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
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%
09/25	（空売り報告）モルガン・スタンレーMUFG証券 46,300株（1.2%）+0.01%
09/24	1,000	1,036	1,000	1,007	+1.31%	37,000	-	+0.1%
09/24	（空売り報告）UBS AG 25,500株（0.66%）-0.11%
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%
09/16	（空売り報告）モルガン・スタンレーMUFG証券 45,900株（1.19%）-0.05%
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%
09/14	（空売り報告）JPM Securities Japan Co Ltd. 23,900株（0.62%）再IN
09/14	（空売り報告）モルガン・スタンレーMUFG証券 47,600株（1.24%）-0.1%
09/11	983	999	976	995	-0.1%	25,200	-	-3.21%
09/10	（IR情報）15:00 人事異動に関するお知らせ
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%
09/09	（空売り報告）UBS AG 29,700株（0.77%）再IN
09/09	（空売り報告）Barclays Capital Securities Ltd 0株（0%）-1.04%義務消失
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%
09/07	（空売り報告）Barclays Capital Securities Ltd 40,200株（1.04%）-0.14%
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%
09/03	（空売り報告）Barclays Capital Securities Ltd 45,300株（1.18%）-0.05%
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%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 51,500株（1.34%）+0.05%
08/31	（空売り報告）Barclays Capital Securities Ltd 47,400株（1.23%）-0.09%
08/28	1,046	1,052	1,017	1,020	-0.1%	23,500	-	-2.86%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 49,800株（1.29%）-0.09%
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%
08/26	（空売り報告）JPM Securities Japan Co Ltd. 19,000株（0.49%）-0.04%義務消失
08/26	（空売り報告）Barclays Capital Securities Ltd 50,900株（1.32%）-0.12%
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%
08/24	（空売り報告）JPM Securities Japan Co Ltd. 20,700株（0.53%）再IN
08/24	（空売り報告）モルガン・スタンレーMUFG証券 53,000株（1.38%）-0.05%
08/24	（空売り報告）Barclays Capital Securities Ltd 55,300株（1.44%）+0.07%
08/21	990	1,018	970	1,005	+0.9%	81,100	-	-5.9%
08/21	（空売り報告）JPM Securities Japan Co Ltd. 19,100株（0.49%）-0.02%義務消失
08/21	（空売り報告）Barclays Capital Securities Ltd 52,800株（1.37%）-0.06%
08/20	993	1,004	981	996	-0.4%	60,300	-	-7.35%
08/20	（空売り報告）JPM Securities Japan Co Ltd. 19,700株（0.51%）再IN
08/19	1,025	1,025	984	1,000	-6.45%	132,200	-	-7.49%
08/19	（空売り報告）JPM Securities Japan Co Ltd. 17,500株（0.45%）-0.13%義務消失
08/19	（空売り報告）モルガン・スタンレーMUFG証券 55,000株（1.43%）+0.14%
08/19	（空売り報告）Barclays Capital Securities Ltd 55,000株（1.43%）+0.43%
08/18	1,081	1,110	1,055	1,069	-1.66%	65,100	-	-1.75%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 49,600株（1.29%）-0.26%
08/18	（空売り報告）Barclays Capital Securities Ltd 38,500株（1%）+0.28%
08/17	1,089	1,115	1,075	1,087	+1.21%	65,800	-	-0.55%
08/17	（空売り報告）JPM Securities Japan Co Ltd. 22,500株（0.58%）-0.11%
08/14	1,054	1,094	1,026	1,074	+1.8%	99,500	-	-2.1%
08/14	（空売り報告）JPM Securities Japan Co Ltd. 26,600株（0.69%）-0.13%
08/14	（空売り報告）Barclays Capital Securities Ltd 27,700株（0.72%）+0.13%
08/13	989	1,099	988	1,055	+10.01%	504,700	-	-4.18%
08/13	（空売り報告）JPM Securities Japan Co Ltd. 31,700株（0.82%）-0.87%
08/13	（空売り報告）Nomura International plc 0株（0%）-1.15%義務消失
08/13	（空売り報告）モルガン・スタンレーMUFG証券 59,800株（1.55%）+0.21%
08/13	（空売り報告）Barclays Capital Securities Ltd 22,700株（0.59%）-0.67%
08/12	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/12	1,260	1,261	959	959	-23.83%	231,800	-	-13.45%
08/12	（空売り報告）Nomura International plc 44,200株（1.15%）新規
08/12	（空売り報告）モルガン・スタンレーMUFG証券 51,700株（1.34%）+0.77%
08/12	（空売り報告）Barclays Capital Securities Ltd 48,700株（1.26%）-0.19%
08/10	1,187	1,260	1,174	1,259	+11.71%	197,700	-	+12.41%
08/10	（空売り報告）JPM Securities Japan Co Ltd. 65,000株（1.69%）+0.18%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 22,200株（0.57%）再IN
08/10	（空売り報告）Barclays Capital Securities Ltd 56,000株（1.45%）+0.15%
08/07	1,151	1,151	1,086	1,127	-2.09%	50,300	-	+0.36%
08/07	（空売り報告）Barclays Capital Securities Ltd 50,000株（1.3%）+0.03%
08/06	1,210	1,210	1,147	1,151	-5.03%	105,800	-	+1.95%
08/06	（空売り報告）JPM Securities Japan Co Ltd. 58,000株（1.51%）+0.09%
08/06	（空売り報告）Barclays Capital Securities Ltd 48,800株（1.27%）+0.27%
08/05	1,164	1,214	1,144	1,212	+9.78%	58,400	-	+6.69%
08/05	（空売り報告）JPM Securities Japan Co Ltd. 54,600株（1.42%）-0.14%
08/05	（空売り報告）Barclays Capital Securities Ltd 38,700株（1%）+0.1%
08/04	1,057	1,130	1,052	1,104	+2.6%	60,800	-	-3.41%
08/04	（空売り報告）JPM Securities Japan Co Ltd. 59,900株（1.56%）+0.11%
08/04	（空売り報告）Barclays Capital Securities Ltd 34,900株（0.9%）+0.18%
08/03	1,077	1,128	1,041	1,076	+2.77%	89,300	-	-6.84%
08/03	（空売り報告）JPM Securities Japan Co Ltd. 55,800株（1.45%）+0.12%
07/31	1,003	1,066	997	1,047	+11.03%	96,900	-	-10.67%
07/31	（空売り報告）JPM Securities Japan Co Ltd. 51,300株（1.33%）+0.19%
07/30	921	997	910	943	+0.96%	103,900	-	-21.02%
07/30	（空売り報告）JPM Securities Japan Co Ltd. 44,000株（1.14%）+0.32%
07/30	（空売り報告）Barclays Capital Securities Ltd 27,700株（0.72%）+0.16%
07/29	1,000	1,009	901	934	-5.18%	101,500	-	-23.44%
07/29	（空売り報告）JPM Securities Japan Co Ltd. 31,600株（0.82%）+0.3%
07/29	（空売り報告）Barclays Capital Securities Ltd 21,800株（0.56%）-0.21%
07/28	1,061	1,063	975	985	-7.08%	63,300	-	-21.01%
07/28	（空売り報告）JPM Securities Japan Co Ltd. 20,100株（0.52%）再IN
07/28	（空売り報告）モルガン・スタンレーMUFG証券 19,100株（0.49%）-0.04%義務消失
07/28	（空売り報告）Barclays Capital Securities Ltd 29,800株（0.77%）-0.04%
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%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 20,600株（0.53%）再IN
07/24	（空売り報告）Barclays Capital Securities Ltd 31,100株（0.81%）+0.1%
07/23	1,101	1,126	1,099	1,099	+1.2%	29,100	-	-17.55%
07/23	（空売り報告）Barclays Capital Securities Ltd 27,300株（0.71%）+0.12%
07/22	1,104	1,127	1,086	1,086	-1.63%	58,100	-	-20.32%
07/22	（空売り報告）Barclays Capital Securities Ltd 23,000株（0.59%）-0.03%
07/21	1,082	1,104	1,060	1,104	+2.7%	61,900	-	-20.29%
07/21	（空売り報告）Barclays Capital Securities Ltd 24,000株（0.62%）+0.08%
07/17	1,127	1,127	1,049	1,075	-4.44%	101,400	-	-23.54%
07/17	（空売り報告）Barclays Capital Securities Ltd 21,000株（0.54%）-0.32%
07/16	1,160	1,166	1,114	1,125	-5.46%	65,600	-	-20.94%
07/16	（空売り報告）Barclays Capital Securities Ltd 33,300株（0.86%）+0.09%
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%
07/10	（空売り報告）Barclays Capital Securities Ltd 29,900株（0.77%）+0.1%
07/09	1,187	1,199	1,159	1,195	+2.31%	24,200	-	-21.84%
07/09	（空売り報告）Barclays Capital Securities Ltd 26,000株（0.67%）-0.04%
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%
07/07	（空売り報告）Barclays Capital Securities Ltd 27,500株（0.71%）+0.02%
07/06	1,342	1,361	1,278	1,278	-4.27%	53,600	-	-20.96%
07/06	（空売り報告）Barclays Capital Securities Ltd 26,500株（0.69%）+0.14%
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%
07/02	（空売り報告）Barclays Capital Securities Ltd 21,400株（0.55%）+0.02%
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%
06/29	（空売り報告）Barclays Capital Securities Ltd 20,500株（0.53%）再IN
06/26	1,580	1,580	1,484	1,502	-5.48%	55,100	-	-16.83%
06/26	（空売り報告）Barclays Capital Securities Ltd 18,900株（0.49%）-0.01%義務消失
06/25	1,637	1,637	1,550	1,589	-0.5%	44,900	-	-12.79%
06/25	（空売り報告）Barclays Capital Securities Ltd 19,300株（0.5%）新規
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%
06/18	（空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 9,600株（0.25%）-0.25%義務消失
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%
06/16	（空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 19,200株（0.5%）新規
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	（IR情報）15:00 支配株主等に関する事項について
06/01	（IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
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	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(非連結)
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%

松尾電機（6969）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート