松本油脂製薬（4365）の株価チャート
株価
3/27
- 前日 (3/26)
- 21,150
- 始値
- 20,860
- 高値
- 20,860
- 安値
- 20,860
- 終値 -1.37%
- 20,860
- 出来高 -75%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.21%
20,816 - 株価（25日）
移動平均値 - +0.81%
20,692 - 出来高（5日）
移動平均値 - -78.26%
460
2025/09/16～2026/03/27
株価推移
| 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 | ||||||||||
| 03/27 | 20,860 | 20,860 | 20,860 | 20,860 | -1.37% | 100 | 941億3389万 | +0.81% | 11.23 | 0.7 |
| 03/26 | 20,830 | 21,150 | 20,630 | 21,150 | +1.68% | 400 | 954億4256万 | +2.3% | 11.39 | 0.71 |
| 03/25 | 20,640 | 20,800 | 20,640 | 20,800 | +0.78% | 200 | 938億6314万 | +0.85% | 11.2 | 0.7 |
| 03/24 | 20,630 | 20,640 | 20,620 | 20,640 | +0.05% | 600 | 931億4111万 | +0.25% | 11.11 | 0.69 |
| 03/23 | 20,630 | 20,640 | 20,630 | 20,630 | -6.01% | 1,000 | 930億9599万 | +0.3% | 11.11 | 0.69 |
| 03/18 | 20,650 | 21,950 | 20,640 | 21,950 | +4.52% | 1,200 | 990億5268万 | +6.83% | 11.82 | 0.74 |
| 03/17 | 20,630 | 21,000 | 20,630 | 21,000 | +1.79% | 300 | 947億6567万 | +2.56% | 11.31 | 0.71 |
| 03/16 | 20,800 | 21,000 | 20,630 | 20,630 | -1.2% | 1,000 | 930億9599万 | +0.91% | 11.11 | 0.69 |
| 03/13 | 20,830 | 21,130 | 20,830 | 20,880 | +0.24% | 700 | 942億2415万 | +2.16% | 11.24 | 0.7 |
| 03/12 | 20,830 | 20,830 | 20,830 | 20,830 | -0.1% | 400 | 939億9852万 | +2.04% | 11.22 | 0.7 |
| 03/11 | 21,000 | 21,000 | 20,850 | 20,850 | -0.1% | 300 | 940億8877万 | +2.24% | 11.23 | 0.7 |
| 03/10 | 21,400 | 22,000 | 20,870 | 20,870 | -2.43% | 700 | 941億7902万 | +2.45% | 11.24 | 0.7 |
| 03/09 | 20,150 | 21,390 | 20,150 | 21,390 | +4.65% | 1,900 | 965億2560万 | +5.12% | 11.52 | 0.72 |
| 03/06 | 20,000 | 20,990 | 19,970 | 20,440 | +2.2% | 1,600 | 922億3858万 | +0.73% | 11.01 | 0.69 |
| 03/04 | 20,120 | 20,120 | 20,000 | 20,000 | -1.48% | 1,000 | 902億5302万 | -1.4% | 10.77 | 0.67 |
| 03/03 | 20,520 | 20,520 | 20,210 | 20,300 | -1.07% | 900 | 916億681万 | +0.11% | 10.93 | 0.68 |
| 03/02 | 20,520 | 20,520 | 20,520 | 20,520 | -2.29% | 100 | 925億9959万 | +1.29% | 11.05 | 0.69 |
| 02/27 | 20,890 | 21,000 | 20,400 | 21,000 | 0% | 600 | 947億6567万 | +3.82% | 11.31 | 0.71 |
| 02/26 | 20,800 | 21,000 | 20,800 | 21,000 | +3.7% | 400 | 947億6567万 | +4.09% | 11.31 | 0.71 |
| 02/25 | 20,250 | 20,250 | 20,240 | 20,250 | +0.8% | 400 | 913億8118万 | +0.63% | 10.9 | 0.68 |
| 02/24 | 20,020 | 20,100 | 20,020 | 20,090 | +0.35% | 500 | 906億5915万 | -0.06% | 10.82 | 0.68 |
| 02/20 | 20,030 | 20,030 | 20,010 | 20,020 | +0.1% | 500 | 903億4327万 | -0.39% | 10.78 | 0.67 |
| 02/18 | 20,410 | 20,410 | 20,000 | 20,000 | -2.01% | 700 | 902億5302万 | -0.49% | 10.77 | 0.67 |
| 02/17 | 20,540 | 20,540 | 20,410 | 20,410 | -1.78% | 200 | 921億320万 | +1.6% | 10.99 | 0.69 |
| 02/16 | 20,780 | 20,780 | 20,550 | 20,780 | +1.71% | 300 | 937億7288万 | +3.57% | 11.19 | 0.7 |
| 02/12 | 20,600 | 20,600 | 20,430 | 20,430 | +2.61% | 200 | 921億9345万 | +2.03% | 11 | 0.69 |
| 02/10 | 19,910 | 19,910 | 19,910 | 19,910 | 0% | 100 | 898億4688万 | -0.44% | 10.72 | 0.67 |
| 02/02 | 20,100 | 20,100 | 19,910 | 19,910 | -0.95% | 400 | 898億4688万 | -0.34% | 10.72 | 0.67 |
| 01/29 | 20,100 | 20,100 | 20,100 | 20,100 | 0% | 100 | 907億428万 | +0.64% | 10.82 | 0.68 |
| 01/28 | 20,200 | 20,200 | 20,100 | 20,100 | -0.5% | 400 | 907億428万 | +0.79% | 10.82 | 0.68 |
| 01/27 | 20,180 | 20,200 | 20,180 | 20,200 | +0.1% | 200 | 911億5555万 | +1.41% | 10.88 | 0.68 |
| 01/26 | 20,500 | 20,500 | 20,180 | 20,180 | -1.56% | 200 | 910億6529万 | +1.39% | 10.87 | 0.68 |
| 01/23 | 20,200 | 20,500 | 20,200 | 20,500 | +1.08% | 900 | 925億934万 | +3.04% | 11.04 | 0.69 |
| 01/22 | 20,300 | 20,300 | 20,280 | 20,280 | -0.15% | 300 | 915億1656万 | +2.07% | 10.92 | 0.68 |
| 01/21 | 20,200 | 20,310 | 20,200 | 20,310 | +0.3% | 400 | 916億5194万 | +2.31% | 10.94 | 0.68 |
| 01/20 | 20,300 | 20,300 | 20,240 | 20,250 | -0.34% | 400 | 913億8118万 | +2.11% | 10.9 | 0.68 |
| 01/19 | 20,320 | 20,320 | 20,320 | 20,320 | +1.75% | 100 | 916億9706万 | +2.52% | 10.94 | 0.68 |
| 01/15 | 19,850 | 19,970 | 19,850 | 19,970 | -1.63% | 500 | 901億1764万 | +0.82% | 10.75 | 0.67 |
| 01/14 | 19,790 | 20,300 | 19,790 | 20,300 | +2.47% | 500 | 916億681万 | +2.48% | 10.93 | 0.68 |
| 01/13 | 19,800 | 19,810 | 19,800 | 19,810 | +0.05% | 400 | 893億9561万 | +0.06% | 10.67 | 0.67 |
| 01/09 | 19,800 | 19,870 | 19,720 | 19,800 | +0.1% | 600 | 893億5048万 | -0.03% | 10.66 | 0.67 |
| 01/08 | 19,780 | 19,780 | 19,780 | 19,780 | +0.61% | 100 | 892億6023万 | -0.17% | 10.65 | 0.67 |
| 01/07 | 19,580 | 19,800 | 19,580 | 19,660 | -0.46% | 300 | 887億1871万 | -0.83% | 10.59 | 0.66 |
| 01/06 | 19,700 | 19,770 | 19,560 | 19,750 | +0.25% | 800 | 891億2485万 | -0.45% | 10.63 | 0.66 |
| 01/05 | 19,500 | 19,700 | 19,500 | 19,700 | -1.5% | 900 | 888億9922万 | -0.71% | 10.61 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 200 | 902億5302万 | +0.83% | 10.77 | 0.67 |
| 12/29 | 20,000 | 20,000 | 20,000 | 20,000 | +1.21% | 300 | 902億5302万 | +0.84% | 10.77 | 0.67 |
| 12/26 | 19,520 | 19,760 | 19,520 | 19,760 | -0.2% | 200 | 891億6998万 | -0.45% | 10.64 | 0.66 |
| 12/25 | 19,800 | 19,800 | 19,800 | 19,800 | +0.05% | 100 | 893億5048万 | -0.28% | 10.66 | 0.67 |
| 12/24 | 19,460 | 19,790 | 19,460 | 19,790 | +0.2% | 300 | 893億536万 | -0.45% | 10.66 | 0.67 |
| 12/23 | 19,750 | 19,750 | 19,750 | 19,750 | +1.75% | 100 | 891億2485万 | -0.69% | 10.63 | 0.66 |
| 12/22 | 19,410 | 19,410 | 19,410 | 19,410 | -1.92% | 100 | 875億9055万 | -2.44% | 10.45 | 0.65 |
| 12/19 | 19,600 | 19,790 | 19,600 | 19,790 | +2.17% | 200 | 893億536万 | -0.63% | 10.66 | 0.67 |
| 12/18 | 19,510 | 19,510 | 19,370 | 19,370 | -0.72% | 700 | 874億1004万 | -2.7% | 10.43 | 0.65 |
| 12/17 | 19,710 | 19,710 | 19,510 | 19,510 | -1.46% | 600 | 880億4182万 | -2.04% | 10.51 | 0.66 |
| 12/16 | 19,800 | 19,800 | 19,800 | 19,800 | -1% | 200 | 893億5048万 | -0.62% | 10.66 | 0.67 |
| 12/15 | 19,800 | 20,000 | 19,800 | 20,000 | +1.01% | 300 | 902億5302万 | +0.41% | 10.77 | 0.67 |
| 12/12 | 19,800 | 19,800 | 19,800 | 19,800 | -0.25% | 400 | 893億5048万 | -0.44% | 10.66 | 0.67 |
| 12/11 | 19,800 | 19,850 | 19,800 | 19,850 | +0.25% | 300 | 895億7612万 | -0.03% | 10.69 | 0.67 |
| 12/10 | 19,900 | 19,900 | 19,800 | 19,800 | -1% | 200 | 893億5048万 | -0.21% | 10.66 | 0.67 |
| 12/09 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +0.82% | 10.77 | 0.67 |
| 12/08 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +0.87% | 10.77 | 0.67 |
| 12/05 | 20,000 | 20,000 | 20,000 | 20,000 | -0.1% | 500 | 902億5302万 | +0.95% | 10.77 | 0.67 |
| 12/04 | 20,000 | 20,400 | 20,000 | 20,020 | +0.1% | 1,100 | 903億4327万 | +1.14% | 10.78 | 0.67 |
| 12/03 | 20,000 | 20,000 | 19,900 | 20,000 | 0% | 500 | 902億5302万 | +1.09% | 10.77 | 0.67 |
| 12/02 | 20,000 | 20,000 | 20,000 | 20,000 | -0.35% | 400 | 902億5302万 | +1.17% | 10.77 | 0.67 |
| 12/01 | 20,000 | 20,100 | 19,670 | 20,070 | +0.35% | 900 | 905億6890万 | +1.6% | 10.81 | 0.68 |
| 11/28 | 19,900 | 20,200 | 19,900 | 20,000 | +1.01% | 1,300 | 902億5302万 | +1.34% | 10.77 | 0.67 |
| 11/27 | 19,800 | 19,800 | 19,800 | 19,800 | +1.18% | 100 | 893億5048万 | +0.34% | 10.66 | 0.67 |
| 11/19 | 19,570 | 19,570 | 19,570 | 19,570 | -2% | 100 | 883億1258万 | -0.86% | 10.54 | 0.66 |
| 11/17 | 19,900 | 19,970 | 19,800 | 19,970 | -2.06% | 500 | 901億1764万 | +1.08% | 10.75 | 0.67 |
| 11/14 | 20,000 | 20,390 | 20,000 | 20,390 | +2.46% | 400 | 920億1295万 | +3.2% | 10.98 | 0.69 |
| 11/13 | 19,890 | 19,900 | 19,890 | 19,900 | -2.4% | 200 | 898億175万 | +0.8% | 10.72 | 0.67 |
| 11/12 | 20,390 | 20,390 | 20,390 | 20,390 | +1.95% | 100 | 920億1295万 | +3.27% | 10.98 | 0.69 |
| 11/10 | 19,990 | 20,000 | 19,990 | 20,000 | +0.25% | 200 | 902億5302万 | +1.39% | 10.77 | 0.67 |
| 11/06 | 19,960 | 19,960 | 19,500 | 19,950 | +0.2% | 1,500 | 900億2738万 | +1.08% | 10.74 | 0.67 |
| 11/05 | 19,800 | 19,960 | 19,800 | 19,910 | +1.58% | 1,100 | 898億4688万 | +0.83% | 10.72 | 0.67 |
| 10/29 | 19,300 | 19,610 | 19,300 | 19,600 | 0% | 300 | 884億4795万 | -0.76% | 10.55 | 0.66 |
| 10/28 | 19,600 | 19,600 | 19,600 | 19,600 | -0.25% | 200 | 884億4795万 | -0.87% | 10.55 | 0.66 |
| 10/27 | 19,700 | 19,700 | 19,500 | 19,650 | -0.25% | 600 | 886億7359万 | -0.66% | 10.58 | 0.66 |
| 10/23 | 19,620 | 19,740 | 19,620 | 19,700 | +2.5% | 700 | 888億9922万 | -0.44% | 10.61 | 0.66 |
| 10/21 | 19,000 | 19,220 | 19,000 | 19,220 | +1.21% | 500 | 867億3315万 | -2.92% | 10.35 | 0.65 |
| 10/17 | 19,100 | 19,100 | 18,980 | 18,990 | -2.62% | 500 | 856億9524万 | -4.21% | 10.23 | 0.64 |
| 10/16 | 19,500 | 19,500 | 19,500 | 19,500 | -1.02% | 100 | 879億9669万 | -1.78% | 10.5 | 0.66 |
| 10/15 | 19,790 | 19,790 | 19,700 | 19,700 | -0.25% | 500 | 888億9922万 | -0.79% | 10.61 | 0.66 |
| 10/10 | 19,650 | 19,750 | 19,650 | 19,750 | +0.77% | 400 | 891億2485万 | -0.49% | 10.63 | 0.66 |
| 10/08 | 19,600 | 19,600 | 19,600 | 19,600 | 0% | 100 | 884億4795万 | -1.18% | 10.55 | 0.66 |
| 10/07 | 19,600 | 19,600 | 19,600 | 19,600 | -0.81% | 300 | 884億4795万 | -1.14% | 10.55 | 0.66 |
| 10/06 | 19,600 | 19,760 | 19,600 | 19,760 | +0.82% | 200 | 891億6998万 | -0.28% | 10.64 | 0.66 |
| 10/03 | 19,500 | 19,600 | 19,210 | 19,600 | -0.15% | 700 | 884億4795万 | -1% | 10.55 | 0.66 |
| 10/02 | 19,600 | 19,750 | 19,600 | 19,630 | +0.1% | 400 | 885億8333万 | -0.77% | 10.57 | 0.66 |
| 10/01 | 19,620 | 19,620 | 19,610 | 19,610 | -1.46% | 200 | 884億9308万 | -0.84% | 10.56 | 0.66 |
| 09/30 | 19,900 | 19,900 | 19,900 | 19,900 | -0.5% | 100 | 898億175万 | +0.72% | 10.72 | 0.7 |
| 09/29 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +1.39% | 10.77 | 0.7 |
| 09/26 | 20,010 | 20,010 | 20,000 | 20,000 | 0% | 300 | 902億5302万 | +1.57% | 10.77 | 0.7 |
| 09/24 | 20,010 | 20,160 | 20,000 | 20,000 | -0.1% | 700 | 902億5302万 | +1.76% | 10.77 | 0.7 |
| 09/22 | 20,300 | 20,300 | 20,020 | 20,020 | +0.35% | 300 | 903億4327万 | +2.06% | 10.78 | 0.7 |
| 09/19 | 19,860 | 19,950 | 19,860 | 19,950 | +0.3% | 200 | 900億2738万 | +1.78% | 10.74 | 0.7 |
| 09/18 | 20,010 | 20,070 | 19,890 | 19,890 | -2.02% | 600 | 897億5662万 | +1.46% | 10.71 | 0.7 |
| 09/16 | 20,170 | 20,300 | 20,000 | 20,300 | +0.5% | 800 | 916億681万 | +3.71% | 10.93 | 0.71 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 7,525 3,010 7/5 | 3,925 1,570 3/24 | 80,000 200,000 11/29 | - | - | +3.22% 5/30 | -23.98% 2/7 |
| 2009年 3月期 | 4,238 1,695 6/30 1,695 6/27 | 3,075 1,230 3/27 | 6,600 16,500 6/6 | - | - | +13.07% 5/28 | -10.61% 4/1 |
| 2010年 3月期 | 4,793 1,917 9/28 1,917 9/25 | 2,975 1,190 4/1 | 4,000 10,000 4/6 | - | - | +20.89% 7/10 | -12% 12/3 |
| 2011年 3月期 | 4,873 1,949 4/20 | 3,750 1,500 3/15 | 1,400 3,500 12/17 3,500 7/6 | 219億8666万 | 169億2150万 | +10.29% 12/30 | -5.33% 8/12 |
| 2012年 3月期 | 5,250 2,100 2/21 | 4,200 1,680 9/27 1,680 9/26 | 2,000 5,000 7/8 | 236億9010万 | 189億5208万 | +9.89% 1/6 | -8.77% 9/26 |
| 2013年 3月期 | 5,250 2,100 2/20 | 3,925 1,570 11/7 1,570 9/18 他3件 | 4,400 11,000 1/18 | 236億9010万 | 177億1117万 | +25.32% 5/13 | -11.12% 9/5 |
| 2014年 3月期 | 9,000 3,600 1/21 | 4,925 1,970 4/15 | 4,600 11,500 1/14 | 406億1386万 | 222億2357万 | +21.37% 1/9 | -13.9% 5/19 |
| 2015年 3月期 | 9,300 2/24 | 6,500 2,600 5/19 | 4,200 3/4 | 419億6765万 | 293億3223万 | +10.02% 4/16 | -7.98% 10/21 |
| 2016年 3月期 | 11,440 8/12 | 8,600 4/1 | 8,300 8/12 | 516億2472万 | 388億879万 | +9.34% 6/8 | -8.09% 2/12 |
| 2017年 3月期 | 10,700 3/28 3/22 他2件 | 8,410 12/28 | 6,500 12/28 | 482億8536万 | 379億5139万 | +7.38% 3/7 | -6.82% 6/16 |
| 2018年 3月期 | 14,560 12/5 | 9,970 8/30 | 5,800 9/12 | 657億419万 | 449億9113万 | +13.83% 11/30 | -7.53% 12/29 |
| 2019年 3月期 | 12,490 10/19 | 9,900 12/12 | 3,800 6/5 | 563億6301万 | 446億7524万 | +13.4% 3/4 | -9.7% 12/11 |
| 2020年 3月期 | 13,200 2/14 | 8,960 3/13 | 10,700 6/19 | 595億6699万 | 404億3335万 | +10.72% 2/13 | -22.52% 3/13 |
| 2021年 3月期 | 11,700 3/29 | 8,920 4/7 | 4,400 2/4 | 527億9801万 | 402億5284万 | +8.98% 3/29 | -6.4% 11/18 |
| 2022年 3月期 | 11,500 1/5 | 10,160 7/26 | 2,900 12/22 | 518億9548万 | 458億4853万 | +5.7% 12/28 | -3.18% 3/8 |
| 2023年 3月期 | 15,280 2/14 | 10,440 6/20 | 4,700 2/10 | 689億5330万 | 471億1207万 | +17.89% 2/14 | -5.62% 9/29 |
| 2024年 3月期 | 19,670 3/6 | 13,140 8/21 | 2,900 6/29 | 887億6384万 | 592億9623万 | +16.15% 2/26 | -8.93% 4/11 |
| 2025年 3月期 | 19,000 8/28 | 15,800 8/5 | 2,300 4/5 | 857億4036万 | 712億9988万 | +6.56% 8/13 | -9.65% 4/7 |
| 最新 | 20,860 2026/3/27 | 100 | 941億3389万 | +0.81% 20,692 | |||
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -55%（0.45倍）
- 1993/12/27 vs 1992/12/25
- 16%（1.16倍）
- 1994/12/29 vs 1993/12/27
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/29
- -43%（0.57倍）
- 1996/12/26 vs 1995/12/29
- 32%（1.32倍）
- 1997/12/30 vs 1996/12/26
- -22%（0.78倍）
- 1998/12/25 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/27 vs 1998/12/25
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/27
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/29
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/29 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/27 vs 2011/12/29
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/27
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/27 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/27 vs 2018/12/27
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/27
- -11%（0.89倍）
- 2021/12/29 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/29
- 11%（1.11倍）
- 2023/12/27 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/27
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/03/27 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
2,975円（2009/04/01） - 601%（7.01倍）
20,860円（3/27）
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。
