日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,402	2,414	2,343	2,356	-1.83%	29,200	-	-2.89%
10/01	2,423	2,423	2,386	2,400	-0.83%	20,000	-	-1.4%
09/30	2,397	2,420	2,384	2,420	+1%	18,100	-	-0.7%
09/30	（空売り報告）野村證券 52,524株（0.49%）-0.01%義務消失
09/29	2,408	2,408	2,381	2,396	-0.5%	18,500	-	-1.8%
09/28	2,405	2,422	2,403	2,408	+0.08%	13,200	-	-1.39%
09/25	2,388	2,422	2,388	2,406	+0.42%	19,300	-	-1.43%
09/24	2,387	2,414	2,387	2,396	+0.5%	25,000	-	-1.92%
09/18	2,388	2,400	2,383	2,384	-0.5%	18,300	-	-2.53%
09/17	（5%ルール）マツオカカンパニー（16.76%）松岡典之（11.84%）
09/17	2,374	2,409	2,374	2,396	+0.88%	20,400	-	-2.24%
09/16	2,375	2,397	2,370	2,375	-0.08%	18,800	-	-3.22%
09/15	2,412	2,419	2,373	2,377	-1%	16,900	-	-3.26%
09/14	2,370	2,421	2,363	2,401	+1.61%	20,400	-	-2.44%
09/11	2,360	2,390	2,340	2,363	-0.71%	30,600	-	-4.14%
09/10	2,375	2,392	2,345	2,380	+0.13%	53,800	-	-3.68%
09/09	2,408	2,414	2,376	2,377	-1.49%	46,100	-	-3.92%
09/08	2,463	2,463	2,413	2,413	-2.07%	28,600	-	-2.54%
09/07	2,465	2,473	2,437	2,464	-0.16%	34,400	-	-0.52%
09/04	2,447	2,480	2,417	2,468	+1.48%	28,000	-	-0.36%
09/03	2,440	2,448	2,431	2,432	-0.33%	40,400	-	-1.78%
09/02	2,479	2,479	2,431	2,440	-1.97%	30,800	-	-1.49%
09/01	2,500	2,513	2,475	2,489	-0.48%	20,200	-	+0.4%
08/31	2,527	2,533	2,495	2,501	-1.03%	19,700	-	+0.85%
08/28	2,531	2,558	2,520	2,527	-0.94%	22,700	-	+1.9%
08/27	2,549	2,575	2,528	2,551	+0.51%	15,100	-	+2.86%
08/26	2,541	2,554	2,530	2,538	-0.08%	24,400	-	+2.34%
08/25	2,518	2,541	2,492	2,540	+1.84%	24,200	-	+2.38%
08/24	2,480	2,517	2,462	2,494	+0.44%	28,600	-	+0.52%
08/21	2,444	2,483	2,427	2,483	+1.97%	18,200	-	-0.04%
08/20	2,411	2,438	2,411	2,435	+1.5%	12,900	-	-2.13%
08/19	2,460	2,460	2,396	2,399	-2.12%	38,800	-	-3.89%
08/18	2,496	2,496	2,451	2,451	-0.97%	18,000	-	-2.19%
08/17	2,525	2,536	2,466	2,475	-1.47%	27,300	-	-1.59%
08/14	2,466	2,518	2,455	2,512	+1.62%	37,800	-	-0.24%
08/13	2,462	2,493	2,449	2,472	+1.02%	17,500	-	-1.94%
08/12	2,490	2,490	2,430	2,447	-0.77%	28,700	-	-3.13%
08/10	2,420	2,489	2,389	2,466	-1.36%	83,500	-	-2.53%
08/07	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,500	2,512	2,488	2,500	-0.48%	54,800	-	-1.19%
08/06	2,465	2,512	2,451	2,512	+2.28%	18,100	-	-0.55%
08/05	2,435	2,470	2,433	2,456	+1.28%	19,400	-	-2.58%
08/04	2,465	2,465	2,425	2,425	-0.74%	22,100	-	-3.73%
08/03	2,469	2,469	2,425	2,443	-0.81%	32,000	-	-2.98%
07/31	2,455	2,475	2,430	2,463	+0.29%	27,300	-	-2.03%
07/30	2,480	2,480	2,456	2,456	-0.16%	15,900	-	-2.19%
07/29	2,471	2,488	2,450	2,460	-0.69%	25,100	-	-1.84%
07/28	2,524	2,535	2,450	2,477	-1.59%	31,200	-	-0.96%
07/27	2,495	2,518	2,476	2,517	+1.08%	21,100	-	+0.88%
07/24	2,540	2,540	2,475	2,490	-2.08%	29,800	-	+0.16%
07/23	2,555	2,582	2,537	2,543	+0.16%	14,700	-	+2.58%
07/22	2,570	2,570	2,520	2,539	-1.05%	26,100	-	+2.84%
07/21	2,523	2,583	2,517	2,566	+1.18%	38,300	-	+4.44%
07/17	2,562	2,566	2,505	2,536	-1.4%	31,200	-	+3.72%
07/16	2,586	2,600	2,567	2,572	-1.04%	41,200	-	+5.76%
07/15	2,620	2,635	2,588	2,599	-0.99%	24,100	-	+7.53%
07/14	2,671	2,671	2,621	2,625	-1.24%	21,400	-	+9.28%
07/13	2,685	2,692	2,643	2,658	+0.15%	43,800	-	+11.4%
07/10	2,613	2,730	2,613	2,654	+3.55%	116,100	-	+12.03%
07/09	2,585	2,585	2,542	2,563	-1.04%	30,300	-	+8.88%
07/08	2,592	2,609	2,546	2,590	-0.08%	37,800	-	+10.59%
07/07	2,531	2,592	2,525	2,592	+1.53%	30,900	-	+11.29%
07/06	2,476	2,558	2,475	2,553	+3.82%	39,500	-	+10.23%
07/03	2,391	2,459	2,391	2,459	+2.42%	32,600	-	+6.63%
07/02	2,376	2,434	2,373	2,401	+0.04%	21,600	-	+4.35%
07/01	2,401	2,415	2,395	2,400	-0.04%	18,600	-	+4.3%
06/30	2,418	2,418	2,372	2,401	+0.33%	22,300	-	+4.53%
06/29	2,360	2,411	2,340	2,393	+2.31%	29,600	-	+4.32%
06/26	2,404	2,404	2,334	2,339	-2.09%	18,900	-	+2.1%
06/25	2,334	2,404	2,322	2,389	+2.36%	32,000	-	+4.19%
06/24	2,319	2,358	2,311	2,334	+0.17%	20,000	-	+1.74%
06/23	2,301	2,353	2,296	2,330	+0.13%	31,800	-	+1.44%
06/22	2,297	2,358	2,289	2,327	+1.31%	30,400	-	+1.09%
06/19	2,310	2,314	2,290	2,297	-0.39%	24,500	-	-0.39%
06/18	2,308	2,315	2,280	2,306	-0.09%	17,100	-	-0.13%
06/17	2,257	2,314	2,235	2,308	+3.27%	27,300	-	+0.35%
06/16	2,256	2,256	2,222	2,235	-0.93%	18,900	-	-2.44%
06/15	2,252	2,259	2,238	2,256	+1.17%	23,600	-	-1.31%
06/12	2,213	2,236	2,212	2,230	+1.73%	19,100	-	-2.24%
06/11	2,226	2,226	2,173	2,192	-1.53%	34,700	-	-3.61%
06/10	2,203	2,243	2,198	2,226	+0.59%	20,000	-	-1.94%
06/09	2,238	2,262	2,211	2,213	-1.12%	19,900	-	-2.3%
06/08	2,259	2,303	2,216	2,238	-1.71%	42,100	-	-0.97%
06/05	2,260	2,290	2,254	2,277	+0.75%	15,400	-	+0.98%
06/04	2,259	2,273	2,249	2,260	-0.57%	18,600	-	+0.49%
06/03	2,264	2,299	2,252	2,273	+0.4%	29,100	-	+1.34%
06/02	2,280	2,290	2,249	2,264	-1.18%	29,800	-	+1.21%
06/01	2,354	2,354	2,279	2,291	-2.72%	27,900	-	+2.6%
05/29	2,380	2,380	2,354	2,355	-1.05%	10,200	-	+5.65%
05/28	2,334	2,384	2,323	2,380	+2.85%	25,600	-	+7.11%
05/27	2,314	2,333	2,296	2,314	-0.17%	27,000	-	+4.56%
05/26	2,324	2,350	2,300	2,318	-0.26%	27,900	-	+4.93%
05/25	2,380	2,385	2,295	2,324	-2.35%	50,900	-	+5.44%
05/22	2,425	2,425	2,375	2,380	-1.86%	35,900	-	+8.18%
05/21	2,418	2,494	2,415	2,425	+0.79%	44,400	-	+10.58%
05/20	2,403	2,420	2,361	2,406	-1.92%	41,700	-	+10.11%
05/19	2,436	2,463	2,401	2,453	+0.66%	36,100	-	+12.68%
05/18	2,370	2,454	2,333	2,437	+3%	104,000	-	+12.41%
05/15	（IR情報）16:00 株式会社エンヴァリスによる当社アナリスト・レポート公開のお知らせ
05/15	2,270	2,380	2,240	2,366	+13.48%	210,500	-	+9.69%
05/14	（IR情報）15:30 剰余金の配当(記念配当の実施)に関するお知らせ
05/14	（IR情報）15:30 業績予想と実績との差異に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算補足説明資料
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,099	2,099	2,074	2,085	-0.1%	45,800	-	-2.98%
05/13	2,100	2,105	2,080	2,087	-0.62%	27,200	-	-2.98%
05/12	2,120	2,124	2,099	2,100	-1.32%	25,600	-	-2.51%
05/11	2,101	2,137	2,095	2,128	+2.9%	25,100	-	-1.34%
05/07	（空売り報告）野村證券 53,927株（0.5%）再IN

マツオカコーポレーション（3611）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート