TWOSTONE&Sons（7352）の時価総額の推移
- 2020年8月31日
- 124億5754万
- 2021年8月31日
- 75億9076万
- 2022年8月31日
- 117億2567万
- 2023年8月31日
- 303億8744万
- 2024年8月30日
- 388億7831万
- 2025年8月29日
- 378億8217万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 539 | 558 | 512 | 527 | -0.38% | 425,900 | 233億7253万 | -4.18% | 35.41 | 6.33 |
| 03/26 | 545 | 547 | 525 | 529 | -2.22% | 93,200 | 234億6123万 | -4.34% | 35.55 | 6.35 |
| 03/25 | 516 | 561 | 516 | 541 | +5.46% | 189,300 | 239億9343万 | -2.87% | 36.35 | 6.49 |
| 03/24 | 501 | 517 | 501 | 513 | +4.06% | 138,700 | 223億3433万 | -8.56% | 34.47 | 6.16 |
| 03/23 | 494 | 504 | 484 | 493 | -4.09% | 158,800 | 214億6360万 | -12.43% | 33.13 | 5.92 |
| 03/19 | 531 | 533 | 514 | 514 | -4.99% | 75,100 | 223億7787万 | -9.35% | 34.54 | 6.17 |
| 03/18 | 526 | 542 | 525 | 541 | +3.44% | 66,000 | 235億5336万 | -5.42% | 36.35 | 6.49 |
| 03/17 | 531 | 535 | 523 | 523 | -0.19% | 70,500 | 227億6970万 | -9.04% | 35.14 | 6.28 |
| 03/16 | 531 | 538 | 521 | 524 | -1.5% | 75,000 | 228億1324万 | -9.34% | 35.21 | 6.29 |
| 03/13 | 553 | 553 | 532 | 532 | -2.74% | 73,100 | 231億6153万 | -8.75% | 35.75 | 6.39 |
| 03/12 | 555 | 564 | 543 | 547 | -3.01% | 64,200 | 238億1458万 | -6.97% | 36.76 | 6.57 |
| 03/11 | 553 | 568 | 553 | 564 | +1.99% | 107,200 | 245億5471万 | -4.89% | 37.9 | 6.77 |
| 03/10 | 537 | 553 | 531 | 553 | +2.41% | 105,600 | 240億7580万 | -7.53% | 37.16 | 6.64 |
| 03/09 | 522 | 540 | 505 | 540 | -0.37% | 166,200 | 235億982万 | -10.3% | 36.29 | 6.48 |
| 03/06 | 524 | 555 | 524 | 542 | +3.63% | 251,200 | 235億9690万 | -10.71% | 36.42 | 6.51 |
| 03/05 | 517 | 538 | 513 | 523 | +4.81% | 208,900 | 227億6970万 | -14.54% | 35.14 | 6.28 |
| 03/04 | 519 | 520 | 486 | 499 | -4.95% | 397,700 | 217億2482万 | -19.39% | 33.53 | 5.99 |
| 03/03 | 557 | 557 | 525 | 525 | -6.58% | 476,900 | 228億5677万 | -16.4% | 35.28 | 6.3 |
| 03/02 | 570 | 593 | 562 | 562 | -5.86% | 560,100 | 244億6763万 | -11.77% | 37.76 | 6.75 |
| 02/27 | 624 | 641 | 594 | 597 | -4.33% | 378,000 | 259億9142万 | -7.44% | 40.12 | 7.17 |
| 02/26 | 609 | 654 | 609 | 624 | +2.46% | 636,000 | 271億6691万 | -4.29% | 41.93 | 7.49 |
| 02/25 | 564 | 663 | 546 | 609 | +6.65% | 1,376,600 | 265億1386万 | -7.59% | 40.92 | 7.31 |
| 02/24 | 591 | 595 | 550 | 571 | -5.62% | 342,400 | 248億5946万 | -14.26% | 38.37 | 6.85 |
| 02/20 | 635 | 652 | 605 | 605 | -5.76% | 232,300 | 263億3971万 | -10.64% | 40.65 | 7.26 |
| 02/19 | 617 | 654 | 612 | 642 | +3.55% | 263,800 | 279億5057万 | -6.55% | 43.14 | 7.71 |
| 02/18 | 617 | 630 | 612 | 620 | +0.49% | 225,800 | 269億9276万 | -11.05% | 41.66 | 7.44 |
| 02/17 | 629 | 642 | 609 | 617 | -3.44% | 207,800 | 268億6215万 | -12.73% | 41.46 | 7.41 |
| 02/16 | 595 | 658 | 577 | 639 | +13.1% | 467,100 | 278億1996万 | -11% | 42.94 | 7.67 |
| 02/13 | 582 | 584 | 562 | 565 | -5.83% | 345,200 | 245億9824万 | -22.28% | 37.97 | 6.78 |
| 02/12 | 618 | 620 | 596 | 600 | -3.85% | 287,700 | 261億2203万 | -18.81% | 40.32 | 7.2 |
| 02/10 | 621 | 625 | 616 | 624 | +0.97% | 149,000 | 271億6691万 | -16.69% | 41.93 | 7.49 |
| 02/09 | 627 | 634 | 618 | 618 | -0.32% | 107,000 | 269億569万 | -18.15% | 41.53 | 7.42 |
| 02/06 | 631 | 640 | 619 | 620 | -3.13% | 173,400 | 269億9276万 | -18.64% | 41.66 | 7.44 |
| 02/05 | 641 | 650 | 635 | 640 | -1.39% | 187,100 | 278億6350万 | -16.56% | 43.01 | 7.68 |
| 02/04 | 659 | 661 | 649 | 649 | -2.99% | 118,900 | 282億5533万 | -16.04% | 43.61 | 7.79 |
| 02/03 | 677 | 680 | 665 | 669 | -2.62% | 123,400 | 291億2606万 | -13.9% | 44.95 | 8.03 |
| 02/02 | 671 | 708 | 665 | 687 | +3.15% | 142,800 | 299億972万 | -12.04% | 46.16 | 8.25 |
| 01/30 | 663 | 666 | 646 | 666 | +1.68% | 215,400 | 289億9545万 | -15.05% | 44.75 | 7.99 |
| 01/29 | 670 | 672 | 653 | 655 | -2.53% | 135,100 | 285億1655万 | -16.67% | 44.01 | 7.86 |
| 01/28 | 681 | 685 | 670 | 672 | -3.86% | 192,900 | 292億5667万 | -14.83% | 45.16 | 8.07 |
| 01/27 | 713 | 713 | 698 | 699 | -3.05% | 185,400 | 304億3216万 | -11.74% | 46.97 | 8.39 |
| 01/26 | 751 | 763 | 720 | 721 | -4.38% | 223,600 | 313億8997万 | -9.08% | 48.45 | 8.65 |
| 01/23 | 755 | 765 | 750 | 754 | -0.79% | 139,700 | 328億2668万 | -4.92% | 50.67 | 9.05 |
| 01/22 | 763 | 779 | 758 | 760 | -1.3% | 137,500 | 330億8790万 | -4.04% | 51.07 | 9.12 |
| 01/21 | 792 | 794 | 763 | 770 | -3.63% | 174,500 | 335億2327万 | -2.78% | 51.74 | 9.24 |
| 01/20 | 830 | 830 | 798 | 799 | -0.13% | 237,800 | 347億8583万 | +0.88% | 53.69 | 9.59 |
| 01/19 | 821 | 821 | 800 | 800 | -4.31% | 229,500 | 348億2937万 | +1.14% | 53.76 | 9.6 |
| 01/16 | 837 | 848 | 793 | 836 | -3.35% | 388,900 | 363億9669万 | +5.82% | 56.18 | 10.04 |
| 01/15 | 890 | 890 | 849 | 865 | -1.14% | 228,000 | 376億5926万 | +9.77% | 58.12 | 10.38 |
| 01/14 | 879 | 890 | 862 | 875 | -0.57% | 174,100 | 380億9463万 | +11.46% | 58.8 | 10.5 |
| 01/13 | 891 | 903 | 870 | 880 | -0.23% | 215,000 | 383億1231万 | +12.82% | 59.13 | 10.56 |
| 01/09 | 872 | 889 | 855 | 882 | +0.11% | 201,200 | 383億9938万 | +13.81% | 59.27 | 10.59 |
| 01/08 | 857 | 903 | 855 | 881 | +2.2% | 310,400 | 383億5585万 | +14.56% | 59.2 | 10.58 |
| 01/07 | 838 | 862 | 829 | 862 | +3.86% | 177,700 | 375億2865万 | +12.83% | 57.92 | 10.35 |
| 01/06 | 796 | 840 | 796 | 830 | +4.4% | 238,900 | 361億3547万 | +9.64% | 55.77 | 9.96 |
| 01/05 | 781 | 803 | 768 | 795 | +2.05% | 180,600 | 346億1169万 | +5.86% | 53.42 | 9.54 |
| 2025 | ||||||||||
| 12/30 | 764 | 779 | 758 | 779 | +2.37% | 102,600 | 339億1510万 | +4.56% | 52.35 | 9.35 |
| 12/29 | 782 | 782 | 759 | 761 | -0.78% | 110,400 | 331億3144万 | +2.84% | 51.14 | 9.13 |
| 12/26 | 768 | 779 | 759 | 767 | -0.26% | 105,200 | 333億9266万 | +4.21% | 51.54 | 9.21 |
| 12/25 | 762 | 798 | 762 | 769 | -0.39% | 201,300 | 334億5131万 | +5.05% | 51.67 | 9.23 |
| 12/24 | 753 | 780 | 752 | 772 | +2.93% | 161,500 | 335億8181万 | +6.19% | 51.88 | 9.27 |
| 12/23 | 721 | 752 | 721 | 750 | +4.17% | 120,900 | 326億2482万 | +3.59% | 50.4 | 9 |
| 12/22 | 745 | 750 | 719 | 720 | -2.44% | 91,100 | 313億1982万 | -0.28% | 48.38 | 8.64 |
| 12/19 | 732 | 759 | 732 | 738 | +1.1% | 101,000 | 321億282万 | +2.22% | 49.59 | 8.86 |
| 12/18 | 720 | 735 | 718 | 730 | +1.53% | 114,700 | 317億5482万 | +0.97% | 49.05 | 8.76 |
| 12/17 | 722 | 734 | 711 | 719 | -0.83% | 93,800 | 312億7632万 | -0.55% | 48.31 | 8.63 |
| 12/16 | 741 | 745 | 720 | 725 | -2.29% | 87,700 | 315億3732万 | +0.28% | 48.72 | 8.7 |
| 12/15 | 742 | 753 | 734 | 742 | 0% | 76,700 | 322億7682万 | +2.63% | 49.86 | 8.91 |
| 12/12 | 775 | 780 | 741 | 742 | -3.51% | 73,400 | 322億7682万 | +2.77% | 49.86 | 8.91 |
| 12/11 | 777 | 789 | 766 | 769 | -1.79% | 69,900 | 334億5131万 | +6.81% | 51.67 | 9.23 |
| 12/10 | 778 | 787 | 766 | 783 | +0.64% | 79,500 | 340億6031万 | +9.21% | 52.61 | 9.4 |
| 12/09 | 786 | 797 | 778 | 778 | -0.89% | 80,900 | 338億4281万 | +8.96% | 52.28 | 9.34 |
| 12/08 | 784 | 805 | 779 | 785 | +0.13% | 154,800 | 341億4731万 | +10.1% | 52.75 | 9.42 |
| 12/05 | 763 | 790 | 761 | 784 | +1.95% | 131,200 | 341億381万 | +10.27% | 52.68 | 9.41 |
| 12/04 | 744 | 777 | 744 | 769 | +2.95% | 130,300 | 334億5131万 | +8.46% | 51.67 | 9.23 |
| 12/03 | 733 | 755 | 731 | 747 | +2.05% | 111,700 | 324億9432万 | +5.81% | 50.2 | 8.97 |
| 12/02 | 741 | 765 | 720 | 732 | -1.74% | 149,400 | 318億4182万 | +3.68% | 49.19 | 8.79 |
| 12/01 | 778 | 788 | 740 | 745 | +7.5% | 315,100 | 324億732万 | +5.52% | 50.06 | 8.94 |
| 11/28 | 689 | 719 | 680 | 693 | +0.73% | 126,000 | 301億4533万 | -1.98% | 46.57 | 8.16 |
| 11/27 | 660 | 694 | 651 | 688 | +7.33% | 223,600 | 299億2783万 | -3.23% | 46.23 | 8.1 |
| 11/26 | 653 | 656 | 630 | 641 | -0.31% | 333,100 | 278億8334万 | -10.22% | 43.07 | 7.55 |
| 11/25 | 665 | 667 | 617 | 643 | -3.6% | 377,700 | 279億7034万 | -10.57% | 43.21 | 7.57 |
| 11/21 | 659 | 671 | 650 | 667 | +0.76% | 148,000 | 290億1433万 | -7.62% | 44.82 | 7.85 |
| 11/20 | 677 | 678 | 637 | 662 | +0.3% | 214,600 | 287億9260万 | -8.82% | 44.48 | 7.79 |
| 11/19 | 685 | 692 | 653 | 660 | -2.37% | 333,300 | 287億561万 | -9.96% | 44.35 | 7.77 |
| 11/18 | 705 | 720 | 676 | 676 | -3.84% | 221,100 | 294億151万 | -8.4% | 45.42 | 7.96 |
| 11/17 | 710 | 718 | 675 | 703 | -4.48% | 386,200 | 305億7583万 | -5.38% | 47.24 | 8.28 |
| 11/14 | 744 | 759 | 732 | 736 | -1.87% | 88,400 | 320億1111万 | -1.47% | 49.46 | 8.66 |
| 11/13 | 750 | 753 | 743 | 750 | +0.67% | 55,600 | 326億2002万 | +0.13% | 50.4 | 8.83 |
| 11/12 | 718 | 745 | 718 | 745 | +3.76% | 87,100 | 324億255万 | -0.8% | 50.06 | 8.77 |
| 11/11 | 721 | 721 | 711 | 718 | +0.14% | 73,500 | 312億2823万 | -4.77% | 48.25 | 8.45 |
| 11/10 | 709 | 717 | 700 | 717 | +0.99% | 161,700 | 311億8473万 | -5.28% | 48.18 | 8.44 |
| 11/07 | 689 | 710 | 688 | 710 | +2.01% | 111,700 | 308億8028万 | -6.58% | 47.71 | 8.36 |
| 11/06 | 708 | 716 | 694 | 696 | -1% | 194,800 | 302億7137万 | -8.9% | 46.77 | 8.19 |
| 11/05 | 710 | 713 | 689 | 703 | -1.26% | 279,300 | 305億7583万 | -8.58% | 47.24 | 8.28 |
| 11/04 | 719 | 725 | 706 | 712 | -3% | 142,900 | 309億6727万 | -7.89% | 47.84 | 8.38 |
| 10/31 | 745 | 754 | 728 | 734 | -1.87% | 133,100 | 319億2412万 | -5.78% | 49.32 | 8.64 |
| 10/30 | 720 | 755 | 714 | 748 | +3.89% | 464,500 | 325億3303万 | -4.47% | 50.26 | 8.81 |
| 10/29 | 711 | 724 | 681 | 720 | +0.7% | 532,600 | 313億1521万 | -8.4% | 48.38 | 8.48 |
| 10/28 | 723 | 739 | 712 | 715 | -1.52% | 289,400 | 310億9775万 | -9.61% | 48.05 | 8.42 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 8月期 | 2,023 4,045 7/10 | 1,008 2,015 7/20 | 5,104,200 2,552,100 7/10 | 207億6460万 | 103億4380万 | 124億5754万 8/31 |
| 2021年 8月期 | 1,344 2,687 9/16 | 455 910 12/25 | 497,200 248,600 1/6 | 139億92万 | 47億779万 | 75億9076万 8/31 |
| 2022年 8月期 | 972 1,943 11/2 | 269 538 8/31 | 222,600 111,300 7/29 | 100億9201万 | 112億5823万 | 117億2567万 8/31 |
| 2023年 8月期 | 806 1,611 7/19 | 250 500 9/26 | 1,234,000 617,000 12/15 | 338億857万 | 104億6944万 | 303億8744万 8/31 |
| 2024年 8月期 | 1,950 3/7 | 561 8/7 | 3,439,300 8/7 | 818億8876万 | 242億6154万 | 388億7831万 8/30 |
| 2025年 8月期 | 1,405 2/12 | 670 10/24 | 1,931,900 8/18 | 609億8363万 | 290億762万 | 378億8217万 8/29 |
| 最新 | 527 2026/3/27 | 425,900 | 233億7253万 | |||
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。
