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
10/01	313	313	306	311	-0.32%	81,000	-	-4.31%	-	-
09/30	318	329	310	312	-1.89%	130,200	-	-4.29%	-	-
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%	-	-

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
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	247.55	123.32	41.82	20.83	207億6460万	103億4380万	147.37倍 8/31
2021年 8月期	1,344 2,687 9/16	455 910 12/25	497,200 248,600 1/6	183.54	62.16	24.11	8.16	139億92万	47億779万	99.86倍 8/31
2022年 8月期	972 1,943 11/2	269 538 8/31	222,600 111,300 7/29	300.77	83.28	55.55	15.38	100億9201万	112億5823万	86.69倍 8/31
2023年 8月期	806 1,611 7/19	250 500 9/26	1,234,000 617,000 12/15	198.89	61.73	37.89	11.76	338億857万	104億6944万	178.77倍 8/31
2024年 8月期	1,950 3/7	561 8/7	3,439,300 8/7	438.2	126.07	29.34	8.44	818億8876万	242億6154万	201.8倍 8/30
2025年 8月期	1,405 2/12	670 10/24	1,931,900 8/18	123.46	58.88	18.23	8.7	609億8363万	290億762万	76.54倍 8/29
最新	311 2026/10/1		81,000	-		-		138億3230万		-

TWOSTONE&Sons（7352）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート