- 7037
- 2026/09/30
- 時価
- 37億円
- PER 予
- 12.59倍
- 2018年以降
- 赤字-57.79倍
（2018-2025年） - PBR
- 1.91倍
- 2018年以降
- 0.86-4.01倍
（2018-2025年） - 配当 予
- 1.25%
- ROE 予
- 15.18%
- ROA 予
- 2.66%
- 資料
- Link
- CSV,JSON
テノ. HD（7037）の株価チャート
株価
9/30
- 前日 (9/29)
- 798
- 始値
- 798
- 高値
- 799
- 安値
- 796
- 終値 +0.13%
- 799
- 出来高 +2.74%
- 7,500
乖離率
- 株価（5日）
移動平均値 - +0.25%
797 - 株価（25日）
移動平均値 - -0.87%
806 - 出来高（5日）
移動平均値 - -10.5%
8,380
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 798 | 799 | 796 | 799 | +0.13% | 7,500 | - | -0.87% | - | - |
| 09/29 | 791 | 800 | 791 | 798 | +0.76% | 7,300 | - | -1.12% | - | - |
| 09/28 | 794 | 800 | 790 | 792 | -0.5% | 9,500 | - | -2.1% | - | - |
| 09/25 | 800 | 802 | 796 | 796 | -0.5% | 6,300 | - | -1.73% | - | - |
| 09/24 | 795 | 801 | 790 | 800 | +0.63% | 11,300 | - | -1.48% | - | - |
| 09/18 | 796 | 802 | 793 | 795 | -0.25% | 9,500 | - | -2.21% | - | - |
| 09/17 | 791 | 797 | 787 | 797 | +1.4% | 8,200 | - | -2.21% | - | - |
| 09/16 | 795 | 800 | 786 | 786 | -1.13% | 20,500 | - | -3.91% | - | - |
| 09/15 | 799 | 799 | 790 | 795 | -0.38% | 28,500 | - | -3.05% | - | - |
| 09/14 | 802 | 805 | 798 | 798 | -0.37% | 7,400 | - | -3.04% | - | - |
| 09/11 | 802 | 802 | 799 | 801 | -0.12% | 21,900 | - | -3.03% | - | - |
| 09/10 | 804 | 805 | 801 | 802 | -0.12% | 12,700 | - | -3.14% | - | - |
| 09/09 | 804 | 812 | 801 | 803 | -1.23% | 10,600 | - | -3.14% | - | - |
| 09/08 | 803 | 813 | 803 | 813 | +1.12% | 4,700 | - | -2.17% | - | - |
| 09/07 | 809 | 814 | 803 | 804 | -0.99% | 11,800 | - | -3.37% | - | - |
| 09/04 | 805 | 812 | 802 | 812 | +1% | 6,300 | - | -2.75% | - | - |
| 09/03 | 810 | 810 | 802 | 804 | -0.74% | 15,500 | - | -3.83% | - | - |
| 09/02 | 815 | 817 | 808 | 810 | -0.61% | 9,300 | - | -3.46% | - | - |
| 09/01 | 816 | 818 | 812 | 815 | -0.73% | 8,400 | - | -3.09% | - | - |
| 08/31 | 810 | 822 | 810 | 821 | +0.98% | 12,300 | - | -2.61% | - | - |
| 08/28 | 817 | 824 | 804 | 813 | -1.09% | 31,200 | - | -3.67% | - | - |
| 08/27 | 825 | 831 | 818 | 822 | -1.08% | 13,000 | - | -2.72% | - | - |
| 08/26 | 825 | 831 | 825 | 831 | +0.85% | 5,200 | - | -1.77% | - | - |
| 08/25 | 836 | 851 | 824 | 824 | -0.24% | 7,400 | - | -2.6% | - | - |
| 08/24 | 835 | 836 | 826 | 826 | 0% | 4,400 | - | -2.48% | - | - |
| 08/21 | 838 | 839 | 826 | 826 | -1.43% | 6,500 | - | -2.71% | - | - |
| 08/20 | 831 | 839 | 830 | 838 | +0.96% | 3,600 | - | -1.41% | - | - |
| 08/19 | 830 | 841 | 823 | 830 | 0% | 12,500 | - | -2.35% | - | - |
| 08/18 | 840 | 850 | 830 | 830 | -0.6% | 7,500 | - | -2.47% | - | - |
| 08/17 | 846 | 846 | 830 | 835 | -1.76% | 12,400 | - | -2% | - | - |
| 08/14 | 851 | 868 | 842 | 850 | -1.05% | 5,100 | - | -0.35% | - | - |
| 08/13 | 855 | 865 | 835 | 859 | +1.18% | 5,600 | - | +0.59% | - | - |
| 08/12 | 863 | 865 | 849 | 849 | -1.62% | 6,000 | - | -0.47% | - | - |
| 08/10 | 865 | 865 | 856 | 863 | -0.23% | 1,800 | - | +1.17% | - | - |
| 08/07 | 839 | 868 | 839 | 865 | +2.13% | 1,400 | - | +1.53% | - | - |
| 08/06 | 845 | 852 | 835 | 847 | +0.47% | 3,900 | - | -0.47% | - | - |
| 08/05 | 842 | 856 | 841 | 843 | +0.36% | 4,600 | - | -0.82% | - | - |
| 08/04 | 842 | 855 | 838 | 840 | -1.41% | 3,100 | - | -1.18% | - | - |
| 08/03 | 880 | 880 | 840 | 852 | -2.07% | 3,000 | - | 0% | - | - |
| 07/31 | 843 | 870 | 838 | 870 | +4.44% | 2,600 | - | +2.11% | - | - |
| 07/30 | 849 | 850 | 823 | 833 | -5.23% | 4,800 | - | -2.23% | - | - |
| 07/29 | 866 | 879 | 825 | 879 | +1.5% | 7,700 | - | +2.93% | - | - |
| 07/28 | 862 | 868 | 848 | 866 | +0.23% | 2,500 | - | +1.41% | - | - |
| 07/27 | 843 | 864 | 843 | 864 | +2.13% | 2,200 | - | +1.17% | - | - |
| 07/24 | 854 | 854 | 846 | 846 | +0.24% | 1,500 | - | -1.05% | - | - |
| 07/23 | 849 | 849 | 829 | 844 | +1.2% | 2,500 | - | -1.52% | - | - |
| 07/22 | 841 | 848 | 834 | 834 | -1.3% | 4,900 | - | -2.8% | - | - |
| 07/21 | 835 | 847 | 835 | 845 | +0.36% | 4,000 | - | -1.86% | - | - |
| 07/17 | 865 | 865 | 835 | 842 | -2.66% | 1,700 | - | -2.43% | - | - |
| 07/16 | 856 | 875 | 856 | 865 | +1.05% | 2,000 | - | +0.12% | - | - |
| 07/15 | 845 | 856 | 845 | 856 | +1.3% | 1,400 | - | -0.81% | - | - |
| 07/14 | 842 | 845 | 833 | 845 | -0.59% | 3,300 | - | -2.2% | - | - |
| 07/13 | 865 | 865 | 850 | 850 | -1.73% | 1,400 | - | -1.85% | - | - |
| 07/10 | 870 | 879 | 864 | 865 | +2.61% | 2,200 | - | -0.23% | - | - |
| 07/09 | 873 | 873 | 843 | 843 | -3.44% | 900 | - | -2.88% | - | - |
| 07/08 | 843 | 874 | 843 | 873 | +3.68% | 2,500 | - | +0.34% | - | - |
| 07/07 | 850 | 850 | 822 | 842 | -0.12% | 5,800 | - | -3.22% | - | - |
| 07/06 | 845 | 863 | 840 | 843 | 0% | 5,600 | - | -3.44% | - | - |
| 07/03 | 869 | 869 | 840 | 843 | -1.4% | 3,500 | - | -3.66% | - | - |
| 07/02 | 820 | 862 | 820 | 855 | +4.14% | 3,600 | - | -2.51% | - | - |
| 07/01 | 832 | 851 | 821 | 821 | -2.26% | 5,200 | - | -6.6% | - | - |
| 06/30 | 858 | 858 | 833 | 840 | -3.78% | 5,100 | - | -4.76% | - | - |
| 06/29 | 864 | 874 | 849 | 873 | +0.92% | 12,400 | - | -1.36% | - | - |
| 06/26 | 864 | 886 | 864 | 865 | -0.35% | 13,900 | - | -2.48% | - | - |
| 06/25 | 886 | 886 | 868 | 868 | -1.25% | 9,100 | - | -2.25% | - | - |
| 06/24 | 873 | 880 | 873 | 879 | +0.46% | 2,900 | - | -1.24% | - | - |
| 06/23 | 878 | 883 | 874 | 875 | -0.34% | 2,700 | - | -1.8% | - | - |
| 06/22 | 881 | 899 | 864 | 878 | -0.79% | 8,700 | - | -1.57% | - | - |
| 06/19 | 883 | 894 | 871 | 885 | 0% | 4,200 | - | -0.9% | - | - |
| 06/18 | 886 | 890 | 885 | 885 | -0.11% | 2,200 | - | -1.01% | - | - |
| 06/17 | 883 | 894 | 883 | 886 | -1.34% | 900 | - | -0.89% | - | - |
| 06/16 | 889 | 899 | 885 | 898 | +1.01% | 2,000 | - | +0.34% | - | - |
| 06/15 | 869 | 889 | 859 | 889 | +2.3% | 4,000 | - | -0.67% | - | - |
| 06/12 | 860 | 869 | 858 | 869 | +1.05% | 3,400 | - | -2.91% | - | - |
| 06/11 | 863 | 878 | 860 | 860 | -1.38% | 2,300 | - | -4.12% | - | - |
| 06/10 | 886 | 886 | 859 | 872 | -1.58% | 4,500 | - | -3% | - | - |
| 06/09 | 884 | 899 | 884 | 886 | +0.23% | 1,800 | - | -1.56% | - | - |
| 06/08 | 896 | 896 | 865 | 884 | -1.45% | 5,100 | - | -2% | - | - |
| 06/05 | 889 | 900 | 882 | 897 | +2.4% | 2,800 | - | -0.55% | - | - |
| 06/04 | 885 | 895 | 856 | 876 | -1.57% | 5,600 | - | -2.88% | - | - |
| 06/03 | 898 | 904 | 890 | 890 | -1.11% | 7,100 | - | -1.44% | - | - |
| 06/02 | 895 | 900 | 890 | 900 | +0.56% | 6,900 | - | -0.44% | - | - |
| 06/01 | 903 | 905 | 895 | 895 | -0.33% | 3,100 | - | -0.89% | - | - |
| 05/29 | 913 | 915 | 898 | 898 | -1.86% | 9,300 | - | -0.55% | - | - |
| 05/28 | 897 | 915 | 895 | 915 | +2.01% | 2,300 | - | +1.22% | - | - |
| 05/27 | 902 | 902 | 894 | 897 | -1.43% | 1,200 | - | -0.66% | - | - |
| 05/26 | 912 | 912 | 894 | 910 | +0.44% | 2,400 | - | +0.66% | - | - |
| 05/25 | 916 | 916 | 903 | 906 | +0.11% | 4,200 | - | +0.22% | - | - |
| 05/22 | 911 | 911 | 900 | 905 | -0.98% | 4,600 | - | +0.11% | - | - |
| 05/21 | 915 | 920 | 914 | 914 | +0.88% | 3,500 | - | +1.11% | - | - |
| 05/20 | 912 | 920 | 903 | 906 | +0.55% | 4,600 | - | +0.22% | - | - |
| 05/19 | 905 | 911 | 901 | 901 | -0.33% | 3,000 | - | -0.22% | - | - |
| 05/18 | 919 | 919 | 901 | 904 | -0.66% | 3,600 | - | 0% | - | - |
| 05/15 | 890 | 920 | 890 | 910 | +2.25% | 10,300 | - | +0.78% | - | - |
| 05/14 | 894 | 898 | 890 | 890 | -0.67% | 3,000 | - | -1.33% | - | - |
| 05/13 | 897 | 897 | 892 | 896 | +0.34% | 2,700 | - | -0.67% | - | - |
| 05/12 | 892 | 906 | 892 | 893 | +0.22% | 3,100 | - | -1% | - | - |
| 05/11 | 911 | 913 | 891 | 891 | -2.94% | 6,200 | - | -1.22% | - | - |
| 05/08 | 917 | 918 | 917 | 918 | +0.11% | 2,400 | - | +1.66% | - | - |
| 05/07 | 920 | 934 | 904 | 917 | +0.99% | 6,200 | - | +1.89% | - | - |
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 | 799 2026/9/30 | 7,500 | 37億5633万 | -0.87% 806 | |||
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）
- 2026/09/30 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
338円（2024/08/06） - 136%（2.36倍）
799円（9/30）
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。
