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	291	291	290	290	0%	21,400	-	-3.33%
10/01	290	291	290	290	0%	18,100	-	-3.33%
09/30	291	291	290	290	0%	29,300	-	-3.33%
09/29	290	293	288	290	-4.92%	145,500	-	-3.33%
09/28	302	305	301	305	+0.99%	138,700	-	+1.33%
09/25	301	302	301	302	+0.33%	56,900	-	+0.67%
09/24	301	302	300	301	0%	72,700	-	+0.33%
09/18	300	302	300	301	+0.33%	33,300	-	+0.33%
09/17	301	302	300	300	-0.33%	24,800	-	0%
09/16	301	302	301	301	0%	28,200	-	+0.67%
09/15	301	302	301	301	0%	19,000	-	+0.67%
09/14	302	302	301	301	0%	15,100	-	+0.67%
09/11	301	302	301	301	0%	23,700	-	+1.01%
09/10	302	302	301	301	-0.66%	22,500	-	+1.01%
09/09	302	303	301	303	+0.66%	17,300	-	+1.68%
09/08	302	303	301	301	-0.33%	23,200	-	+1.35%
09/07	301	303	301	302	+0.33%	26,800	-	+1.68%
09/04	302	302	301	301	0%	19,600	-	+1.35%
09/03	303	303	301	301	0%	34,900	-	+1.69%
09/02	303	303	301	301	-0.33%	30,400	-	+1.69%
09/01	302	303	301	302	-0.33%	21,300	-	+2.03%
08/31	304	304	299	303	0%	50,000	-	+2.36%
08/28	300	303	300	303	+1.34%	58,500	-	+2.71%
08/27	300	300	299	299	0%	20,900	-	+1.36%
08/26	300	300	298	299	+0.34%	24,300	-	+1.7%
08/25	298	300	297	298	+0.34%	48,200	-	+1.36%
08/24	297	299	296	297	+0.34%	29,500	-	+1.02%
08/21	296	297	296	296	0%	18,400	-	+0.68%
08/20	297	297	295	296	+0.34%	22,800	-	+0.68%
08/19	296	296	295	295	-0.34%	14,200	-	+0.34%
08/18	295	296	295	296	+0.34%	17,400	-	+0.68%
08/17	295	296	294	295	0%	20,900	-	+0.68%
08/14	295	295	294	295	0%	18,100	-	+0.68%
08/13	293	295	293	295	+0.34%	22,100	-	+0.68%
08/12	293	295	293	294	+0.34%	23,000	-	+0.34%
08/10	293	294	292	293	0%	36,400	-	0%
08/07	（IR情報）15:30 株主優待の電子化(スマートフォン等への対応)に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	293	295	292	293	0%	38,400	-	+0.34%
08/06	293	295	293	293	0%	14,400	-	+0.34%
08/05	293	295	293	293	-0.34%	21,700	-	+0.34%
08/04	293	295	293	294	+0.34%	12,200	-	+0.68%
08/03	296	296	293	293	-0.34%	20,600	-	+0.69%
07/31	295	295	293	294	0%	18,100	-	+1.03%
07/30	294	295	293	294	0%	20,700	-	+1.03%
07/29	293	295	293	294	+0.34%	14,700	-	+1.38%
07/28	293	294	293	293	0%	14,000	-	+1.03%
07/27	294	294	293	293	0%	13,900	-	+1.38%
07/24	293	294	293	293	0%	12,000	-	+1.38%
07/23	293	294	293	293	0%	13,100	-	+1.38%
07/22	293	294	293	293	0%	20,000	-	+1.74%
07/21	294	295	293	293	0%	19,800	-	+1.74%
07/17	295	295	293	293	-0.68%	30,900	-	+1.74%
07/16	295	295	294	295	+0.68%	11,100	-	+2.79%
07/15	294	294	293	293	+0.34%	14,300	-	+2.09%
07/14	292	294	292	292	0%	15,800	-	+2.1%
07/13	294	294	292	292	-0.34%	27,200	-	+2.1%
07/10	292	294	292	293	+0.69%	20,900	-	+2.45%
07/09	291	292	290	291	+0.34%	21,100	-	+2.11%
07/08	290	291	289	290	+0.35%	11,300	-	+1.75%
07/07	290	291	288	289	0%	21,300	-	+1.76%
07/06	289	290	289	289	+0.35%	24,300	-	+1.76%
07/03	287	290	287	288	-0.35%	14,100	-	+1.41%
07/02	289	289	287	289	+0.7%	22,200	-	+2.12%
07/01	288	288	286	287	-0.35%	21,500	-	+1.41%
06/30	285	288	285	288	+1.05%	18,100	-	+1.77%
06/29	284	286	284	285	+0.71%	22,000	-	+0.71%
06/26	284	285	283	283	-0.35%	21,100	-	+0.35%
06/25	285	285	283	284	+0.35%	14,300	-	+0.71%
06/24	283	286	283	283	0%	27,000	-	+0.35%
06/23	285	285	283	283	-0.7%	34,800	-	+0.35%
06/22	285	286	284	285	0%	21,900	-	+1.06%
06/19	283	286	283	285	+0.35%	23,500	-	+1.06%
06/18	285	285	283	284	0%	9,700	-	+0.71%
06/17	285	285	283	284	+0.35%	21,400	-	+0.71%
06/16	283	284	282	283	0%	28,100	-	+0.35%
06/15	284	285	283	283	0%	27,400	-	+0.35%
06/12	284	285	283	283	0%	14,900	-	+0.35%
06/11	284	285	282	283	+0.35%	15,800	-	+0.35%
06/10	283	284	281	282	-0.35%	21,000	-	0%
06/09	281	283	281	283	+0.71%	18,200	-	+0.35%
06/08	282	283	281	281	-0.35%	20,800	-	-0.35%
06/05	283	283	281	282	+0.36%	9,900	-	0%
06/04	284	284	281	281	0%	15,800	-	-0.35%
06/03	282	283	281	281	0%	19,200	-	-0.35%
06/02	283	283	280	281	0%	11,600	-	-0.71%
06/01	282	283	281	281	-0.35%	21,500	-	-0.71%
05/29	283	284	280	282	-0.35%	16,900	-	-0.35%
05/28	280	283	280	283	+1.07%	18,400	-	0%
05/27	280	282	280	280	-0.36%	32,500	-	-1.06%
05/26	281	282	280	281	+0.36%	21,800	-	-0.71%
05/25	282	282	280	280	-0.36%	29,400	-	-1.41%
05/22	281	282	280	281	0%	18,300	-	-1.06%
05/21	282	283	281	281	0%	14,600	-	-1.06%
05/20	（IR情報）15:30 種類株式に係る剰余金の配当に関するお知らせ
05/20	283	283	281	281	0%	16,100	-	-1.06%
05/19	281	283	281	281	0%	19,900	-	-1.4%
05/18	282	283	281	281	-0.35%	27,000	-	-1.4%
05/15	282	284	282	282	0%	16,200	-	-1.05%
05/14	282	284	282	282	-0.35%	16,300	-	-1.05%
05/13	283	284	282	283	+0.35%	16,200	-	-1.05%
05/12	283	284	282	282	-0.7%	28,500	-	-1.4%
05/11	（IR情報）15:30 取締役候補者決定に関するお知らせ
05/11	（IR情報）15:30 2026年3月期連結業績予想値と実績値との差異に関するお知らせ
05/11	（IR情報）15:30 特別損失の計上に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	283	285	283	284	-0.35%	27,900	-	-0.7%

テンアライド（8207）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