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	2,128	2,143	2,128	2,136	+0.14%	11,000	-	-0.09%	-	-
09/29	2,144	2,149	2,113	2,133	-0.51%	17,700	-	-0.23%	-	-
09/28	2,143	2,144	2,141	2,144	-0.05%	4,400	-	+0.33%	-	-
09/25	2,146	2,146	2,130	2,145	-0.09%	3,800	-	+0.42%	-	-
09/24	2,144	2,148	2,138	2,147	+0.14%	4,300	-	+0.56%	-	-
09/18	2,143	2,144	2,140	2,144	+0.05%	1,700	-	+0.47%	-	-
09/17	2,144	2,144	2,136	2,143	0%	2,200	-	+0.47%	-	-
09/16	2,146	2,146	2,143	2,143	-0.09%	1,300	-	+0.52%	-	-
09/15	2,142	2,145	2,140	2,145	+0.19%	2,400	-	+0.66%	-	-
09/14	2,141	2,145	2,139	2,141	-0.19%	1,000	-	+0.52%	-	-
09/11	2,140	2,145	2,140	2,145	+0.23%	3,100	-	+0.7%	-	-
09/10	2,144	2,144	2,139	2,140	-0.05%	600	-	+0.52%	-	-
09/09	2,145	2,145	2,139	2,141	-0.05%	1,200	-	+0.61%	-	-
09/08	2,144	2,145	2,139	2,142	+0.19%	1,200	-	+0.71%	-	-
09/07	2,145	2,145	2,133	2,138	-0.28%	2,000	-	+0.56%	-	-
09/04	2,145	2,145	2,141	2,144	-0.09%	2,100	-	+0.89%	-	-
09/03	2,144	2,146	2,141	2,146	+0.09%	3,800	-	+1.04%	-	-
09/02	2,144	2,144	2,140	2,144	+0.37%	2,900	-	+0.99%	-	-
09/01	2,141	2,141	2,131	2,136	+0.52%	4,200	-	+0.66%	-	-
08/31	2,132	2,148	2,122	2,125	-0.19%	21,300	-	+0.19%	-	-
08/28	2,130	2,130	2,120	2,129	0%	1,700	-	+0.38%	-	-
08/27	2,128	2,129	2,121	2,129	+0.05%	1,600	-	+0.42%	-	-
08/26	2,126	2,128	2,121	2,128	+0.38%	1,400	-	+0.42%	-	-
08/25	2,123	2,128	2,120	2,120	-0.14%	2,000	-	+0.05%	-	-
08/24	2,121	2,123	2,120	2,123	-0.09%	1,100	-	+0.24%	-	-
08/21	2,123	2,125	2,120	2,125	+0.19%	1,400	-	+0.38%	-	-
08/20	2,120	2,122	2,117	2,121	+0.05%	1,500	-	+0.24%	-	-
08/19	2,121	2,122	2,120	2,120	0%	2,400	-	+0.24%	-	-
08/18	2,121	2,121	2,120	2,120	-0.05%	1,500	-	+0.28%	-	-
08/17	2,121	2,121	2,120	2,121	+0.19%	500	-	+0.38%	-	-
08/14	2,117	2,123	2,116	2,117	0%	1,100	-	+0.24%	-	-
08/13	2,124	2,125	2,116	2,117	-0.33%	1,600	-	+0.33%	-	-
08/12	2,124	2,124	2,117	2,124	+0.05%	1,100	-	+0.71%	-	-
08/10	2,122	2,124	2,115	2,123	+0.14%	2,400	-	+0.76%	-	-
08/07	2,117	2,121	2,113	2,120	-0.14%	1,200	-	+0.71%	-	-
08/06	2,118	2,123	2,118	2,123	0%	1,800	-	+0.95%	-	-
08/05	2,123	2,123	2,121	2,123	0%	600	-	+1.1%	-	-
08/04	2,113	2,123	2,113	2,123	+0.05%	1,700	-	+1.19%	-	-
08/03	2,123	2,123	2,110	2,122	+0.47%	2,500	-	+1.24%	-	-
07/31	2,113	2,114	2,112	2,112	-0.05%	1,100	-	+0.91%	-	-
07/30	2,116	2,116	2,108	2,113	-0.14%	3,500	-	+1.1%	-	-
07/29	2,115	2,119	2,111	2,116	+0.24%	2,500	-	+1.39%	-	-
07/28	2,119	2,119	2,110	2,111	-0.38%	2,800	-	+1.25%	-	-
07/27	2,119	2,119	2,116	2,119	0%	2,000	-	+1.73%	-	-
07/24	2,116	2,124	2,116	2,119	+0.28%	1,200	-	+1.83%	-	-
07/23	2,118	2,121	2,113	2,113	+0.24%	900	-	+1.64%	-	-
07/22	2,113	2,119	2,108	2,108	-0.24%	1,500	-	+1.44%	-	-
07/21	2,105	2,113	2,105	2,113	+0.43%	2,700	-	+1.78%	-	-
07/17	2,099	2,105	2,093	2,104	+0.24%	2,800	-	+1.45%	-	-
07/16	2,103	2,104	2,096	2,099	-0.19%	2,500	-	+1.25%	-	-
07/15	2,099	2,105	2,095	2,103	+0.29%	3,300	-	+1.55%	-	-
07/14	2,094	2,097	2,092	2,097	+0.14%	900	-	+1.4%	-	-
07/13	2,095	2,095	2,088	2,094	-0.05%	500	-	+1.4%	-	-
07/10	2,084	2,096	2,082	2,095	+0.24%	2,400	-	+1.6%	-	-
07/09	2,076	2,096	2,076	2,090	+0.67%	6,800	-	+1.55%	-	-
07/08	2,080	2,090	2,076	2,076	-0.24%	4,100	-	+1.02%	-	-
07/07	2,085	2,085	2,077	2,081	0%	2,700	-	+1.46%	-	-
07/06	2,071	2,081	2,056	2,081	+0.43%	2,800	-	+1.61%	-	-
07/03	2,060	2,073	2,054	2,072	+0.53%	3,200	-	+1.32%	-	-
07/02	2,050	2,078	2,050	2,061	+0.68%	1,500	-	+0.88%	-	-
07/01	2,071	2,071	2,047	2,047	-1.59%	2,500	-	+0.29%	-	-
06/30	2,084	2,084	2,073	2,080	0%	1,100	-	+2.01%	-	-
06/29	2,050	2,081	2,050	2,080	+1.61%	2,300	-	+2.16%	-	-
06/26	2,048	2,052	2,046	2,047	+0.34%	6,100	-	+0.69%	-	-
06/25	2,036	2,049	2,028	2,040	+0.1%	3,900	-	+0.39%	-	-
06/24	2,052	2,052	2,035	2,038	-0.63%	2,800	-	+0.34%	-	-
06/23	2,061	2,061	2,051	2,051	-0.73%	3,000	-	+0.98%	-	-
06/22	2,066	2,070	2,066	2,066	0%	2,000	-	+1.72%	-	-
06/19	2,080	2,084	2,050	2,066	-0.67%	5,300	-	+1.87%	-	-
06/18	2,071	2,082	2,071	2,080	+0.43%	1,900	-	+2.67%	-	-
06/17	2,074	2,077	2,068	2,071	0%	3,200	-	+2.32%	-	-
06/16	2,075	2,075	2,071	2,071	+0.15%	1,000	-	+2.42%	-	-
06/15	2,067	2,072	2,066	2,068	+0.1%	1,300	-	+2.33%	-	-
06/12	2,047	2,128	2,047	2,066	+0.98%	5,700	-	+2.28%	-	-
06/11	2,045	2,060	2,041	2,046	+0.29%	2,900	-	+1.29%	-	-
06/10	2,026	2,040	2,026	2,040	+0.84%	1,900	-	+0.94%	-	-
06/09	2,000	2,023	2,000	2,023	+0.55%	5,600	-	+0.05%	-	-
06/08	2,006	2,017	2,002	2,012	+0.25%	5,900	-	-0.59%	-	-
06/05	2,000	2,007	1,999	2,007	+0.65%	2,800	-	-1.04%	-	-
06/04	1,994	2,002	1,994	1,994	0%	4,400	-	-1.92%	-	-
06/03	2,007	2,007	1,992	1,994	-0.3%	3,400	-	-2.21%	-	-
06/02	2,016	2,016	1,999	2,000	+0.05%	2,300	-	-2.25%	-	-
06/01	2,009	2,018	1,999	1,999	-0.89%	11,200	-	-2.63%	-	-
05/29	2,008	2,060	2,007	2,017	+0.1%	30,300	-	-2.09%	-	-
05/28	2,014	2,018	2,007	2,015	+0.5%	6,500	-	-2.47%	-	-
05/27	2,005	2,020	2,005	2,005	+0.05%	6,400	-	-3.23%	-	-
05/26	2,003	2,028	2,003	2,004	+0.05%	3,700	-	-3.61%	-	-
05/25	2,018	2,018	2,003	2,003	-0.74%	4,600	-	-3.98%	-	-
05/22	2,030	2,030	2,011	2,018	-0.49%	2,900	-	-3.54%	-	-
05/21	2,046	2,046	2,025	2,028	-0.25%	6,900	-	-3.38%	-	-
05/20	2,045	2,045	2,027	2,033	-0.2%	4,900	-	-3.37%	-	-
05/19	2,021	2,046	2,021	2,037	+1.09%	10,400	-	-3.46%	-	-
05/18	2,013	2,025	2,011	2,015	+0.1%	6,900	-	-4.68%	-	-
05/15	2,011	2,023	2,011	2,013	+0.1%	3,200	-	-5.05%	-	-
05/14	2,041	2,042	2,002	2,011	-1.47%	10,700	-	-5.36%	-	-
05/13	2,042	2,045	2,040	2,041	-0.05%	4,000	-	-4.22%	-	-
05/12	2,045	2,048	2,042	2,042	+0.1%	6,100	-	-4.36%	-	-
05/11	2,070	2,070	2,040	2,040	-0.58%	7,400	-	-4.63%	-	-
05/08	2,080	2,080	2,050	2,052	-1.06%	13,100	-	-4.2%	-	-
05/07	2,075	2,088	2,070	2,074	+0.14%	7,700	-	-3.31%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 4月期	540 2,160 9/28	411 1,644 12/16	286,800 71,700 4/26	58.44	44.48	1.25	0.95	-	-	49.13倍 4/30
2011年 4月期	450 1,801 5/6	245 979 3/16	346,000 86,500 4/25	112.28	61.03	1.04	0.57	36億8592万	20億362万	82.04倍 4/28
2012年 4月期	449 1,794 4/3	320 1,281 8/9	332,800 83,200 10/26	17.46	12.47	0.99	0.71	36億7160万	26億2169万	15.88倍 4/27
2013年 4月期	697 2,788 3/28	395 1,580 6/14	479,600 119,900 4/24	17.61	9.98	1.43	0.81	57億592万	32億3362万	15.44倍 4/30
2014年 4月期	650 2,600 9/26	492 1,968 6/7	363,600 90,900 10/28	20.19	15.28	1.26	0.95	53億2116万	40億2770万	18.91倍 4/30
2015年 4月期	784 3,135 4/9	605 2,422 5/22 2,420 5/1	358,800 89,700 4/24	23.6	18.22	1.44	1.11	64億1609万	49億5686万	21.92倍 4/30
2016年 4月期	1,054 2,108 3/31	703 2,813 8/25	339,200 84,800 10/27	26.27	17.53	1.83	1.22	86億2846万	57億5708万	23.5倍 4/28
2017年 4月期	1,173 2,345 3/30	850 1,700 6/24	319,400 159,700 4/25	50.85	36.86	2	1.45	95億9855万	69億5844万	46.75倍 4/28
2018年 4月期	2,048 4/9	1,070 2,141 5/16 2,140 5/8	252,800 126,400 10/26	39.03	20.39	3.25	1.7	167億6574万	87億6354万	34.36倍 4/27
2019年 4月期	1,900 5/31	1,031 12/25	205,000 4/23	54.91	29.8	2.91	1.58	155億5416万	84億4017万	45.95倍 4/26
2020年 4月期	1,742 9/26	942 3/13	284,100 4/27	赤字	赤字	2.73	1.48	142億6070万	77億1158万	赤字 4/30
2021年 4月期	1,532 3/31	1,088 8/3	246,300 4/27	赤字	赤字	2.45	1.74	125億4156万	89億680万	赤字 4/30
2022年 4月期	1,600 9/14 9/13 他2件	1,338 11/29	271,700 10/27	18.47	15.45	2.27	1.9	130億9824万	109億5340万	17.04倍 4/28
2023年 4月期	1,575 4/26	1,450 12/28 12/27	313,000 10/27	29.85	27.48	2.11	1.94	128億9358万	118億7028万	29.23倍 4/28
2024年 4月期	2,203 2/27	1,511 6/8	331,100 10/27	25.24	17.31	2.69	1.84	180億3463万	123億6965万	23.3倍 4/30
2025年 4月期	2,154 5/29	1,826 8/5	312,200 10/29	24.12	20.45	2.42	2.05	176億3350万	149億4836万	23.31倍 4/30
2026年 4月期	2,200 4/13	2,019 11/18	248,900 10/29	23.64	21.7	2.29	2.1	180億1008万	165億2834万	22.25倍 4/30
最新	2,136 2026/9/30		11,000	-		-		174億8615万		-

東和フードサービス（3329）のPER（株価収益率）の推移

2026/05/07～2026/09/30

株価＆PERの推移

年初来

開示資料

決算

株式

チャート