2.21 |
| 04/27 | 901 | 901 | 896 | 899 | -0.11% | 2,000 | 42億2646万 | +1.47% | 14.16 | 2.21 |
| 04/24 | 912 | 912 | 898 | 900 | +0.22% | 4,600 | 42億3117万 | +1.93% | 14.18 | 2.21 |
| 04/23 | 899 | 905 | 898 | 898 | +0.22% | 2,100 | 42億2176万 | +2.05% | 14.15 | 2.21 |
| 04/22 | 892 | 912 | 892 | 896 | +0.45% | 3,000 | 42億1236万 | +2.05% | 14.12 | 2.2 |
| 04/21 | 909 | 909 | 891 | 892 | -1.22% | 3,300 | 41億9355万 | +1.94% | 14.05 | 2.19 |
| 04/20 | 906 | 906 | 898 | 903 | -0.77% | 2,500 | 42億4527万 | +3.44% | 14.23 | 2.22 |
| 04/17 | 902 | 912 | 899 | 910 | +0.66% | 3,900 | 42億7818万 | +4.6% | 14.34 | 2.24 |
| 04/16 | 910 | 910 | 904 | 904 | -0.66% | 1,400 | 42億4997万 | +4.39% | 14.24 | 2.22 |
| 04/15 | 912 | 912 | 900 | 910 | +0.78% | 1,600 | 42億7818万 | +5.32% | 14.34 | 2.24 |
| 04/14 | 906 | 907 | 903 | 903 | -0.55% | 1,900 | 42億4527万 | +4.88% | 14.23 | 2.22 |
| 04/13 | 912 | 912 | 900 | 908 | -0.44% | 3,500 | 42億6878万 | +5.83% | 14.3 | 2.23 |
| 04/10 | 908 | 914 | 901 | 912 | +0.88% | 2,600 | 42億8758万 | +6.67% | 14.37 | 2.24 |
| 04/09 | 903 | 915 | 900 | 904 | -0.66% | 4,500 | 42億4997万 | +6.1% | 14.24 | 2.22 |
| 04/08 | 896 | 911 | 896 | 910 | +2.48% | 4,600 | 42億7818万 | +7.31% | 14.34 | 2.24 |
| 04/07 | 890 | 897 | 888 | 888 | +0.68% | 1,500 | 41億7475万 | +5.09% | 13.99 | 2.18 |
| 04/06 | 891 | 908 | 882 | 882 | -1.23% | 4,500 | 41億4654万 | +4.5% | 13.89 | 2.17 |
| 04/03 | 892 | 893 | 877 | 893 | +0.22% | 2,000 | 41億9826万 | +5.93% | 14.07 | 2.19 |
| 04/02 | 885 | 891 | 875 | 891 | +0.68% | 2,600 | 41億8885万 | +5.82% | 14.04 | 2.19 |
| 04/01 | 917 | 917 | 879 | 885 | -3.38% | 9,100 | 41億6065万 | +5.23% | 13.94 | 2.17 |
| 03/31 | 853 | 920 | 852 | 916 | +8.4% | 16,500 | 43億639万 | +9.05% | 14.43 | 2.25 |
| 03/30 | 831 | 858 | 830 | 845 | +1.56% | 3,700 | 39億7259万 | +0.72% | 13.31 | 2.08 |
| 03/27 | 832 | 832 | 820 | 832 | 0% | 4,200 | 39億1148万 | -0.95% | 13.11 | 2.04 |
| 03/26 | 827 | 839 | 825 | 832 | +0.6% | 3,000 | 39億1148万 | -1.19% | 13.11 | 2.04 |
| 03/25 | 822 | 843 | 822 | 827 | +2.48% | 7,200 | 38億8797万 | -2.13% | 13.03 | 2.03 |
| 03/24 | 814 | 825 | 806 | 807 | -1.71% | 9,900 | 37億9394万 | -4.83% | 12.71 | 1.98 |
| 03/23 | 841 | 841 | 821 | 821 | -1.56% | 7,700 | 38億5976万 | -3.64% | 12.93 | 2.02 |
| 03/19 | 835 | 845 | 834 | 834 | -0.12% | 2,200 | 39億2088万 | -2.46% | 13.14 | 2.05 |
| 03/18 | 834 | 839 | 831 | 835 | +0.12% | 1,400 | 39億2558万 | -2.57% | 13.15 | 2.05 |
| 03/17 | 829 | 840 | 828 | 834 | +0.6% | 2,200 | 39億2088万 | -3.02% | 13.14 | 2.05 |
| 03/16 | 832 | 834 | 822 | 829 | -0.36% | 2,700 | 38億9737万 | -3.94% | 13.06 | 2.04 |
| 03/13 | 821 | 837 | 821 | 832 | +1.34% | 1,700 | 39億1148万 | -3.93% | 13.11 | 2.04 |
| 03/12 | 833 | 845 | 821 | 821 | -2.96% | 2,800 | 38億5976万 | -5.63% | 12.93 | 2.02 |
| 03/11 | 843 | 847 | 834 | 846 | +0.36% | 2,300 | 39億7729万 | -3.09% | 13.33 | 2.08 |
| 03/10 | 830 | 845 | 810 | 843 | +1.44% | 7,600 | 39億6319万 | -3.77% | 13.28 | 2.07 |
| 03/09 | 820 | 837 | 806 | 831 | -0.12% | 10,800 | 39億678万 | -5.46% | 13.09 | 2.04 |
| 03/06 | 839 | 846 | 814 | 832 | +0.6% | 12,100 | 39億1148万 | -5.67% | 13.11 | 2.04 |
| 03/05 | 812 | 843 | 812 | 827 | +2.1% | 13,200 | 38億8797万 | -6.55% | 13.03 | 2.03 |
| 03/04 | 859 | 859 | 802 | 810 | -4.03% | 25,800 | 38億805万 | -8.78% | 12.76 | 1.99 |
| 03/03 | 856 | 865 | 844 | 844 | -0.82% | 15,000 | 39億6789万 | -5.38% | 13.3 | 2.07 |
| 03/02 | 852 | 875 | 846 | 851 | -1.05% | 17,400 | 40億80万 | -4.92% | 13.41 | 2.09 |
| 02/27 | 859 | 870 | 858 | 860 | -0.12% | 10,600 | 40億4311万 | -4.23% | 13.55 | 2.11 |
| 02/26 | 864 | 870 | 860 | 861 | -0.46% | 10,500 | 40億4781万 | -4.33% | 13.56 | 2.11 |
| 02/25 | 883 | 892 | 865 | 865 | -0.92% | 4,400 | 40億6662万 | -4.1% | 13.63 | 2.12 |
| 02/24 | 869 | 874 | 860 | 873 | 0% | 9,200 | 41億423万 | -3.43% | 13.75 | 2.14 |
| 02/20 | 880 | 885 | 867 | 873 | -1.13% | 9,700 | 41億423万 | -3.64% | 13.75 | 2.14 |
| 02/19 | 889 | 891 | 883 | 883 | -0.67% | 10,000 | 41億5124万 | -2.86% | 13.91 | 2.17 |
| 02/18 | 892 | 900 | 889 | 889 | -0.34% | 4,300 | 41億7945万 | -2.31% | 14.01 | 2.18 |
| 02/17 | 898 | 904 | 889 | 892 | -1.22% | 10,000 | 41億9355万 | -2.09% | 14.05 | 2.19 |
| 02/16 | 904 | 904 | 892 | 903 | +0.22% | 6,200 | 42億4527万 | -1.1% | 14.23 | 2.22 |
| 02/13 | 898 | 909 | 891 | 901 | +0.67% | 8,200 | 42億3587万 | -1.42% | 14.19 | 2.21 |
| 02/12 | 900 | 900 | 895 | 895 | -0.44% | 9,200 | 42億766万 | -2.29% | 14.1 | 2.2 |
| 02/10 | 902 | 920 | 897 | 899 | -0.33% | 6,100 | 42億2646万 | -1.96% | 14.16 | 2.21 |
| 02/09 | 926 | 926 | 900 | 902 | -0.88% | 7,500 | 42億4057万 | -1.85% | 14.21 | 2.22 |
| 02/06 | 915 | 920 | 910 | 910 | -0.76% | 4,800 | 42億7818万 | -1.09% | 14.34 | 2.24 |
| 02/05 | 912 | 923 | 912 | 917 | +0.22% | 1,000 | 43億1109万 | -0.33% | 14.45 | 2.25 |
| 02/04 | 907 | 919 | 907 | 915 | +0.88% | 5,100 | 43億168万 | -0.65% | 14.41 | 2.25 |
| 02/03 | 914 | 920 | 905 | 907 | 0% | 3,600 | 42億6407万 | -1.84% | 14.29 | 2.23 |
| 02/02 | 918 | 920 | 905 | 907 | -1.2% | 3,600 | 42億6407万 | -2.05% | 14.29 | 2.23 |
| 01/30 | 909 | 918 | 906 | 918 | +0.99% | 3,100 | 43億1579万 | -1.18% | 14.46 | 2.25 |
| 01/29 | 917 | 920 | 909 | 909 | -0.11% | 1,100 | 42億7348万 | -2.36% | 14.32 | 2.23 |
| 01/28 | 920 | 920 | 908 | 910 | -0.22% | 2,300 | 42億7818万 | -2.47% | 14.34 | 2.24 |
| 01/27 | 909 | 921 | 909 | 912 | +0.33% | 5,400 | 42億8758万 | -2.46% | 14.37 | 2.24 |
| 01/26 | 918 | 920 | 906 | 909 | -1.09% | 4,200 | 42億7348万 | -2.99% | 14.32 | 2.23 |
| 01/23 | 915 | 920 | 905 | 919 | 0% | 5,200 | 43億2049万 | -2.13% | 14.48 | 2.26 |
| 01/22 | 906 | 919 | 906 | 919 | +1.43% | 3,000 | 43億2049万 | -2.34% | 14.48 | 2.26 |
| 01/21 | 910 | 914 | 903 | 906 | -1.74% | 9,200 | 42億5937万 | -3.82% | 14.27 | 2.23 |
| 01/20 | 920 | 923 | 916 | 922 | +0.22% | 2,500 | 43億3459万 | -2.23% | 14.52 | 2.26 |
| 01/19 | 924 | 927 | 920 | 920 | -0.33% | 2,400 | 43億2519万 | -2.54% | 14.49 | 2.26 |
| 01/16 | 939 | 941 | 923 | 923 | -1.7% | 5,000 | 43億3929万 | -2.12% | 14.54 | 2.27 |
| 01/15 | 928 | 939 | 914 | 939 | +2.62% | 4,900 | 44億1452万 | -0.32% | 14.79 | 2.31 |
| 01/14 | 930 | 939 | 914 | 915 | 0% | 7,100 | 43億168万 | -2.76% | 14.41 | 2.25 |
| 01/13 | 921 | 935 | 915 | 915 | -1.4% | 11,900 | 43億168万 | -2.66% | 14.41 | 2.25 |
| 01/09 | 942 | 943 | 928 | 928 | -1.07% | 3,200 | 43億6280万 | -1.28% | 14.62 | 2.28 |
| 01/08 | 937 | 943 | 935 | 938 | +0.21% | 1,500 | 44億981万 | -0.11% | 14.78 | 2.3 |
| 01/07 | 935 | 944 | 933 | 936 | -0.11% | 7,300 | 44億41万 | -0.21% | 14.75 | 2.3 |
| 01/06 | 952 | 952 | 934 | 937 | +0.32% | 7,300 | 44億511万 | +0.11% | 14.76 | 2.3 |
| 01/05 | 946 | 953 | 934 | 934 | +0.32% | 5,800 | 43億9101万 | -0.11% | 14.71 | 2.29 |
| 2025 | ||||||||||
| 12/30 | 911 | 942 | 911 | 931 | +2.08% | 14,200 | 43億7691万 | -0.32% | 38.67 | 2.36 |
| 12/29 | 928 | 944 | 909 | 912 | -4.3% | 14,800 | 42億8758万 | -2.25% | 37.88 | 2.31 |
| 12/26 | 976 | 976 | 945 | 953 | -1.65% | 31,400 | 44億8033万 | +2.25% | 39.58 | 2.41 |
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 | |
| 2018年 12月期 | 808 2,424 12/21 | 605 1,815 12/26 | 2,041,800 680,600 12/21 | 35億3904万 | 26億4990万 | +4.9% 2/6 | -1.17% 2/1 |
| 2019年 12月期 | 1,183 3,550 5/17 | 610 1,830 1/4 | 522,000 174,000 1/9 | 53億8641万 | 26億7180万 | +39.12% 1/22 | -22.55% 8/19 |
| 2020年 12月期 | 1,832 10/21 | 452 3/13 | 903,100 2/28 | 85億3144万 | 21億491万 | +47.08% 8/26 | -38.37% 3/13 |
| 2021年 12月期 | 1,385 1/4 | 546 12/20 | 266,800 4/5 | 64億5063万 | 25億5544万 | +20.43% 1/19 | -22.81% 12/2 |
| 2022年 12月期 | 742 6/21 | 495 12/30 | 357,000 1/19 | 34億7500万 | 23億1823万 | +55.75% 1/25 | -8.48% 2/16 |
| 2023年 12月期 | 1,268 2/3 | 420 12/18 | 4,162,700 2/6 | 59億4146万 | 19億7051万 | +33.1% 12/21 | -14.65% 3/14 |
| 2024年 12月期 | 633 9/18 | 338 8/6 | 2,564,800 9/18 | 29億7592万 | 15億8903万 | +31.75% 9/17 | -17.48% 8/5 |
| 2025年 12月期 | 1,311 9/24 | 385 4/7 | 3,588,200 9/24 | 61億6340万 | 18億1000万 | +56.36% 9/24 | -14.05% 4/7 |
| 最新 | 898 2026/5/29 | 9,300 | 42億2176万 | -0.55% 903 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 54%（1.54倍）
- 2021/12/30 vs 2020/12/30
- -54%（0.46倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 102%（2.02倍）
- 2026/05/29 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
338円（2024/08/06） - 166%（2.66倍）
898円（5/29）
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。
