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%
09/24	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	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%
09/08	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	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%
08/10	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	15:00 支配株主等に関する事項について
06/01	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	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IR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート