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
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3四半期決算短信〔日本基準〕(連結)
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3四半期決算補足説明資料
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%
12/08	2,251	2,300	2,251	2,271	+0.44%	28,200	239億7403万	-0.26%
12/05	2,235	2,270	2,213	2,261	+0.8%	37,300	238億6847万	-0.75%
12/04	2,258	2,258	2,230	2,243	-0.36%	27,100	236億7845万	-1.58%
12/03	2,280	2,290	2,251	2,251	-1.57%	26,900	237億6290万	-1.32%
12/02	2,305	2,316	2,263	2,287	-0.78%	34,700	241億4294万	+0.18%
12/01	2,364	2,365	2,305	2,305	-1.58%	28,000	243億3296万	+0.96%
11/28	2,325	2,345	2,320	2,342	+0.73%	12,700	247億2355万	+2.67%
11/27	2,332	2,336	2,312	2,325	+0.22%	15,500	245億4409万	+2.06%
11/26	2,285	2,327	2,272	2,320	+1.53%	20,300	244億9131万	+2.07%
11/25	2,293	2,302	2,255	2,285	+0.04%	22,600	241億2183万	+0.66%
11/21	2,288	2,313	2,281	2,284	-2.27%	21,800	241億1127万	+0.84%
11/20	2,327	2,337	2,291	2,337	+2.64%	27,800	246億3104万	+3.22%
11/19	2,288	2,294	2,255	2,277	-0.74%	27,900	239億9866万	+0.84%
11/18	2,353	2,353	2,280	2,294	-2.51%	39,200	241億7784万	+1.91%
11/17	2,367	2,370	2,311	2,353	-0.38%	46,000	247億9967万	+4.86%
11/14	2,295	2,370	2,250	2,362	+4.1%	106,500	248億9453万	+5.64%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 2026年3月期第2四半期決算補足説明資料
11/13	15:30 営業外収益の発生に関するお知らせ
11/13	15:30 新中期経営計画の策定に関するお知らせ
11/13	15:30 配当方針の変更に関するお知らせ
11/13	2,297	2,297	2,267	2,269	-0.83%	37,000	239億1435万	+1.84%
11/12	2,258	2,288	2,250	2,288	+1.87%	29,000	241億1460万	+2.92%
11/11	2,240	2,246	2,215	2,246	+0.18%	23,100	236億7194万	+1.31%
11/10	2,205	2,242	2,195	2,242	+2.99%	36,800	236億2978万	+1.4%
11/07	2,199	2,223	2,175	2,177	-1.45%	36,300	229億4470万	-1.27%
11/06	2,201	2,225	2,196	2,209	0%	48,000	232億8197万	+0.45%
11/05	2,220	2,226	2,158	2,209	-1.03%	63,800	232億8197万	+0.82%
11/04	2,257	2,260	2,224	2,232	-1.11%	54,200	235億2438万	+2.24%
10/31	2,271	2,281	2,240	2,257	-1.48%	44,500	237億8787万	+3.82%
10/30	2,261	2,291	2,248	2,291	-0.35%	59,200	241億4622万	+5.77%
10/29	2,299	2,328	2,255	2,299	+0.66%	79,100	242億3054万	+6.63%
10/28	2,320	2,338	2,284	2,284	-1.04%	45,500	240億7244万	+6.48%
10/27	2,278	2,308	2,263	2,308	+1.67%	55,100	243億2539万	+8.1%
10/24	2,287	2,310	2,270	2,270	+0.53%	51,100	239億2489万	+6.87%
10/23	2,269	2,285	2,245	2,258	-0.48%	39,100	237億9841万	+6.71%
10/22	2,198	2,293	2,198	2,269	+2.76%	88,600	239億1435万	+7.69%
10/21	2,236	2,236	2,198	2,208	-0.99%	46,300	232億7143万	+5.34%
10/20	2,218	2,235	2,182	2,230	+2.48%	64,200	235億330万	+6.8%
10/17	2,215	2,215	2,128	2,176	-3.93%	161,800	229億3416万	+4.62%
10/16	2,250	2,265	2,200	2,265	+3.52%	111,800	238億7219万	+9.26%
10/15	2,094	2,188	2,094	2,188	+4.89%	59,700	230億6064万	+6.16%
10/14	2,092	2,110	2,068	2,086	-2.07%	66,600	219億8560万	+1.66%
10/10	2,150	2,161	2,121	2,130	-0.93%	53,800	224億4934万	+4.11%
10/09	2,153	2,170	2,128	2,150	-0.14%	65,600	226億6014万	+5.5%
10/08	2,159	2,165	2,147	2,153	0%	32,200	226億9175万	+6.06%

マツオカコーポレーション（3611）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート