テモナ（3985）のPER（株価収益率）の推移
- 2017年9月29日
- 41.72倍
- 2018年9月28日
- 57.43倍
- 2019年9月30日
- 29.42倍
- 2020年9月30日
- 147.88倍
- 2021年9月30日
- 28.93倍
- 2022年9月30日
- 赤字
- 2023年9月29日
- 赤字
- 2024年9月30日
- 赤字
- 2025年9月30日
- 42.73倍
2025/12/26～2026/05/29
株価＆PERの推移
| 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 | 176 | 177 | 175 | 175 | -0.57% | 5,900 | 20億181万 | -5.41% | 45.67 | 2.64 |
| 05/28 | 178 | 180 | 175 | 176 | -1.68% | 8,800 | 20億1324万 | -5.38% | 45.94 | 2.66 |
| 05/27 | 174 | 179 | 174 | 179 | +2.87% | 17,400 | 20億4756万 | -4.28% | 46.72 | 2.7 |
| 05/26 | 175 | 177 | 173 | 174 | -0.57% | 7,800 | 19億9037万 | -6.95% | 45.41 | 2.63 |
| 05/25 | 174 | 178 | 174 | 175 | +0.57% | 13,900 | 20億181万 | -6.91% | 45.67 | 2.64 |
| 05/22 | 170 | 174 | 170 | 174 | +1.16% | 14,700 | 19億9037万 | -7.94% | 45.41 | 2.63 |
| 05/21 | 172 | 175 | 171 | 172 | 0% | 29,500 | 19億6749万 | -9.47% | 44.89 | 2.6 |
| 05/20 | 180 | 180 | 169 | 172 | -2.82% | 50,400 | 19億6749万 | -9.95% | 44.89 | 2.6 |
| 05/19 | 180 | 182 | 177 | 177 | -1.67% | 8,500 | 20億2468万 | -8.29% | 46.2 | 2.67 |
| 05/18 | 183 | 183 | 176 | 180 | -1.1% | 22,800 | 20億5900万 | -6.74% | 46.98 | 2.72 |
| 05/15 | 184 | 187 | 179 | 182 | -1.09% | 29,200 | 20億8188万 | -6.19% | 47.5 | 2.75 |
| 05/14 | 189 | 189 | 184 | 184 | -2.65% | 27,600 | 21億476万 | -5.64% | 48.02 | 2.78 |
| 05/13 | 189 | 189 | 187 | 189 | +0.53% | 3,500 | 21億6195万 | -3.08% | 49.33 | 2.85 |
| 05/12 | 188 | 188 | 186 | 188 | 0% | 12,900 | 21億5051万 | -4.08% | 49.07 | 2.84 |
| 05/11 | 190 | 190 | 188 | 188 | -0.53% | 19,200 | 21億5051万 | -4.08% | 49.07 | 2.84 |
| 05/08 | 190 | 191 | 189 | 189 | -1.05% | 12,800 | 21億6195万 | -3.57% | 49.33 | 2.85 |
| 05/07 | 189 | 192 | 188 | 191 | +1.6% | 9,900 | 21億8483万 | -3.05% | 49.85 | 2.88 |
| 05/01 | 192 | 192 | 184 | 188 | -1.05% | 56,300 | 21億5051万 | -4.57% | 49.07 | 2.84 |
| 04/30 | 195 | 196 | 190 | 190 | -0.52% | 22,000 | 21億7339万 | -3.55% | 49.59 | 2.87 |
| 04/28 | 192 | 193 | 190 | 191 | -1.55% | 39,600 | 21億8483万 | -3.54% | 49.85 | 2.88 |
| 04/27 | 195 | 197 | 192 | 194 | -1.52% | 53,800 | 22億1915万 | -2.02% | 50.63 | 2.93 |
| 04/24 | 217 | 230 | 197 | 197 | +0.51% | 414,800 | 22億5346万 | -0.51% | 51.42 | 2.97 |
| 04/23 | 197 | 198 | 195 | 196 | -1.01% | 14,300 | 22億4202万 | -1.51% | 51.16 | 2.96 |
| 04/22 | 201 | 201 | 198 | 198 | -0.5% | 4,100 | 22億6490万 | -0.5% | 51.68 | 2.99 |
| 04/21 | 199 | 200 | 199 | 199 | 0% | 3,800 | 22億7634万 | 0% | 51.94 | 3 |
| 04/20 | 200 | 200 | 198 | 199 | 0% | 7,000 | 22億7634万 | 0% | 51.94 | 3 |
| 04/17 | 201 | 201 | 198 | 199 | -1% | 5,600 | 22億7634万 | 0% | 51.94 | 3 |
| 04/16 | 200 | 201 | 199 | 201 | +1.01% | 3,000 | 22億9922万 | +0.5% | 52.46 | 3.03 |
| 04/15 | 200 | 200 | 198 | 199 | 0% | 5,200 | 22億7634万 | -0.5% | 51.94 | 3 |
| 04/14 | 199 | 200 | 198 | 199 | +0.51% | 2,300 | 22億7634万 | -0.5% | 51.94 | 3 |
| 04/13 | 201 | 201 | 198 | 198 | 0% | 3,800 | 22億6490万 | -1% | 51.68 | 2.99 |
| 04/10 | 201 | 202 | 198 | 198 | -0.5% | 7,300 | 22億6490万 | -1% | 51.68 | 2.99 |
| 04/09 | 199 | 201 | 199 | 199 | 0% | 4,900 | 22億7634万 | -1% | 51.94 | 3 |
| 04/08 | 198 | 200 | 197 | 199 | +0.51% | 6,700 | 22億7634万 | -1% | 51.94 | 3 |
| 04/07 | 199 | 199 | 197 | 198 | -0.5% | 4,300 | 22億6490万 | -1.49% | 51.68 | 2.99 |
| 04/06 | 197 | 199 | 197 | 199 | +1.02% | 5,400 | 22億7634万 | -1% | 51.94 | 3 |
| 04/03 | 197 | 198 | 196 | 197 | -0.51% | 28,100 | 22億5346万 | -2.48% | 51.42 | 2.97 |
| 04/02 | 198 | 198 | 196 | 198 | 0% | 6,600 | 22億6490万 | -1.98% | 51.68 | 2.99 |
| 04/01 | 197 | 198 | 194 | 198 | +2.06% | 7,400 | 22億6490万 | -2.46% | 51.68 | 2.99 |
| 03/31 | 195 | 198 | 192 | 194 | -0.51% | 16,600 | 22億1915万 | -4.43% | 50.63 | 2.93 |
| 03/30 | 192 | 198 | 192 | 195 | -2.5% | 23,800 | 22億3058万 | -4.41% | 50.89 | 2.94 |
| 03/27 | 201 | 204 | 199 | 200 | -0.5% | 31,300 | 22億8778万 | -2.44% | 52.2 | 3.02 |
| 03/26 | 203 | 203 | 198 | 201 | 0% | 26,200 | 22億9922万 | -1.95% | 52.46 | 3.03 |
| 03/25 | 200 | 204 | 200 | 201 | +1.01% | 11,900 | 22億9922万 | -1.95% | 52.46 | 3.03 |
| 03/24 | 204 | 204 | 199 | 199 | -0.5% | 13,700 | 22億7634万 | -3.4% | 51.94 | 3 |
| 03/23 | 202 | 202 | 198 | 200 | -0.99% | 24,500 | 22億8778万 | -3.38% | 52.2 | 3.02 |
| 03/19 | 205 | 206 | 199 | 202 | -0.98% | 30,400 | 23億1066万 | -2.42% | 52.72 | 3.05 |
| 03/18 | 204 | 208 | 204 | 204 | 0% | 8,000 | 23億3353万 | -1.92% | 53.24 | 3.08 |
| 03/17 | 208 | 208 | 203 | 204 | 0% | 7,200 | 23億3353万 | -2.39% | 53.24 | 3.08 |
| 03/16 | 205 | 205 | 202 | 204 | +1.49% | 7,900 | 23億3353万 | -2.39% | 53.24 | 3.08 |
| 03/13 | 202 | 203 | 201 | 201 | -0.5% | 7,200 | 22億9922万 | -4.29% | 52.46 | 3.03 |
| 03/12 | 206 | 209 | 202 | 202 | -1.94% | 8,800 | 23億1066万 | -4.27% | 52.72 | 3.05 |
| 03/11 | 205 | 208 | 204 | 206 | +1.48% | 17,900 | 23億5641万 | -2.83% | 53.77 | 3.11 |
| 03/10 | 201 | 204 | 199 | 203 | +2.01% | 14,900 | 23億2210万 | -4.25% | 52.98 | 3.06 |
| 03/09 | 204 | 204 | 197 | 199 | -3.4% | 31,200 | 22億7634万 | -6.57% | 51.94 | 3 |
| 03/06 | 206 | 206 | 204 | 206 | 0% | 10,500 | 23億5641万 | -3.74% | 53.77 | 3.11 |
| 03/05 | 205 | 206 | 200 | 206 | +2.49% | 33,200 | 23億5641万 | -3.74% | 53.77 | 3.11 |
| 03/04 | 202 | 205 | 200 | 201 | -2.9% | 49,400 | 22億9922万 | -6.51% | 52.46 | 3.03 |
| 03/03 | 212 | 212 | 205 | 207 | -0.96% | 19,900 | 23億6785万 | -4.17% | 54.03 | 3.12 |
| 03/02 | 212 | 212 | 209 | 209 | -0.48% | 17,700 | 23億9073万 | -3.69% | 54.55 | 3.15 |
| 02/27 | 210 | 211 | 209 | 210 | 0% | 9,100 | 24億217万 | -3.23% | 54.81 | 3.17 |
| 02/26 | 209 | 211 | 208 | 210 | 0% | 16,400 | 24億217万 | -3.67% | 54.81 | 3.17 |
| 02/25 | 211 | 212 | 210 | 210 | -0.47% | 18,700 | 24億217万 | -4.11% | 54.81 | 3.17 |
| 02/24 | 215 | 215 | 211 | 211 | -0.94% | 18,400 | 24億1361万 | -3.65% | 55.07 | 3.18 |
| 02/20 | 210 | 214 | 210 | 213 | 0% | 20,700 | 24億3648万 | -3.18% | 55.59 | 3.21 |
| 02/19 | 208 | 213 | 208 | 213 | +2.4% | 21,300 | 24億3648万 | -3.18% | 55.59 | 3.21 |
| 02/18 | 211 | 211 | 208 | 208 | 0% | 15,500 | 23億7929万 | -5.45% | 54.29 | 3.14 |
| 02/17 | 210 | 210 | 208 | 208 | -0.95% | 28,800 | 23億7929万 | -5.88% | 54.29 | 3.14 |
| 02/16 | 215 | 215 | 209 | 210 | -2.78% | 38,200 | 24億217万 | -5.41% | 54.81 | 3.17 |
| 02/13 | 223 | 223 | 216 | 216 | -1.82% | 23,700 | 24億7080万 | -2.7% | 56.38 | 3.26 |
| 02/12 | 220 | 221 | 219 | 220 | 0% | 19,400 | 25億1656万 | -1.35% | 57.42 | 3.32 |
| 02/10 | 220 | 221 | 219 | 220 | -0.45% | 13,900 | 25億1656万 | -1.35% | 57.42 | 3.32 |
| 02/09 | 223 | 223 | 220 | 221 | -0.45% | 17,100 | 25億2800万 | -0.9% | 57.68 | 3.34 |
| 02/06 | 223 | 224 | 222 | 222 | 0% | 22,800 | 25億3944万 | 0% | 57.94 | 3.35 |
| 02/05 | 218 | 222 | 218 | 222 | +1.83% | 18,300 | 25億3944万 | 0% | 57.94 | 3.35 |
| 02/04 | 222 | 222 | 218 | 218 | -1.8% | 15,500 | 24億9368万 | -1.36% | 56.9 | 3.29 |
| 02/03 | 221 | 225 | 220 | 222 | +0.91% | 8,700 | 25億3944万 | +0.45% | 57.94 | 3.35 |
| 02/02 | 225 | 225 | 219 | 220 | +0.46% | 9,500 | 25億1656万 | -0.45% | 57.42 | 3.32 |
| 01/30 | 218 | 222 | 218 | 219 | 0% | 10,200 | 25億512万 | -0.45% | 57.16 | 3.31 |
| 01/29 | 222 | 222 | 218 | 219 | -0.9% | 17,600 | 25億512万 | -0.45% | 57.16 | 3.31 |
| 01/28 | 227 | 228 | 221 | 221 | -2.64% | 23,400 | 25億2800万 | +0.45% | 57.68 | 3.34 |
| 01/27 | 226 | 229 | 225 | 227 | +1.34% | 11,700 | 25億9663万 | +3.65% | 59.25 | 3.43 |
| 01/26 | 223 | 227 | 223 | 224 | -0.88% | 18,500 | 25億6231万 | +2.28% | 58.46 | 3.38 |
| 01/23 | 229 | 229 | 223 | 226 | -0.44% | 14,000 | 25億8519万 | +3.67% | 58.99 | 3.41 |
| 01/22 | 228 | 228 | 223 | 227 | +1.79% | 6,300 | 25億9663万 | +4.61% | 59.25 | 3.43 |
| 01/21 | 223 | 226 | 223 | 223 | -1.76% | 9,800 | 25億5087万 | +2.76% | 58.2 | 3.37 |
| 01/20 | 219 | 228 | 219 | 227 | +2.25% | 26,700 | 25億9663万 | +4.61% | 59.25 | 3.43 |
| 01/19 | 223 | 226 | 222 | 222 | -0.45% | 16,900 | 25億3944万 | +2.3% | 57.94 | 3.35 |
| 01/16 | 230 | 230 | 221 | 223 | -1.33% | 13,600 | 25億5087万 | +3.24% | 58.2 | 3.37 |
| 01/15 | 218 | 226 | 217 | 226 | +2.73% | 20,000 | 25億8519万 | +5.12% | 58.99 | 3.41 |
| 01/14 | 225 | 225 | 217 | 220 | -2.22% | 46,100 | 25億1656万 | +2.8% | 57.42 | 3.32 |
| 01/13 | 232 | 232 | 220 | 225 | 0% | 32,200 | 25億7375万 | +5.14% | 58.72 | 3.4 |
| 01/09 | 227 | 230 | 224 | 225 | +0.45% | 19,600 | 25億7375万 | +5.63% | 58.72 | 3.4 |
| 01/08 | 228 | 228 | 222 | 224 | -1.32% | 35,800 | 25億6231万 | +5.16% | 58.46 | 3.38 |
| 01/07 | 217 | 246 | 217 | 227 | +4.61% | 133,900 | 25億9663万 | +6.57% | 59.25 | 3.43 |
| 01/06 | 219 | 219 | 217 | 217 | +0.46% | 34,600 | 24億8224万 | +1.88% | 56.64 | 3.28 |
| 01/05 | 218 | 219 | 214 | 216 | +2.37% | 35,500 | 24億7080万 | +1.41% | 56.38 | 3.26 |
| 2025 | ||||||||||
| 12/30 | 213 | 213 | 210 | 211 | -0.47% | 13,000 | 24億1361万 | -1.4% | 55.07 | 3 |
| 12/29 | 213 | 213 | 210 | 212 | +0.95% | 13,400 | 24億2505万 | -0.93% | 55.33 | 3.02 |
| 12/26 | 213 | 213 | 210 | 210 | -0.94% | 29,200 | 24億217万 | -1.87% | 54.81 | 2.99 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2017年 9月期 | 1,263 10,100 5/1 | 625 5,000 9/8 5,000 9/6 | 9,671,200 1,208,900 4/28 | 71.37 | 35.33 | 12.35 | 6.11 | 128億7750万 | 65億9150万 | 41.72倍 9/29 |
| 2018年 9月期 | 1,438 11,500 3/15 | 615 4,920 2/6 | 1,848,800 231,100 2/9 | 71.48 | 30.58 | 11.85 | 5.07 | 151億6045万 | 64億8603万 | 57.43倍 9/28 |
| 2019年 9月期 | 1,179 10/1 | 399 8/6 | 1,565,100 9/3 | 65.94 | 22.32 | 8.52 | 2.88 | 126億4133万 | 43億8696万 | 29.42倍 9/30 |
| 2020年 9月期 | 1,700 9/4 | 435 11/15 | 1,288,300 2/25 | 184.98 | 47.33 | 16.91 | 4.33 | 190億6250万 | 47億8278万 | 147.88倍 9/30 |
| 2021年 9月期 | 1,691 10/6 | 768 8/20 | 631,200 11/11 | 61.76 | 28.05 | 13.28 | 6.03 | 189億6158万 | 87億3491万 | 28.93倍 9/30 |
| 2022年 9月期 | 805 10/4 10/1 | 296 9/30 | 460,900 11/15 | 赤字 | 赤字 | 7.27 | 2.67 | 91億6862万 | 33億7605万 | 赤字 9/30 |
| 2023年 9月期 | 397 12/7 | 238 11/7 | 5,077,800 12/6 | 赤字 | 赤字 | 4.02 | 2.41 | 45億2802万 | 27億1453万 | 赤字 9/29 |
| 2024年 9月期 | 356 1/12 | 150 8/5 | 3,939,800 1/11 | 赤字 | 赤字 | 5.73 | 2.41 | 40億6751万 | 17億1383万 | 赤字 9/30 |
| 2025年 9月期 | 431 8/25 | 157 4/7 | 8,143,900 10/8 | 62.65 | 22.82 | 6.22 | 2.27 | 49億2443万 | 17億9381万 | 42.73倍 9/30 |
| 最新 | 175 2026/5/29 | 5,900 | 45.67 予想 | 2.64 実績 | 20億181万 | - | ||||
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。
