TWOSTONE&Sons（7352）のPER（株価収益率）の推移
- 2020年8月31日
- 147.37倍
- 2021年8月31日
- 99.86倍
- 2022年8月31日
- 86.69倍
- 2023年8月31日
- 178.77倍
- 2024年8月30日
- 201.8倍
- 2025年8月29日
- 76.54倍
2026/03/04～2026/07/29
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 | ||||||||||
| 07/29 | 333 | 333 | 320 | 320 | -2.74% | 115,500 | 141億9205万 | -16.01% | 21.56 | 3.82 |
| 07/28 | 333 | 346 | 322 | 329 | 0% | 209,700 | 145億9120万 | -13.42% | 22.17 | 3.93 |
| 07/27 | 326 | 331 | 321 | 329 | +3.46% | 64,900 | 145億9120万 | -13.42% | 22.17 | 3.93 |
| 07/24 | 322 | 325 | 312 | 318 | -2.15% | 124,300 | 141億335万 | -16.09% | 21.43 | 3.8 |
| 07/23 | 338 | 340 | 325 | 325 | -4.13% | 124,700 | 144億1380万 | -14.25% | 21.9 | 3.88 |
| 07/22 | 336 | 345 | 334 | 339 | +1.19% | 53,300 | 150億3470万 | -10.55% | 22.84 | 4.05 |
| 07/21 | 344 | 346 | 333 | 335 | -2.62% | 107,800 | 148億5730万 | -11.38% | 22.58 | 4 |
| 07/17 | 357 | 370 | 340 | 344 | -7.77% | 313,400 | 152億5645万 | -8.75% | 23.18 | 4.11 |
| 07/16 | 412 | 418 | 373 | 373 | -17.66% | 736,500 | 165億4260万 | -0.8% | 25.14 | 4.45 |
| 07/15 | 439 | 455 | 430 | 453 | +1.34% | 394,100 | 200億9062万 | +21.12% | 30.53 | 5.41 |
| 07/14 | 406 | 449 | 406 | 447 | +9.29% | 332,500 | 198億2452万 | +21.47% | 30.12 | 5.34 |
| 07/13 | 415 | 440 | 404 | 409 | -4.44% | 233,500 | 181億3921万 | +12.67% | 27.56 | 4.88 |
| 07/10 | 407 | 452 | 403 | 428 | +7.27% | 415,200 | 189億8186万 | +18.89% | 28.84 | 5.11 |
| 07/09 | 420 | 432 | 398 | 399 | -7.21% | 257,400 | 176億9571万 | +12.08% | 26.89 | 4.76 |
| 07/08 | 398 | 436 | 394 | 430 | +10.26% | 390,800 | 190億7056万 | +21.81% | 28.98 | 5.13 |
| 07/07 | 394 | 398 | 386 | 390 | +0.78% | 140,800 | 172億9656万 | +11.75% | 26.28 | 4.65 |
| 07/06 | 401 | 418 | 382 | 387 | +1.31% | 382,200 | 171億6351万 | +11.85% | 26.08 | 4.62 |
| 07/03 | 399 | 400 | 376 | 382 | -3.05% | 225,100 | 169億4176万 | +11.05% | 25.74 | 4.56 |
| 07/02 | 372 | 403 | 360 | 394 | +6.2% | 436,800 | 174億7396万 | +15.2% | 26.55 | 4.7 |
| 07/01 | 436 | 436 | 370 | 371 | -17.56% | 1,138,600 | 164億5390万 | +8.8% | 25 | 4.43 |
| 06/30 | 459 | 513 | 433 | 450 | -8.16% | 1,096,000 | 199億5757万 | +32.35% | 30.32 | 5.37 |
| 06/29 | 434 | 495 | 397 | 490 | +18.07% | 1,848,500 | 217億3157万 | +45.83% | 33.02 | 5.85 |
| 06/26 | 351 | 429 | 350 | 415 | +14.96% | 2,347,100 | 184億531万 | +25.38% | 27.97 | 4.95 |
| 06/25 | 310 | 375 | 306 | 361 | +18.75% | 1,312,200 | 160億1040万 | +9.39% | 24.33 | 4.31 |
| 06/24 | 312 | 313 | 304 | 304 | 0% | 70,500 | 134億8244万 | -7.88% | 20.49 | 3.63 |
| 06/23 | 312 | 315 | 304 | 304 | -3.18% | 92,900 | 134億8244万 | -8.43% | 20.49 | 3.63 |
| 06/22 | 316 | 329 | 312 | 314 | -0.63% | 94,100 | 139億2595万 | -6.27% | 21.16 | 3.75 |
| 06/19 | 313 | 320 | 310 | 316 | -0.63% | 90,500 | 140億1465万 | -5.95% | 21.29 | 3.77 |
| 06/18 | 312 | 324 | 306 | 318 | +0.32% | 136,600 | 141億335万 | -6.19% | 21.43 | 3.8 |
| 06/17 | 311 | 326 | 310 | 317 | +2.26% | 120,800 | 140億5900万 | -7.04% | 21.36 | 3.78 |
| 06/16 | 315 | 318 | 309 | 310 | -2.52% | 60,300 | 137億4854万 | -9.88% | 20.89 | 3.7 |
| 06/15 | 314 | 325 | 313 | 318 | +1.27% | 78,700 | 141億335万 | -8.62% | 21.43 | 3.8 |
| 06/12 | 320 | 320 | 310 | 314 | -1.26% | 63,000 | 139億2595万 | -10.8% | 21.16 | 3.75 |
| 06/11 | 314 | 318 | 305 | 318 | +1.27% | 93,900 | 141億335万 | -10.67% | 21.43 | 3.8 |
| 06/10 | 323 | 328 | 312 | 314 | -1.88% | 73,300 | 139億2595万 | -12.78% | 21.16 | 3.75 |
| 06/09 | 325 | 332 | 320 | 320 | -1.23% | 123,000 | 141億9205万 | -12.09% | 21.56 | 3.82 |
| 06/08 | 330 | 333 | 319 | 324 | -2.99% | 105,800 | 143億6945万 | -11.96% | 21.83 | 3.87 |
| 06/05 | 322 | 342 | 322 | 334 | +4.7% | 149,900 | 148億1295万 | -10.22% | 22.51 | 3.99 |
| 06/04 | 325 | 337 | 319 | 319 | -3.33% | 136,000 | 141億4770万 | -15.38% | 21.5 | 3.81 |
| 06/03 | 337 | 338 | 324 | 330 | -0.6% | 90,800 | 146億3555万 | -14.06% | 22.24 | 3.94 |
| 06/02 | 323 | 337 | 321 | 332 | +1.84% | 120,600 | 147億2425万 | -15.09% | 22.37 | 3.96 |
| 06/01 | 346 | 350 | 324 | 326 | -6.05% | 183,900 | 144億5815万 | -18.3% | 21.97 | 3.89 |
| 05/29 | 353 | 368 | 347 | 347 | -1.7% | 116,200 | 153億8950万 | -14.95% | 23.38 | 4.13 |
| 05/28 | 350 | 366 | 347 | 353 | +1.44% | 129,200 | 156億5560万 | -15.14% | 23.79 | 4.2 |
| 05/27 | 362 | 362 | 346 | 348 | -1.69% | 115,400 | 154億3385万 | -17.92% | 23.45 | 4.14 |
| 05/26 | 362 | 367 | 351 | 354 | -2.75% | 104,800 | 156億9995万 | -18.06% | 23.86 | 4.21 |
| 05/25 | 382 | 387 | 360 | 364 | -4.46% | 99,000 | 161億4345万 | -17.08% | 24.53 | 4.33 |
| 05/22 | 367 | 387 | 367 | 381 | +3.25% | 130,200 | 168億9741万 | -14.77% | 25.67 | 4.53 |
| 05/21 | 360 | 369 | 355 | 369 | +2.5% | 64,500 | 163億6520万 | -18.9% | 24.87 | 4.39 |
| 05/20 | 365 | 368 | 355 | 360 | -1.37% | 86,100 | 159億6605万 | -22.25% | 24.26 | 4.28 |
| 05/19 | 366 | 377 | 359 | 365 | +1.96% | 170,400 | 161億8780万 | -22.67% | 24.6 | 4.34 |
| 05/18 | 374 | 374 | 345 | 358 | -6.28% | 389,600 | 158億7735万 | -25.42% | 24.12 | 4.26 |
| 05/15 | 380 | 402 | 378 | 382 | +1.06% | 89,900 | 169億4176万 | -21.72% | 25.74 | 4.55 |
| 05/14 | 396 | 396 | 378 | 378 | -2.58% | 106,100 | 167億6436万 | -23.64% | 25.47 | 4.5 |
| 05/13 | 400 | 400 | 382 | 388 | -3.24% | 166,400 | 172億786万 | -22.71% | 26.15 | 4.62 |
| 05/12 | 418 | 421 | 400 | 401 | -5.2% | 174,000 | 177億8441万 | -21.06% | 27.02 | 4.77 |
| 05/11 | 420 | 428 | 415 | 423 | +1.93% | 177,500 | 187億6011万 | -17.86% | 28.51 | 5.03 |
| 05/08 | 415 | 423 | 404 | 415 | +0.48% | 120,400 | 184億531万 | -20.04% | 27.97 | 4.94 |
| 05/07 | 416 | 425 | 403 | 413 | -1.43% | 283,500 | 183億1661万 | -21.03% | 27.83 | 4.92 |
| 05/01 | 435 | 441 | 418 | 419 | -1.18% | 128,600 | 185億8271万 | -20.64% | 28.24 | 4.99 |
| 04/30 | 436 | 436 | 401 | 424 | -0.93% | 338,500 | 188億446万 | -20.3% | 28.57 | 5.05 |
| 04/28 | 446 | 450 | 414 | 428 | -5.1% | 423,200 | 189億8186万 | -20.3% | 28.84 | 5.09 |
| 04/27 | 490 | 495 | 449 | 451 | -7.96% | 503,400 | 200億192万 | -16.48% | 30.39 | 5.37 |
| 04/24 | 500 | 508 | 490 | 490 | -2% | 143,600 | 217億3157万 | -9.59% | 33.02 | 5.83 |
| 04/23 | 529 | 536 | 490 | 500 | -5.66% | 280,100 | 221億7508万 | -7.92% | 33.69 | 5.95 |
| 04/22 | 547 | 548 | 528 | 530 | -3.11% | 120,900 | 235億558万 | -2.75% | 35.72 | 6.31 |
| 04/21 | 568 | 584 | 540 | 547 | -3.36% | 186,400 | 242億5953万 | +0.55% | 36.86 | 6.51 |
| 04/20 | 537 | 599 | 537 | 566 | +5.4% | 337,000 | 251億219万 | +4.24% | 38.14 | 6.74 |
| 04/17 | 556 | 556 | 534 | 537 | -3.42% | 138,100 | 238億1603万 | -0.92% | 36.19 | 6.39 |
| 04/16 | 515 | 556 | 515 | 556 | +7.13% | 323,800 | 246億5868万 | +2.58% | 37.47 | 6.62 |
| 04/15 | 515 | 536 | 513 | 519 | -9.58% | 557,400 | 230億1773万 | -4.42% | 34.97 | 6.18 |
| 04/14 | 581 | 586 | 568 | 574 | -1.37% | 263,200 | 254億5699万 | +5.51% | 38.68 | 6.83 |
| 04/13 | 571 | 586 | 562 | 582 | +1.22% | 69,200 | 258億1179万 | +7.18% | 39.22 | 6.93 |
| 04/10 | 588 | 589 | 570 | 575 | -1.37% | 81,800 | 255億134万 | +6.28% | 38.75 | 6.84 |
| 04/09 | 565 | 587 | 562 | 583 | +2.82% | 125,200 | 258億5614万 | +8.16% | 39.29 | 6.94 |
| 04/08 | 562 | 569 | 552 | 567 | +2.72% | 108,000 | 251億4654万 | +5.78% | 38.21 | 6.75 |
| 04/07 | 562 | 569 | 545 | 552 | -0.18% | 100,900 | 244億8128万 | +3.37% | 37.2 | 6.57 |
| 04/06 | 559 | 567 | 548 | 553 | -1.25% | 55,300 | 245億2563万 | +3.56% | 37.27 | 6.58 |
| 04/03 | 553 | 570 | 551 | 560 | +3.13% | 143,300 | 248億3608万 | +4.48% | 37.74 | 6.66 |
| 04/02 | 565 | 568 | 532 | 543 | -2.51% | 166,600 | 240億8213万 | +0.74% | 36.59 | 6.46 |
| 04/01 | 541 | 558 | 537 | 557 | +4.9% | 98,800 | 247億303万 | +2.96% | 37.54 | 6.63 |
| 03/31 | 529 | 546 | 525 | 531 | +0.95% | 80,300 | 235億4993万 | -2.03% | 35.78 | 6.32 |
| 03/30 | 531 | 535 | 517 | 526 | -0.19% | 162,500 | 233億2818万 | -3.49% | 35.45 | 6.26 |
| 03/27 | 539 | 558 | 512 | 527 | -0.38% | 425,900 | 233億7253万 | -4.18% | 35.51 | 6.27 |
| 03/26 | 545 | 547 | 525 | 529 | -2.22% | 93,200 | 234億6123万 | -4.34% | 35.65 | 6.3 |
| 03/25 | 516 | 561 | 516 | 541 | +5.46% | 189,300 | 239億9343万 | -2.87% | 36.46 | 6.44 |
| 03/24 | 501 | 517 | 501 | 513 | +4.06% | 138,700 | 223億3433万 | -8.56% | 34.57 | 5.99 |
| 03/23 | 494 | 504 | 484 | 493 | -4.09% | 158,800 | 214億6360万 | -12.43% | 33.22 | 5.76 |
| 03/19 | 531 | 533 | 514 | 514 | -4.99% | 75,100 | 223億7787万 | -9.35% | 34.64 | 6.01 |
| 03/18 | 526 | 542 | 525 | 541 | +3.44% | 66,000 | 235億5336万 | -5.42% | 36.46 | 6.32 |
| 03/17 | 531 | 535 | 523 | 523 | -0.19% | 70,500 | 227億6970万 | -9.04% | 35.24 | 6.11 |
| 03/16 | 531 | 538 | 521 | 524 | -1.5% | 75,000 | 228億1324万 | -9.34% | 35.31 | 6.12 |
| 03/13 | 553 | 553 | 532 | 532 | -2.74% | 73,100 | 231億6153万 | -8.75% | 35.85 | 6.22 |
| 03/12 | 555 | 564 | 543 | 547 | -3.01% | 64,200 | 238億1458万 | -6.97% | 36.86 | 6.39 |
| 03/11 | 553 | 568 | 553 | 564 | +1.99% | 107,200 | 245億5471万 | -4.89% | 38.01 | 6.59 |
| 03/10 | 537 | 553 | 531 | 553 | +2.41% | 105,600 | 240億7580万 | -7.53% | 37.27 | 6.46 |
| 03/09 | 522 | 540 | 505 | 540 | -0.37% | 166,200 | 235億982万 | -10.3% | 36.39 | 6.31 |
| 03/06 | 524 | 555 | 524 | 542 | +3.63% | 251,200 | 235億9690万 | -10.71% | 36.52 | 6.33 |
| 03/05 | 517 | 538 | 513 | 523 | +4.81% | 208,900 | 227億6970万 | -14.54% | 35.24 | 6.11 |
| 03/04 | 519 | 520 | 486 | 499 | -4.95% | 397,700 | 217億2482万 | -19.39% | 33.63 | 5.83 |
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 | |
| 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 | 320 2026/7/29 | 115,500 | 21.56 予想 | 3.82 実績 | 142億3260万 | - | ||||
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。
