- 6969
- 2026/10/02
- 時価
- 45億円
- PER 予
- 9.61倍
- 2010年以降
- 赤字-125.58倍
（2010-2026年） - PBR
- 1.21倍
- 2010年以降
- 0.23-2.35倍
（2010-2026年） - 配当 予
- 1.27%
- ROE 予
- 12.64%
- ROA 予
- 6.21%
- 資料
- Link
- CSV,JSON
松尾電機（6969）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,068
- 始値
- 1,068
- 高値
- 1,222
- 安値
- 1,062
- 終値 +10.3%
- 1,178
- 出来高 +213.06%
- 160,600
乖離率
- 株価（5日）
移動平均値 - +11.24%
1,059 - 株価（25日）
移動平均値 - +15.94%
1,016 - 出来高（5日）
移動平均値 - +186.27%
56,100
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,068 | 1,222 | 1,062 | 1,178 | +10.3% | 160,600 | - | +15.94% | - | - |
| 10/01 | 1,021 | 1,077 | 1,015 | 1,068 | +4.71% | 51,300 | - | +5.85% | - | - |
| 09/30 | 1,023 | 1,046 | 1,004 | 1,020 | -0.29% | 44,800 | - | +1.39% | - | - |
| 09/29 | 1,011 | 1,023 | 1,008 | 1,023 | +1.79% | 3,500 | - | +1.79% | - | - |
| 09/28 | 1,013 | 1,027 | 1,004 | 1,005 | -0.5% | 20,300 | - | +0.1% | - | - |
| 09/25 | 1,015 | 1,019 | 1,004 | 1,010 | +0.3% | 12,700 | - | +0.6% | - | - |
| 09/24 | 1,000 | 1,036 | 1,000 | 1,007 | +1.31% | 37,000 | - | +0.1% | - | - |
| 09/18 | 993 | 1,010 | 993 | 994 | -0.3% | 18,000 | - | -1.49% | - | - |
| 09/17 | 1,020 | 1,035 | 997 | 997 | -2.06% | 30,800 | - | -1.58% | - | - |
| 09/16 | 998 | 1,018 | 988 | 1,018 | +2% | 15,200 | - | +0.3% | - | - |
| 09/15 | 986 | 998 | 985 | 998 | +0.1% | 12,100 | - | -1.48% | - | - |
| 09/14 | 994 | 1,003 | 963 | 997 | +0.2% | 57,100 | - | -2.54% | - | - |
| 09/11 | 983 | 999 | 976 | 995 | -0.1% | 25,200 | - | -3.21% | - | - |
| 09/10 | 986 | 1,004 | 981 | 996 | +1.01% | 15,000 | - | -3.68% | - | - |
| 09/09 | 981 | 999 | 981 | 986 | +0.61% | 17,500 | - | -5.47% | - | - |
| 09/08 | 1,018 | 1,023 | 977 | 980 | -6.22% | 31,400 | - | -6.49% | - | - |
| 09/07 | 1,008 | 1,049 | 1,008 | 1,045 | +3.67% | 33,500 | - | -0.67% | - | - |
| 09/04 | 986 | 1,012 | 986 | 1,008 | +2.23% | 13,800 | - | -4.18% | - | - |
| 09/03 | 997 | 1,002 | 985 | 986 | +0.2% | 22,000 | - | -6.01% | - | - |
| 09/02 | 1,004 | 1,004 | 984 | 984 | -2.96% | 34,400 | - | -6.02% | - | - |
| 09/01 | 1,031 | 1,031 | 1,005 | 1,014 | -1.93% | 15,200 | - | -3.15% | - | - |
| 08/31 | 1,007 | 1,037 | 998 | 1,034 | +1.37% | 35,200 | - | -1.43% | - | - |
| 08/28 | 1,046 | 1,052 | 1,017 | 1,020 | -0.1% | 23,500 | - | -2.86% | - | - |
| 08/27 | 1,020 | 1,036 | 1,012 | 1,021 | +0.69% | 38,000 | - | -3.04% | - | - |
| 08/26 | 999 | 1,033 | 993 | 1,014 | +1.6% | 42,700 | - | -3.98% | - | - |
| 08/25 | 999 | 1,003 | 985 | 998 | +0.5% | 29,700 | - | -5.76% | - | - |
| 08/24 | 1,006 | 1,010 | 984 | 993 | -1.19% | 32,400 | - | -6.5% | - | - |
| 08/21 | 990 | 1,018 | 970 | 1,005 | +0.9% | 81,100 | - | -5.9% | - | - |
| 08/20 | 993 | 1,004 | 981 | 996 | -0.4% | 60,300 | - | -7.35% | - | - |
| 08/19 | 1,025 | 1,025 | 984 | 1,000 | -6.45% | 132,200 | - | -7.49% | - | - |
| 08/18 | 1,081 | 1,110 | 1,055 | 1,069 | -1.66% | 65,100 | - | -1.75% | - | - |
| 08/17 | 1,089 | 1,115 | 1,075 | 1,087 | +1.21% | 65,800 | - | -0.55% | - | - |
| 08/14 | 1,054 | 1,094 | 1,026 | 1,074 | +1.8% | 99,500 | - | -2.1% | - | - |
| 08/13 | 989 | 1,099 | 988 | 1,055 | +10.01% | 504,700 | - | -4.18% | - | - |
| 08/12 | 1,260 | 1,261 | 959 | 959 | -23.83% | 231,800 | - | -13.45% | - | - |
| 08/10 | 1,187 | 1,260 | 1,174 | 1,259 | +11.71% | 197,700 | - | +12.41% | - | - |
| 08/07 | 1,151 | 1,151 | 1,086 | 1,127 | -2.09% | 50,300 | - | +0.36% | - | - |
| 08/06 | 1,210 | 1,210 | 1,147 | 1,151 | -5.03% | 105,800 | - | +1.95% | - | - |
| 08/05 | 1,164 | 1,214 | 1,144 | 1,212 | +9.78% | 58,400 | - | +6.69% | - | - |
| 08/04 | 1,057 | 1,130 | 1,052 | 1,104 | +2.6% | 60,800 | - | -3.41% | - | - |
| 08/03 | 1,077 | 1,128 | 1,041 | 1,076 | +2.77% | 89,300 | - | -6.84% | - | - |
| 07/31 | 1,003 | 1,066 | 997 | 1,047 | +11.03% | 96,900 | - | -10.67% | - | - |
| 07/30 | 921 | 997 | 910 | 943 | +0.96% | 103,900 | - | -21.02% | - | - |
| 07/29 | 1,000 | 1,009 | 901 | 934 | -5.18% | 101,500 | - | -23.44% | - | - |
| 07/28 | 1,061 | 1,063 | 975 | 985 | -7.08% | 63,300 | - | -21.01% | - | - |
| 07/27 | 1,075 | 1,075 | 1,016 | 1,060 | -0.09% | 28,200 | - | -16.86% | - | - |
| 07/24 | 1,107 | 1,107 | 1,048 | 1,061 | -3.46% | 32,700 | - | -18.57% | - | - |
| 07/23 | 1,101 | 1,126 | 1,099 | 1,099 | +1.2% | 29,100 | - | -17.55% | - | - |
| 07/22 | 1,104 | 1,127 | 1,086 | 1,086 | -1.63% | 58,100 | - | -20.32% | - | - |
| 07/21 | 1,082 | 1,104 | 1,060 | 1,104 | +2.7% | 61,900 | - | -20.29% | - | - |
| 07/17 | 1,127 | 1,127 | 1,049 | 1,075 | -4.44% | 101,400 | - | -23.54% | - | - |
| 07/16 | 1,160 | 1,166 | 1,114 | 1,125 | -5.46% | 65,600 | - | -20.94% | - | - |
| 07/15 | 1,175 | 1,190 | 1,155 | 1,190 | +3.03% | 34,300 | - | -17.25% | - | - |
| 07/14 | 1,149 | 1,157 | 1,107 | 1,155 | -0.17% | 57,000 | - | -20.45% | - | - |
| 07/13 | 1,198 | 1,233 | 1,156 | 1,157 | -3.34% | 42,000 | - | -21.56% | - | - |
| 07/10 | 1,220 | 1,248 | 1,197 | 1,197 | +0.17% | 37,500 | - | -20.09% | - | - |
| 07/09 | 1,187 | 1,199 | 1,159 | 1,195 | +2.31% | 24,200 | - | -21.84% | - | - |
| 07/08 | 1,193 | 1,213 | 1,162 | 1,168 | -4.26% | 72,700 | - | -24.94% | - | - |
| 07/07 | 1,279 | 1,307 | 1,190 | 1,220 | -4.54% | 64,000 | - | -23.13% | - | - |
| 07/06 | 1,342 | 1,361 | 1,278 | 1,278 | -4.27% | 53,600 | - | -20.96% | - | - |
| 07/03 | 1,286 | 1,335 | 1,224 | 1,335 | +5.12% | 73,700 | - | -18.94% | - | - |
| 07/02 | 1,335 | 1,339 | 1,270 | 1,270 | -4.8% | 107,800 | - | -24.36% | - | - |
| 07/01 | 1,371 | 1,394 | 1,320 | 1,334 | -2.7% | 63,600 | - | -21.99% | - | - |
| 06/30 | 1,416 | 1,423 | 1,340 | 1,371 | -2.77% | 57,300 | - | -21.12% | - | - |
| 06/29 | 1,505 | 1,505 | 1,355 | 1,410 | -6.13% | 82,100 | - | -20.43% | - | - |
| 06/26 | 1,580 | 1,580 | 1,484 | 1,502 | -5.48% | 55,100 | - | -16.83% | - | - |
| 06/25 | 1,637 | 1,637 | 1,550 | 1,589 | -0.5% | 44,900 | - | -12.79% | - | - |
| 06/24 | 1,605 | 1,671 | 1,583 | 1,597 | -0.5% | 60,600 | - | -12.78% | - | - |
| 06/23 | 1,658 | 1,680 | 1,604 | 1,605 | -5.48% | 54,200 | - | -12.53% | - | - |
| 06/22 | 1,712 | 1,770 | 1,675 | 1,698 | -2.8% | 52,600 | - | -7.72% | - | - |
| 06/19 | 1,812 | 1,830 | 1,743 | 1,747 | -4.33% | 33,200 | - | -5.05% | - | - |
| 06/18 | 1,872 | 1,905 | 1,806 | 1,826 | -0.33% | 71,200 | - | -0.49% | - | - |
| 06/17 | 1,650 | 1,840 | 1,626 | 1,832 | +10.96% | 75,900 | - | -0.22% | - | - |
| 06/16 | 1,612 | 1,670 | 1,566 | 1,651 | +2.1% | 97,900 | - | -9.43% | - | - |
| 06/15 | 1,520 | 1,628 | 1,508 | 1,617 | +7.8% | 61,300 | - | -11.25% | - | - |
| 06/12 | 1,550 | 1,644 | 1,464 | 1,500 | -0.27% | 111,100 | - | -17.72% | - | - |
| 06/11 | 1,510 | 1,525 | 1,441 | 1,504 | -2.97% | 79,800 | - | -17.54% | - | - |
| 06/10 | 1,682 | 1,683 | 1,480 | 1,550 | -9.99% | 185,700 | - | -14.98% | - | - |
| 06/09 | 1,780 | 1,794 | 1,702 | 1,722 | -1.15% | 45,200 | - | -5.18% | - | - |
| 06/08 | 1,833 | 1,834 | 1,694 | 1,742 | -10.8% | 126,700 | - | -3.33% | - | - |
| 06/05 | 1,889 | 1,983 | 1,801 | 1,953 | +3.39% | 75,000 | - | +9.53% | - | - |
| 06/04 | 1,925 | 1,925 | 1,846 | 1,889 | -2.88% | 69,500 | - | +7.57% | - | - |
| 06/03 | 1,915 | 2,148 | 1,871 | 1,945 | -0.36% | 252,200 | - | +12.36% | - | - |
| 06/02 | 2,011 | 2,038 | 1,843 | 1,952 | -3.79% | 102,700 | - | +14.55% | - | - |
| 06/01 | 2,114 | 2,155 | 1,991 | 2,029 | -4.96% | 111,700 | - | +20.99% | - | - |
| 05/29 | 2,144 | 2,220 | 2,065 | 2,135 | +4.45% | 142,500 | - | +29.55% | - | - |
| 05/28 | 2,031 | 2,117 | 1,913 | 2,044 | +0.64% | 67,600 | - | +26.41% | - | - |
| 05/27 | 2,260 | 2,260 | 2,030 | 2,031 | -8.88% | 98,400 | - | +27.82% | - | - |
| 05/26 | 2,369 | 2,369 | 2,029 | 2,229 | -1.76% | 128,900 | - | +42.7% | - | - |
| 05/25 | 1,977 | 2,297 | 1,940 | 2,269 | +19.61% | 227,100 | - | +48.49% | - | - |
| 05/22 | 1,848 | 1,909 | 1,801 | 1,897 | +4.58% | 40,700 | - | +27.57% | - | - |
| 05/21 | 1,765 | 1,850 | 1,739 | 1,814 | +7.66% | 50,000 | - | +24.5% | - | - |
| 05/20 | 1,757 | 1,768 | 1,645 | 1,685 | -3.6% | 48,000 | - | +17.83% | - | - |
| 05/19 | 1,699 | 1,749 | 1,624 | 1,748 | +2.88% | 34,300 | - | +24.24% | - | - |
| 05/18 | 1,634 | 1,750 | 1,632 | 1,699 | +5.01% | 30,600 | - | +22.85% | - | - |
| 05/15 | 1,666 | 1,812 | 1,577 | 1,618 | -12.59% | 107,600 | - | +19.32% | - | - |
| 05/14 | 1,510 | 1,900 | 1,404 | 1,851 | +22.66% | 216,100 | - | +38.96% | - | - |
| 05/13 | 1,590 | 1,593 | 1,457 | 1,509 | -6.85% | 74,100 | - | +16.17% | - | - |
| 05/12 | 1,668 | 1,712 | 1,578 | 1,620 | -0.49% | 95,900 | - | +26.76% | - | - |
| 05/11 | 1,560 | 1,634 | 1,499 | 1,628 | +6.27% | 64,400 | - | +29.72% | - | - |
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 | 2,320 232 7/20 | 1,020 102 3/17 | 36,100 361,000 7/20 | - | - | +7.72% 7/20 | -18.44% 1/15 |
| 2009年 3月期 | 1,470 147 6/23 | 550 55 3/12 55 2/23 | 6,500 65,000 10/8 | - | - | +31.93% 4/2 | -18.15% 2/16 |
| 2010年 3月期 | 1,150 115 8/25 | 660 66 4/1 | 24,200 242,000 8/25 | - | - | +20.79% 6/22 | -14.19% 11/26 |
| 2011年 3月期 | 1,470 147 1/11 | 700 70 3/16 | 30,000 300,000 12/29 | 38億5434万 | 18億3540万 | +36.47% 1/11 | -34.3% 3/15 |
| 2012年 3月期 | 1,540 154 3/30 | 750 75 11/22 | 260,500 2,605,000 1/10 | 40億3788万 | 19億6650万 | +27.15% 1/10 | -15.65% 2/14 |
| 2013年 3月期 | 1,960 196 1/15 | 910 91 11/7 | 137,200 1,372,000 1/15 | 51億3912万 | 23億8602万 | +52.43% 1/15 | -27.94% 2/15 |
| 2014年 3月期 | 1,350 135 1/21 135 1/20 他2件 | 910 91 6/27 91 6/13 他2件 | 36,500 365,000 9/27 | 35億3970万 | 23億8602万 | +13.95% 1/9 | -17.06% 6/7 |
| 2015年 3月期 | 2,170 217 7/8 | 1,000 100 5/21 100 5/14 他3件 | 1,002,400 10,024,000 7/8 | 56億8974万 | 26億2200万 | +53.62% 7/7 | -15.1% 8/8 |
| 2016年 3月期 | 1,290 129 4/28 129 4/27 他2件 | 510 51 2/12 | 99,700 997,000 10/14 | 33億8238万 | 13億3722万 | +11.33% 3/14 | -22.68% 2/12 |
| 2017年 3月期 | 1,500 150 7/27 | 450 45 6/27 45 6/24 | 5,399,200 53,992,000 7/27 | 38億5800万 | 11億5740万 | +106.79% 7/26 | -23.26% 6/24 |
| 2018年 3月期 | 1,270 127 9/13 | 560 56 4/14 56 4/13 | 9,088,500 90,885,000 9/12 | 32億6644万 | 14億4032万 | +54.76% 9/13 | -15.45% 2/6 |
| 2019年 3月期 | 733 5/7 | 262 12/25 | 963,400 3/19 | 18億8527万 | 6億7386万 | +61.98% 3/18 | -33.99% 12/25 |
| 2020年 3月期 | 624 11/6 | 165 3/23 3/17 | 1,922,000 11/6 | 16億492万 | 4億2438万 | +43.38% 11/6 | -42.97% 3/17 |
| 2021年 3月期 | 930 12/2 | 175 4/3 | 6,175,600 12/2 | 23億9196万 | 4億5010万 | +105.1% 12/2 | -14.96% 1/4 |
| 2022年 3月期 | 1,444 9/15 | 571 1/28 | 2,189,500 4/8 | 37億1396万 | 14億6861万 | +26.69% 8/18 | -22.81% 1/27 |
| 2023年 3月期 | 1,091 9/15 | 610 5/10 | 899,100 9/1 | 35億211万 | 19億5810万 | +27.78% 4/11 | -15.15% 10/13 |
| 2024年 3月期 | 959 4/12 | 503 2/15 | 1,810,500 1/22 | 30億7839万 | 16億1463万 | +35.29% 1/23 | -25.51% 2/16 |
| 2025年 3月期 | 604 5/31 5/24 | 394 8/6 | 189,900 11/21 | 19億3884万 | 12億6474万 | +10.9% 5/1 | -27.09% 8/5 |
| 2026年 3月期 | 1,195 3/11 | 372 4/7 | 153,800 3/2 | 38億3595万 | 11億9412万 | +33.51% 6/11 | -18.46% 11/19 |
| 最新 | 1,178 2026/10/2 | 160,600 | 45億1998万 | +15.94% 1,016 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -18%（0.82倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/25 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/25
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 65%（1.65倍）
- 1995/12/29 vs 1994/12/30
- 29%（1.29倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- 67%（1.67倍）
- 2000/12/29 vs 1999/12/30
- 30%（1.3倍）
- 2001/12/27 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/27
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 85%（1.85倍）
- 2026/10/02 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
165円（2020/03/23） - 614%（7.14倍）
1,178円（10/2）
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。
