- 7352
- 2026/09/29
- 時価
- 141億円
- PER 予
- 21.43倍
- 2020年以降
- 58.88-438.2倍
（2020-2025年） - PBR
- 3.8倍
- 2020年以降
- 8.16-55.55倍
（2020-2025年） - 配当 予
- 0.31%
- ROE 予
- 17.71%
- ROA 予
- 6.16%
- 資料
- Link
- CSV,JSON
TWOSTONE&Sons（7352）の株価チャート
株価
9/29
- 前日 (9/28)
- 317
- 始値
- 323
- 高値
- 323
- 安値
- 315
- 終値 +0.32%
- 318
- 出来高 -52.89%
- 42,400
乖離率
- 株価（5日）
移動平均値 - -0.93%
321 - 株価（25日）
移動平均値 - -3.05%
328 - 出来高（5日）
移動平均値 - -23.58%
55,480
2026/05/01～2026/09/29
株価推移
| 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 | ||||||||||
| 09/29 | 323 | 323 | 315 | 318 | +0.32% | 42,400 | - | -3.05% | - | - |
| 09/28 | 324 | 327 | 317 | 317 | -2.76% | 90,000 | - | -3.94% | - | - |
| 09/25 | 324 | 331 | 324 | 326 | +0.62% | 34,000 | - | -1.81% | - | - |
| 09/24 | 322 | 335 | 322 | 324 | +0.62% | 55,100 | - | -2.7% | - | - |
| 09/18 | 314 | 327 | 314 | 322 | +1.9% | 55,900 | - | -3.88% | - | - |
| 09/17 | 314 | 320 | 314 | 316 | +0.64% | 39,600 | - | -6.23% | - | - |
| 09/16 | 318 | 321 | 313 | 314 | -1.57% | 89,300 | - | -7.37% | - | - |
| 09/15 | 317 | 325 | 316 | 319 | -0.93% | 103,100 | - | -6.45% | - | - |
| 09/14 | 316 | 328 | 315 | 322 | +1.58% | 50,100 | - | -5.85% | - | - |
| 09/11 | 323 | 325 | 315 | 317 | -1.86% | 51,800 | - | -7.58% | - | - |
| 09/10 | 319 | 323 | 317 | 323 | +1.25% | 20,000 | - | -6.38% | - | - |
| 09/09 | 322 | 322 | 318 | 319 | -1.54% | 41,100 | - | -7.54% | - | - |
| 09/08 | 325 | 330 | 324 | 324 | -1.22% | 37,800 | - | -6.36% | - | - |
| 09/07 | 326 | 332 | 326 | 328 | +0.61% | 33,500 | - | -5.48% | - | - |
| 09/04 | 318 | 329 | 318 | 326 | +2.19% | 31,600 | - | -6.05% | - | - |
| 09/03 | 317 | 323 | 317 | 319 | 0% | 54,700 | - | -8.33% | - | - |
| 09/02 | 323 | 324 | 319 | 319 | -3.33% | 52,000 | - | -8.33% | - | - |
| 09/01 | 332 | 337 | 330 | 330 | -0.6% | 23,400 | - | -5.17% | - | - |
| 08/31 | 337 | 338 | 331 | 332 | -1.48% | 47,400 | - | -4.6% | - | - |
| 08/28 | 336 | 346 | 333 | 337 | -0.88% | 55,500 | - | -2.88% | - | - |
| 08/27 | 346 | 349 | 340 | 340 | -2.02% | 62,400 | - | -2.02% | - | - |
| 08/26 | 352 | 359 | 347 | 347 | -3.61% | 99,800 | - | 0% | - | - |
| 08/25 | 348 | 384 | 341 | 360 | +3.45% | 399,200 | - | +4.05% | - | - |
| 08/24 | 354 | 358 | 348 | 348 | -2.25% | 52,500 | - | +0.58% | - | - |
| 08/21 | 357 | 362 | 353 | 356 | -2.47% | 39,900 | - | +2.59% | - | - |
| 08/20 | 355 | 366 | 355 | 365 | +2.53% | 32,600 | - | +3.99% | - | - |
| 08/19 | 366 | 366 | 356 | 356 | -2.47% | 38,700 | - | +0.56% | - | - |
| 08/18 | 365 | 375 | 365 | 365 | 0% | 58,900 | - | +2.53% | - | - |
| 08/17 | 370 | 379 | 365 | 365 | -1.35% | 65,200 | - | +1.67% | - | - |
| 08/14 | 365 | 378 | 365 | 370 | 0% | 89,400 | - | +2.78% | - | - |
| 08/13 | 365 | 371 | 361 | 370 | +1.65% | 45,000 | - | +2.21% | - | - |
| 08/12 | 357 | 368 | 356 | 364 | +1.68% | 61,400 | - | +0.28% | - | - |
| 08/10 | 346 | 362 | 346 | 358 | +2.87% | 52,800 | - | -1.65% | - | - |
| 08/07 | 345 | 360 | 345 | 348 | +1.16% | 61,200 | - | -4.66% | - | - |
| 08/06 | 346 | 358 | 342 | 344 | -0.86% | 47,000 | - | -6.27% | - | - |
| 08/05 | 342 | 355 | 342 | 347 | +2.36% | 52,000 | - | -5.71% | - | - |
| 08/04 | 344 | 345 | 337 | 339 | -1.74% | 40,400 | - | -8.87% | - | - |
| 08/03 | 340 | 351 | 340 | 345 | +2.37% | 67,200 | - | -8.73% | - | - |
| 07/31 | 327 | 346 | 324 | 337 | +3.06% | 85,200 | - | -11.55% | - | - |
| 07/30 | 318 | 331 | 318 | 327 | +2.19% | 64,100 | - | -14.4% | - | - |
| 07/29 | 333 | 333 | 320 | 320 | -2.74% | 115,500 | - | -16.01% | - | - |
| 07/28 | 333 | 346 | 322 | 329 | 0% | 209,700 | - | -13.42% | - | - |
| 07/27 | 326 | 331 | 321 | 329 | +3.46% | 64,900 | - | -13.42% | - | - |
| 07/24 | 322 | 325 | 312 | 318 | -2.15% | 124,300 | - | -16.09% | - | - |
| 07/23 | 338 | 340 | 325 | 325 | -4.13% | 124,700 | - | -14.25% | - | - |
| 07/22 | 336 | 345 | 334 | 339 | +1.19% | 53,300 | - | -10.55% | - | - |
| 07/21 | 344 | 346 | 333 | 335 | -2.62% | 107,800 | - | -11.38% | - | - |
| 07/17 | 357 | 370 | 340 | 344 | -7.77% | 313,400 | - | -8.75% | - | - |
| 07/16 | 412 | 418 | 373 | 373 | -17.66% | 736,500 | - | -0.8% | - | - |
| 07/15 | 439 | 455 | 430 | 453 | +1.34% | 394,100 | - | +21.12% | - | - |
| 07/14 | 406 | 449 | 406 | 447 | +9.29% | 332,500 | - | +21.47% | - | - |
| 07/13 | 415 | 440 | 404 | 409 | -4.44% | 233,500 | - | +12.67% | - | - |
| 07/10 | 407 | 452 | 403 | 428 | +7.27% | 415,200 | - | +18.89% | - | - |
| 07/09 | 420 | 432 | 398 | 399 | -7.21% | 257,400 | - | +12.08% | - | - |
| 07/08 | 398 | 436 | 394 | 430 | +10.26% | 390,800 | - | +21.81% | - | - |
| 07/07 | 394 | 398 | 386 | 390 | +0.78% | 140,800 | - | +11.75% | - | - |
| 07/06 | 401 | 418 | 382 | 387 | +1.31% | 382,200 | - | +11.85% | - | - |
| 07/03 | 399 | 400 | 376 | 382 | -3.05% | 225,100 | - | +11.05% | - | - |
| 07/02 | 372 | 403 | 360 | 394 | +6.2% | 436,800 | - | +15.2% | - | - |
| 07/01 | 436 | 436 | 370 | 371 | -17.56% | 1,138,600 | - | +8.8% | - | - |
| 06/30 | 459 | 513 | 433 | 450 | -8.16% | 1,096,000 | - | +32.35% | - | - |
| 06/29 | 434 | 495 | 397 | 490 | +18.07% | 1,848,500 | - | +45.83% | - | - |
| 06/26 | 351 | 429 | 350 | 415 | +14.96% | 2,347,100 | - | +25.38% | - | - |
| 06/25 | 310 | 375 | 306 | 361 | +18.75% | 1,312,200 | - | +9.39% | - | - |
| 06/24 | 312 | 313 | 304 | 304 | 0% | 70,500 | - | -7.88% | - | - |
| 06/23 | 312 | 315 | 304 | 304 | -3.18% | 92,900 | - | -8.43% | - | - |
| 06/22 | 316 | 329 | 312 | 314 | -0.63% | 94,100 | - | -6.27% | - | - |
| 06/19 | 313 | 320 | 310 | 316 | -0.63% | 90,500 | - | -5.95% | - | - |
| 06/18 | 312 | 324 | 306 | 318 | +0.32% | 136,600 | - | -6.19% | - | - |
| 06/17 | 311 | 326 | 310 | 317 | +2.26% | 120,800 | - | -7.04% | - | - |
| 06/16 | 315 | 318 | 309 | 310 | -2.52% | 60,300 | - | -9.88% | - | - |
| 06/15 | 314 | 325 | 313 | 318 | +1.27% | 78,700 | - | -8.62% | - | - |
| 06/12 | 320 | 320 | 310 | 314 | -1.26% | 63,000 | - | -10.8% | - | - |
| 06/11 | 314 | 318 | 305 | 318 | +1.27% | 93,900 | - | -10.67% | - | - |
| 06/10 | 323 | 328 | 312 | 314 | -1.88% | 73,300 | - | -12.78% | - | - |
| 06/09 | 325 | 332 | 320 | 320 | -1.23% | 123,000 | - | -12.09% | - | - |
| 06/08 | 330 | 333 | 319 | 324 | -2.99% | 105,800 | - | -11.96% | - | - |
| 06/05 | 322 | 342 | 322 | 334 | +4.7% | 149,900 | - | -10.22% | - | - |
| 06/04 | 325 | 337 | 319 | 319 | -3.33% | 136,000 | - | -15.38% | - | - |
| 06/03 | 337 | 338 | 324 | 330 | -0.6% | 90,800 | - | -14.06% | - | - |
| 06/02 | 323 | 337 | 321 | 332 | +1.84% | 120,600 | - | -15.09% | - | - |
| 06/01 | 346 | 350 | 324 | 326 | -6.05% | 183,900 | - | -18.3% | - | - |
| 05/29 | 353 | 368 | 347 | 347 | -1.7% | 116,200 | - | -14.95% | - | - |
| 05/28 | 350 | 366 | 347 | 353 | +1.44% | 129,200 | - | -15.14% | - | - |
| 05/27 | 362 | 362 | 346 | 348 | -1.69% | 115,400 | - | -17.92% | - | - |
| 05/26 | 362 | 367 | 351 | 354 | -2.75% | 104,800 | - | -18.06% | - | - |
| 05/25 | 382 | 387 | 360 | 364 | -4.46% | 99,000 | - | -17.08% | - | - |
| 05/22 | 367 | 387 | 367 | 381 | +3.25% | 130,200 | - | -14.77% | - | - |
| 05/21 | 360 | 369 | 355 | 369 | +2.5% | 64,500 | - | -18.9% | - | - |
| 05/20 | 365 | 368 | 355 | 360 | -1.37% | 86,100 | - | -22.25% | - | - |
| 05/19 | 366 | 377 | 359 | 365 | +1.96% | 170,400 | - | -22.67% | - | - |
| 05/18 | 374 | 374 | 345 | 358 | -6.28% | 389,600 | - | -25.42% | - | - |
| 05/15 | 380 | 402 | 378 | 382 | +1.06% | 89,900 | - | -21.72% | - | - |
| 05/14 | 396 | 396 | 378 | 378 | -2.58% | 106,100 | - | -23.64% | - | - |
| 05/13 | 400 | 400 | 382 | 388 | -3.24% | 166,400 | - | -22.71% | - | - |
| 05/12 | 418 | 421 | 400 | 401 | -5.2% | 174,000 | - | -21.06% | - | - |
| 05/11 | 420 | 428 | 415 | 423 | +1.93% | 177,500 | - | -17.86% | - | - |
| 05/08 | 415 | 423 | 404 | 415 | +0.48% | 120,400 | - | -20.04% | - | - |
| 05/07 | 416 | 425 | 403 | 413 | -1.43% | 283,500 | - | -21.03% | - | - |
| 05/01 | 435 | 441 | 418 | 419 | -1.18% | 128,600 | - | -20.64% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +21.94% 8/19 | -11.16% 10/6 |
| 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 | +34.11% 1/12 | -30.91% 10/19 |
| 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 | +19.61% 1/28 | -48.99% 12/10 |
| 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 | +49.17% 12/15 | -13.39% 3/20 |
| 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 | +31.62% 3/7 | -49.49% 8/6 |
| 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 | +27.31% 2/10 | -28.33% 4/7 |
| 最新 | 318 2026/9/29 | 42,400 | 141億4364万 | -3.05% 328 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 126%（2.26倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/09/29 vs 2025/12/30
- -59%（0.41倍）
- 過去安値
250円（2022/09/26） - 27%（1.27倍）
318円（9/29）
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。
