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
09/11	2,360	2,390	2,340	2,363	-0.71%	30,600	250億3267万	-4.14%
09/10	2,375	2,392	2,345	2,380	+0.13%	53,800	252億1276万	-3.68%
09/09	2,408	2,414	2,376	2,377	-1.49%	46,100	251億8098万	-3.92%
09/08	2,463	2,463	2,413	2,413	-2.07%	28,600	255億6235万	-2.54%
09/07	2,465	2,473	2,437	2,464	-0.16%	34,400	261億263万	-0.52%
09/04	2,447	2,480	2,417	2,468	+1.48%	28,000	261億4500万	-0.36%
09/03	2,440	2,448	2,431	2,432	-0.33%	40,400	257億6363万	-1.78%
09/02	2,479	2,479	2,431	2,440	-1.97%	30,800	258億4838万	-1.49%
09/01	2,500	2,513	2,475	2,489	-0.48%	20,200	263億6747万	+0.4%
08/31	2,527	2,533	2,495	2,501	-1.03%	19,700	264億9459万	+0.85%
08/28	2,531	2,558	2,520	2,527	-0.94%	22,700	267億7002万	+1.9%
08/27	2,549	2,575	2,528	2,551	+0.51%	15,100	270億2427万	+2.86%
08/26	2,541	2,554	2,530	2,538	-0.08%	24,400	268億8655万	+2.34%
08/25	2,518	2,541	2,492	2,540	+1.84%	24,200	269億774万	+2.38%
08/24	2,480	2,517	2,462	2,494	+0.44%	28,600	264億2043万	+0.52%
08/21	2,444	2,483	2,427	2,483	+1.97%	18,200	263億390万	-0.04%
08/20	2,411	2,438	2,411	2,435	+1.5%	12,900	257億9541万	-2.13%
08/19	2,460	2,460	2,396	2,399	-2.12%	38,800	254億1404万	-3.89%
08/18	2,496	2,496	2,451	2,451	-0.97%	18,000	259億6491万	-2.19%
08/17	2,525	2,536	2,466	2,475	-1.47%	27,300	262億1916万	-1.59%
08/14	2,466	2,518	2,455	2,512	+1.62%	37,800	266億1112万	-0.24%
08/13	2,462	2,493	2,449	2,472	+1.02%	17,500	261億8737万	-1.94%
08/12	2,490	2,490	2,430	2,447	-0.77%	28,700	259億2253万	-3.13%
08/10	2,420	2,489	2,389	2,466	-1.36%	83,500	261億2381万	-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	264億8400万	-1.19%
08/06	2,465	2,512	2,451	2,512	+2.28%	18,100	266億1112万	-0.55%
08/05	2,435	2,470	2,433	2,456	+1.28%	19,400	260億1788万	-2.58%
08/04	2,465	2,465	2,425	2,425	-0.74%	22,100	256億8948万	-3.73%
08/03	2,469	2,469	2,425	2,443	-0.81%	32,000	258億8016万	-2.98%
07/31	2,455	2,475	2,430	2,463	+0.29%	27,300	260億9203万	-2.03%
07/30	2,480	2,480	2,456	2,456	-0.16%	15,900	260億1788万	-2.19%
07/29	2,471	2,488	2,450	2,460	-0.69%	25,100	260億6025万	-1.84%
07/28	2,524	2,535	2,450	2,477	-1.59%	31,200	262億4034万	-0.96%
07/27	2,495	2,518	2,476	2,517	+1.08%	21,100	266億6409万	+0.88%
07/24	2,540	2,540	2,475	2,490	-2.08%	29,800	263億7806万	+0.16%
07/23	2,555	2,582	2,537	2,543	+0.16%	14,700	269億3952万	+2.58%
07/22	2,570	2,570	2,520	2,539	-1.05%	26,100	268億9715万	+2.84%
07/21	2,523	2,583	2,517	2,566	+1.18%	38,300	271億8317万	+4.44%
07/17	2,562	2,566	2,505	2,536	-1.4%	31,200	268億6536万	+3.72%
07/16	2,586	2,600	2,567	2,572	-1.04%	41,200	272億4673万	+5.76%
07/15	2,620	2,635	2,588	2,599	-0.99%	24,100	275億3276万	+7.53%
07/14	2,671	2,671	2,621	2,625	-1.24%	21,400	278億820万	+9.28%
07/13	2,685	2,692	2,643	2,658	+0.15%	43,800	281億5778万	+11.4%
07/10	2,613	2,730	2,613	2,654	+3.55%	116,100	281億1541万	+12.03%
07/09	2,585	2,585	2,542	2,563	-1.04%	30,300	271億5139万	+8.88%
07/08	2,592	2,609	2,546	2,590	-0.08%	37,800	274億3742万	+10.59%
07/07	2,531	2,592	2,525	2,592	+1.53%	30,900	274億5861万	+11.29%
07/06	2,476	2,558	2,475	2,553	+3.82%	39,500	270億4546万	+10.23%
07/03	2,391	2,459	2,391	2,459	+2.42%	32,600	260億4966万	+6.63%
07/02	2,376	2,434	2,373	2,401	+0.04%	21,600	254億3523万	+4.35%
07/01	2,401	2,415	2,395	2,400	-0.04%	18,600	254億2464万	+4.3%
06/30	2,418	2,418	2,372	2,401	+0.33%	22,300	254億3523万	+4.53%
06/29	2,360	2,411	2,340	2,393	+2.31%	29,600	253億5048万	+4.32%
06/26	2,404	2,404	2,334	2,339	-2.09%	18,900	247億7843万	+2.1%
06/25	2,334	2,404	2,322	2,389	+2.36%	32,000	253億811万	+4.19%
06/24	2,319	2,358	2,311	2,334	+0.17%	20,000	247億2546万	+1.74%
06/23	2,301	2,353	2,296	2,330	+0.13%	31,800	246億8308万	+1.44%
06/22	2,297	2,358	2,289	2,327	+1.31%	30,400	246億5130万	+1.09%
06/19	2,310	2,314	2,290	2,297	-0.39%	24,500	243億3349万	-0.39%
06/18	2,308	2,315	2,280	2,306	-0.09%	17,100	244億2884万	-0.13%
06/17	2,257	2,314	2,235	2,308	+3.27%	27,300	244億5002万	+0.35%
06/16	2,256	2,256	2,222	2,235	-0.93%	18,900	236億7669万	-2.44%
06/15	2,252	2,259	2,238	2,256	+1.17%	23,600	238億9916万	-1.31%
06/12	2,213	2,236	2,212	2,230	+1.73%	19,100	236億2372万	-2.24%
06/11	2,226	2,226	2,173	2,192	-1.53%	34,700	232億2117万	-3.61%
06/10	2,203	2,243	2,198	2,226	+0.59%	20,000	235億8135万	-1.94%
06/09	2,238	2,262	2,211	2,213	-1.12%	19,900	234億4363万	-2.3%
06/08	2,259	2,303	2,216	2,238	-1.71%	42,100	237億847万	-0.97%
06/05	2,260	2,290	2,254	2,277	+0.75%	15,400	241億2162万	+0.98%
06/04	2,259	2,273	2,249	2,260	-0.57%	18,600	239億4153万	+0.49%
06/03	2,264	2,299	2,252	2,273	+0.4%	29,100	240億7925万	+1.34%
06/02	2,280	2,290	2,249	2,264	-1.18%	29,800	239億8391万	+1.21%
06/01	2,354	2,354	2,279	2,291	-2.72%	27,900	242億6993万	+2.6%
05/29	2,380	2,380	2,354	2,355	-1.05%	10,200	249億4792万	+5.65%
05/28	2,334	2,384	2,323	2,380	+2.85%	25,600	252億1276万	+7.11%
05/27	2,314	2,333	2,296	2,314	-0.17%	27,000	245億1359万	+4.56%
05/26	2,324	2,350	2,300	2,318	-0.26%	27,900	245億5596万	+4.93%
05/25	2,380	2,385	2,295	2,324	-2.35%	50,900	246億1952万	+5.44%
05/22	2,425	2,425	2,375	2,380	-1.86%	35,900	252億1276万	+8.18%
05/21	2,418	2,494	2,415	2,425	+0.79%	44,400	256億8948万	+10.58%
05/20	2,403	2,420	2,361	2,406	-1.92%	41,700	254億8820万	+10.11%
05/19	2,436	2,463	2,401	2,453	+0.66%	36,100	259億8610万	+12.68%
05/18	2,370	2,454	2,333	2,437	+3%	104,000	258億1660万	+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	250億6445万	+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	220億8765万	-2.98%
05/13	2,100	2,105	2,080	2,087	-0.62%	27,200	221億884万	-2.98%
05/12	2,120	2,124	2,099	2,100	-1.32%	25,600	222億4656万	-2.51%
05/11	2,101	2,137	2,095	2,128	+2.9%	25,100	225億4318万	-1.34%
05/08	2,074	2,088	2,049	2,068	-0.43%	42,600	219億756万	-4.08%
05/07	2,103	2,110	2,071	2,077	-1.47%	34,500	220億290万	-3.75%
05/07	（空売り報告）野村證券 53,927株（0.5%）再IN
05/01	2,100	2,111	2,088	2,108	+1.1%	30,500	223億3130万	-2.59%
04/30	2,100	2,101	2,079	2,085	-1.37%	35,400	220億8765万	-3.87%
04/28	2,101	2,120	2,096	2,114	-0.24%	34,800	223億9487万	-2.85%
04/27	2,110	2,125	2,100	2,119	+0.62%	65,900	224億4783万	-2.84%
04/24	2,140	2,141	2,106	2,106	-1.27%	38,500	223億1012万	-3.57%
04/23	（IR情報）15:30 取締役の異動に関するお知らせ
04/23	2,165	2,165	2,127	2,133	-1.3%	37,900	225億9614万	-2.65%
04/22	2,200	2,200	2,158	2,161	-1.59%	20,900	228億9276万	-1.73%
04/21	2,199	2,210	2,195	2,196	+0.27%	23,900	232億6354万	-0.45%
04/20	2,156	2,191	2,156	2,190	+1.67%	24,100	231億9998万	-0.9%
04/17	2,205	2,205	2,154	2,154	-2.36%	34,700	228億1861万	-2.8%

マツオカコーポレーション（3611）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート