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
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%
05/01	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	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%
04/16	2,200	2,213	2,200	2,206	+0.23%	26,300	233億6948万	-0.85%
04/15	2,210	2,235	2,196	2,201	-0.27%	31,600	233億1651万	-1.39%
04/14	2,207	2,215	2,198	2,207	0%	37,100	233億8007万	-1.39%
04/13	2,220	2,224	2,199	2,207	-1.25%	41,500	233億8007万	-1.6%
04/10	2,228	2,250	2,215	2,235	+1.41%	40,800	236億7669万	-0.75%
04/09	2,219	2,219	2,199	2,204	-0.68%	24,000	233億4829万	-2.48%
04/08	2,222	2,222	2,199	2,219	+2.16%	29,200	235億719万	-2.07%
04/07	2,152	2,186	2,152	2,172	+0.88%	18,500	230億929万	-4.57%
04/06	2,163	2,177	2,153	2,153	-0.09%	28,700	228億802万	-5.98%
04/03	2,156	2,183	2,154	2,155	-0.05%	17,600	228億2920万	-6.55%
04/02	2,160	2,185	2,139	2,156	-0.14%	37,000	228億3980万	-7.11%
04/01	2,139	2,159	2,124	2,159	+2.52%	31,900	228億7158万	-7.58%
03/31	2,100	2,140	2,079	2,106	-1.03%	43,500	223億1012万	-10.38%
03/30	2,097	2,128	2,072	2,128	-4.7%	97,400	225億4318万	-9.94%
03/27	2,207	2,250	2,200	2,233	+0.36%	114,200	236億5550万	-6.02%
03/26	15:30 組織変更及び執行役員体制に関するお知らせ
03/26	2,257	2,257	2,210	2,225	-1.55%	50,000	235億7076万	-6.75%
03/25	2,268	2,281	2,256	2,260	+1.44%	43,400	239億4153万	-5.68%
03/24	2,239	2,260	2,228	2,228	+1.09%	41,200	236億254万	-7.36%
03/23	2,231	2,248	2,197	2,204	-3.04%	64,600	233億3286万	-8.74%
03/19	2,315	2,317	2,268	2,273	-3.07%	53,100	240億6334万	-6.65%
03/18	2,324	2,349	2,323	2,345	+0.95%	15,500	248億2557万	-4.32%
03/17	2,338	2,339	2,323	2,323	+0.74%	17,400	245億9267万	-5.61%
03/16	2,321	2,332	2,302	2,306	-1.87%	32,000	244億1269万	-6.72%
03/13	2,348	2,374	2,332	2,350	-0.42%	37,500	248億7851万	-5.36%
03/12	2,370	2,381	2,344	2,360	-0.84%	28,900	249億8437万	-5.26%
03/11	2,391	2,404	2,380	2,380	+0.42%	16,800	251億9610万	-4.69%
03/10	2,384	2,394	2,354	2,370	+1.54%	25,800	250億9024万	-5.28%
03/09	2,341	2,341	2,295	2,334	-3.59%	61,700	247億912万	-6.94%
03/06	2,401	2,432	2,397	2,421	-0.37%	24,700	256億3015万	-3.62%
03/05	2,450	2,463	2,402	2,430	+2.53%	33,600	257億2543万	-3.3%
03/04	2,388	2,406	2,310	2,370	-3.58%	87,700	250億9024万	-5.73%
03/03	2,530	2,530	2,447	2,458	-2.38%	36,800	260億2186万	-2.34%
03/02	2,527	2,555	2,495	2,518	-1.91%	35,500	266億5705万	-0.04%
02/27	2,520	2,577	2,520	2,567	+1.7%	31,100	271億7580万	+1.99%
02/26	2,537	2,545	2,516	2,524	-0.16%	24,000	267億2057万	+0.4%
02/25	2,500	2,546	2,499	2,528	+1.12%	35,700	267億6292万	+0.56%
02/24	2,474	2,500	2,440	2,500	+2.59%	31,800	264億6650万	-0.56%
02/20	2,462	2,462	2,421	2,437	-1.02%	34,800	257億3861万	-3.18%
02/19	2,470	2,499	2,462	2,462	-0.32%	28,900	260億265万	-2.38%
02/18	2,470	2,487	2,444	2,470	0%	34,900	260億8715万	-2.18%
02/17	2,480	2,483	2,459	2,470	-0.72%	39,100	260億8715万	-2.33%
02/16	2,480	2,491	2,430	2,488	+0.24%	60,700	262億7726万	-1.78%
02/13	2,530	2,530	2,466	2,482	-8.48%	146,300	262億1389万	-1.97%
02/12	15:30 2026年3月期第3四半期決算補足説明資料
02/12	15:30 営業外収益の発生に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,707	2,719	2,687	2,712	+1.35%	56,400	286億4305万	+7.07%
02/10	2,637	2,676	2,615	2,676	+3.44%	32,200	282億6284万	+6.06%
02/09	2,639	2,639	2,582	2,587	-0.39%	27,800	273億2285万	+2.9%
02/06	2,571	2,597	2,558	2,597	+0.54%	26,500	274億2847万	+3.51%
02/05	2,558	2,584	2,555	2,583	+1.18%	16,800	272億8061万	+3.2%
02/04	2,520	2,565	2,505	2,553	+1.35%	21,800	269億6376万	+2.16%
02/03	2,485	2,521	2,485	2,519	+1.45%	21,100	266億467万	+1%
02/02	2,530	2,543	2,483	2,483	-1.86%	28,100	262億2445万	-0.36%
01/30	2,456	2,530	2,450	2,530	+3.6%	37,000	267億2084万	+1.65%
01/29	2,438	2,451	2,401	2,442	+0.21%	25,700	257億9142万	-1.65%
01/28	2,466	2,466	2,421	2,437	-1.18%	25,800	257億3861万	-1.69%
01/27	2,466	2,478	2,440	2,466	+0.94%	27,900	260億4490万	-0.4%
01/26	2,489	2,489	2,440	2,443	-1.85%	36,000	258億198万	-1.13%
01/23	2,483	2,498	2,472	2,489	+0.24%	16,600	262億8782万	+0.93%
01/22	2,503	2,510	2,474	2,483	-0.72%	15,200	262億2445万	+0.98%
01/21	2,450	2,513	2,420	2,501	+0.04%	37,900	264億205万	+2%
01/20	2,569	2,569	2,496	2,500	-1.88%	27,700	263億9150万	+2.29%
01/19	2,569	2,569	2,512	2,548	-0.43%	23,300	268億9821万	+4.68%
01/16	2,586	2,586	2,553	2,559	-0.7%	19,300	270億1433万	+5.66%
01/15	2,535	2,580	2,532	2,577	+1.54%	13,400	272億435万	+6.93%
01/14	2,557	2,589	2,538	2,538	-1.4%	32,800	267億9265万	+5.84%
01/13	2,605	2,610	2,555	2,574	+0.74%	37,000	271億7268万	+7.88%
01/09	2,480	2,555	2,480	2,555	+3.23%	39,200	269億7211万	+7.67%
01/08	2,490	2,495	2,475	2,475	-0.6%	12,900	261億2758万	+4.78%
01/07	2,478	2,517	2,464	2,490	+0.48%	24,400	262億8593万	+5.73%
01/06	2,460	2,479	2,458	2,478	+0.98%	16,800	261億5925万	+5.49%
01/05	2,455	2,475	2,440	2,454	+0.45%	31,700	259億589万	+4.74%
2025
12/30	2,465	2,481	2,443	2,443	-0.89%	18,800	257億8977万	+4.49%
12/29	2,490	2,490	2,460	2,465	-0.08%	17,500	260億2201万	+5.7%
12/26	2,440	2,467	2,439	2,467	+1.15%	22,700	260億4313万	+6.15%
12/25	2,465	2,489	2,428	2,439	-0.93%	21,400	257億4754万	+5.17%
12/24	2,399	2,463	2,399	2,462	+2.67%	33,100	259億9034万	+6.44%
12/23	2,390	2,412	2,387	2,398	+0.38%	27,600	253億1472万	+3.99%
12/22	2,355	2,389	2,346	2,389	+1.62%	29,000	252億1971万	+3.69%
12/19	2,336	2,354	2,334	2,351	-0.17%	12,300	248億1856万	+2.08%
12/18	2,352	2,355	2,335	2,355	+0.13%	10,300	248億6079万	+2.39%
12/17	2,332	2,358	2,309	2,352	+1.42%	26,600	248億2912万	+2.39%
12/16	2,320	2,327	2,302	2,319	+0.17%	24,000	244億8075万	+1.13%
12/15	2,316	2,316	2,300	2,315	+0.43%	19,100	244億3852万	+1.09%
12/12	2,302	2,317	2,302	2,305	+0.88%	20,200	243億3296万	+0.92%
12/11	2,300	2,300	2,270	2,285	+1.2%	31,400	241億2183万	+0.22%
12/10	2,240	2,260	2,220	2,258	+0.8%	33,500	238億3680万	-0.83%
12/09	2,286	2,286	2,238	2,240	-1.37%	20,800	236億4678万	-1.58%

マツオカコーポレーション（3611）のIR情報・決算資料

2025/12/09～2026/05/12

IR情報＆株価推移

開示資料

決算

株式

チャート