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
01/20	920	923	916	922	+0.22%	2,500	43億3459万	-2.23%
01/19	924	927	920	920	-0.33%	2,400	43億2519万	-2.54%
01/16	939	941	923	923	-1.7%	5,000	43億3929万	-2.12%
01/15	928	939	914	939	+2.62%	4,900	44億1452万	-0.32%
01/14	930	939	914	915	0%	7,100	43億168万	-2.76%
01/13	921	935	915	915	-1.4%	11,900	43億168万	-2.66%
01/09	942	943	928	928	-1.07%	3,200	43億6280万	-1.28%
01/08	937	943	935	938	+0.21%	1,500	44億981万	-0.11%
01/07	935	944	933	936	-0.11%	7,300	44億41万	-0.21%
01/06	952	952	934	937	+0.32%	7,300	44億511万	+0.11%
01/05	946	953	934	934	+0.32%	5,800	43億9101万	-0.11%
2025
12/30	911	942	911	931	+2.08%	14,200	43億7691万	-0.32%
12/29	928	944	909	912	-4.3%	14,800	42億8758万	-2.25%
12/26	976	976	945	953	-1.65%	31,400	44億8033万	+2.25%
12/25	965	979	965	969	+0.52%	18,300	45億5555万	+4.08%
12/24	980	986	964	964	-1.93%	26,500	45億3205万	+3.88%
12/23	972	984	972	983	+1.13%	18,400	46億2137万	+6.27%
12/22	973	975	960	972	+0.73%	9,700	45億6966万	+5.42%
12/19	948	965	948	965	+1.9%	10,100	45億3675万	+4.89%
12/18	960	960	947	947	-1.35%	5,900	44億5213万	+3.16%
12/17	15:30 監査等委員会設置会社への移行に関するお知らせ
12/17	968	974	943	960	-0.83%	9,700	45億1324万	+4.69%
12/16	983	983	964	968	-0.41%	9,000	45億5085万	+5.79%
12/15	956	975	950	972	+2.97%	20,600	45億6966万	+6.35%
12/12	946	946	940	944	+0.64%	7,100	44億3802万	+3.51%
12/11	933	944	929	938	+1.19%	11,700	44億981万	+2.96%
12/10	910	930	909	927	+1.76%	12,200	43億5810万	+1.76%
12/09	905	915	903	911	+0.89%	13,600	42億8288万	0%
12/08	902	909	901	903	+0.33%	8,800	42億4527万	-0.88%
12/05	904	906	900	900	-0.11%	11,700	42億3117万	-1.21%
12/04	904	904	895	901	-0.11%	22,000	42億3587万	-1.1%
12/03	901	908	901	902	-0.33%	12,800	42億4057万	-1.1%
12/02	907	910	902	905	0%	8,700	42億5467万	-0.77%
12/01	909	910	901	905	+0.44%	14,600	42億5467万	-0.77%
11/28	910	910	901	901	-0.11%	6,100	42億3587万	-1.21%
11/27	912	912	900	902	-0.33%	11,100	42億4057万	-1.1%
11/26	910	917	905	905	-0.33%	9,300	42億5467万	-0.77%
11/25	909	920	908	908	+0.33%	29,100	42億6878万	-0.33%
11/21	905	912	903	905	-0.33%	9,900	42億5467万	-0.55%
11/20	909	909	899	908	+0.89%	8,500	42億6878万	-0.11%
11/19	903	917	897	900	0%	17,700	42億3117万	-0.88%
11/18	903	913	900	900	-0.66%	18,700	42億3117万	-0.77%
11/17	909	919	901	906	-0.98%	19,000	42億5937万	-0.11%
11/14	900	920	900	915	+0.22%	28,700	43億168万	+0.99%
11/13	12:30 2025年12月期第3四半期決算補足説明資料
11/13	12:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/13	12:30 通期連結業績予想の修正に関するお知らせ
11/13	944	973	904	913	-0.98%	125,100	42億9228万	+0.77%
11/12	924	932	919	922	-0.22%	8,600	43億3459万	+1.77%
11/11	930	930	919	924	+0.11%	6,600	43億4400万	+2.1%
11/10	935	935	918	923	0%	10,300	43億3929万	+2.1%
11/07	931	932	910	923	-0.65%	9,200	43億3929万	+2.21%
11/06	929	929	915	929	0%	8,200	43億6750万	+2.88%
11/05	935	943	911	929	-0.11%	23,200	43億6750万	+2.88%
11/04	919	932	916	930	+1.64%	24,400	43億7220万	+2.99%
10/31	908	925	905	915	+0.88%	13,900	43億168万	+1.67%
10/30	906	917	903	907	0%	9,200	42億6407万	+0.89%
10/29	907	911	893	907	+0.11%	16,800	42億6407万	+0.89%
10/28	910	916	903	906	-0.22%	11,900	42億5937万	+1.46%
10/27	905	912	905	908	+0.89%	8,700	42億6878万	+2.83%
10/24	905	906	900	900	-0.44%	6,400	42億3117万	+3.57%
10/23	909	913	901	904	-0.99%	7,800	42億4997万	+5.61%
10/22	903	917	903	913	+2.13%	13,700	42億9228万	+8.43%
10/21	897	910	893	894	-0.11%	12,000	42億296万	+7.97%
10/20	894	895	880	895	+1.36%	13,200	42億766万	+9.82%
10/17	883	895	880	883	+0.57%	12,900	41億5124万	+10.1%
10/16	881	892	878	878	-0.79%	9,000	41億2774万	+11.14%
10/15	866	896	866	885	+2.67%	15,700	41億6065万	+13.75%
10/14	883	885	857	862	-3.69%	39,900	40億5252万	+12.68%
10/10	898	914	894	895	-0.44%	37,700	42億766万	+18.7%
10/09	906	909	897	899	-0.99%	18,300	42億2646万	+21.32%
10/08	902	916	902	908	0%	11,200	42億6878万	+24.55%
10/07	903	948	887	908	+0.55%	60,600	42億6878万	+26.82%
10/06	944	958	892	903	+0.44%	107,300	42億4527万	+28.63%
10/03	904	907	892	899	-0.55%	31,500	42億2646万	+30.67%
10/02	918	919	901	904	-0.66%	20,600	42億4997万	+34.12%
10/01	930	930	890	910	-2.15%	56,000	42億7818万	+37.88%
09/30	900	930	881	930	+1.09%	65,400	43億7220万	+43.96%
09/29	890	964	890	920	+5.14%	394,300	43億2519万	+46.03%
09/26	853	876	852	875	-0.34%	123,100	41億1363万	+42.28%
09/25	887	892	842	878	-4.25%	426,200	41億2774万	+46.09%
09/24	1,042	1,311	917	917	+21.14%	3,588,200	43億1109万	+56.48%
09/22	757	757	757	757	+15.22%	10,500	35億5888万	+32.57%
09/19	657	657	657	657	+17.95%	8,000	30億8875万	+17.11%
09/18	18:00 配当予想の修正(増配)に関するお知らせ
09/18	18:00 株主優待制度の導入に関するお知らせ
09/18	565	565	556	557	-0.71%	2,600	26億1862万	+0.36%
09/17	560	570	560	561	-0.36%	2,600	26億3742万	+1.26%
09/16	554	566	553	563	-0.18%	2,800	26億4683万	+1.99%
09/12	567	569	564	564	-0.53%	1,300	26億5153万	+2.73%
09/11	584	584	567	567	-1.9%	14,400	26億6563万	+3.66%
09/10	578	584	573	578	0%	2,200	27億1735万	+6.25%
09/09	570	587	570	578	+1.4%	9,100	27億1735万	+6.84%
09/08	571	571	564	570	+0.53%	6,000	26億7974万	+6.15%
09/05	573	574	556	567	-1.39%	5,900	26億6563万	+6.18%
09/04	585	585	575	575	-1.71%	6,300	27億324万	+8.49%
09/03	590	590	585	585	-0.68%	5,200	27億5026万	+11.01%
09/02	584	592	583	589	-0.67%	14,900	27億6906万	+12.62%
09/01	559	594	559	593	+7.43%	31,600	27億8787万	+14.26%
08/29	545	557	545	552	-0.54%	4,900	25億9511万	+6.98%
08/28	556	556	547	555	0%	6,300	26億922万	+8.19%
08/27	552	558	548	555	+1.28%	3,500	26億922万	+8.82%
08/26	17:00 2025年12月期第2四半期決算説明会資料
08/26	541	550	539	548	+0.18%	4,500	25億7631万	+8.09%
08/25	547	550	543	547	+0.92%	5,300	25億7161万	+8.32%
08/22	533	548	533	542	+1.69%	6,400	25億4810万	+7.97%
08/21	532	535	530	533	+0.19%	4,200	25億579万	+6.6%

7037 テノ. HD

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート