松田産業（7456）の株価チャート
株価
8/10
- 前日 (8/7)
- 5,850
- 始値
- 6,750
- 高値
- 6,850
- 安値
- 6,670
- 終値 +17.09%
- 6,850
- 出来高 +0.53%
- 228,400
乖離率
- 株価（5日）
移動平均値 - +14.51%
5,982 - 株価（25日）
移動平均値 - +21.84%
5,622 - 出来高（5日）
移動平均値 - +41.2%
161,760
2026/03/16～2026/08/10
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 | ||||||||||
| 08/10 | 6,750 | 6,850 | 6,670 | 6,850 | +17.09% | 228,400 | 1843億2377万 | +21.84% | 8.59 | 1.41 |
| 08/07 | 6,010 | 6,130 | 5,800 | 5,850 | -1.02% | 227,200 | 1574億1519万 | +4.8% | 7.34 | 1.21 |
| 08/06 | 5,890 | 6,060 | 5,870 | 5,910 | +2.07% | 166,700 | 1590億2971万 | +5.97% | 7.41 | 1.22 |
| 08/05 | 5,690 | 5,820 | 5,670 | 5,790 | +5.08% | 98,100 | 1558億68万 | +4.01% | 7.26 | 1.19 |
| 08/04 | 5,310 | 5,580 | 5,310 | 5,510 | +2.8% | 88,400 | 1482億6628万 | -0.97% | 6.91 | 1.14 |
| 08/03 | 5,350 | 5,410 | 5,170 | 5,360 | -0.37% | 88,900 | 1442億2999万 | -3.86% | 6.72 | 1.1 |
| 07/31 | 5,340 | 5,460 | 5,170 | 5,380 | +4.06% | 93,500 | 1447億6816万 | -3.74% | 6.75 | 1.11 |
| 07/30 | 5,100 | 5,230 | 5,060 | 5,170 | +0.19% | 103,200 | 1391億1736万 | -7.73% | 6.49 | 1.07 |
| 07/29 | 5,330 | 5,360 | 5,040 | 5,160 | -3.01% | 144,000 | 1388億4827万 | -8.41% | 6.47 | 1.06 |
| 07/28 | 5,530 | 5,530 | 5,260 | 5,320 | -4.66% | 90,800 | 1431億5365万 | -6.16% | 6.67 | 1.1 |
| 07/27 | 5,560 | 5,590 | 5,370 | 5,580 | +1.09% | 115,600 | 1501億4988万 | -2.28% | 7 | 1.15 |
| 07/24 | 5,520 | 5,560 | 5,470 | 5,520 | -1.78% | 66,500 | 1485億3536万 | -3.9% | 6.92 | 1.14 |
| 07/23 | 5,600 | 5,710 | 5,590 | 5,620 | +2% | 80,800 | 1512億2622万 | -2.77% | 7.05 | 1.16 |
| 07/22 | 5,550 | 5,640 | 5,470 | 5,510 | +1.1% | 86,800 | 1482億6628万 | -5.26% | 6.91 | 1.14 |
| 07/21 | 5,430 | 5,510 | 5,340 | 5,450 | +1.49% | 65,600 | 1466億5176万 | -6.87% | 6.84 | 1.12 |
| 07/17 | 5,490 | 5,500 | 5,200 | 5,370 | -3.07% | 130,000 | 1444億9907万 | -8.83% | 6.74 | 1.11 |
| 07/16 | 5,740 | 5,760 | 5,500 | 5,540 | -3.15% | 64,100 | 1490億7353万 | -6.37% | 6.95 | 1.14 |
| 07/15 | 5,680 | 5,720 | 5,580 | 5,720 | +2.51% | 84,600 | 1539億1708万 | -3.61% | 7.18 | 1.18 |
| 07/14 | 5,630 | 5,680 | 5,500 | 5,580 | -0.71% | 60,400 | 1501億4988万 | -6.22% | 7 | 1.15 |
| 07/13 | 5,730 | 5,780 | 5,540 | 5,620 | -1.23% | 85,200 | 1512億2622万 | -5.91% | 7.05 | 1.16 |
| 07/10 | 5,750 | 5,790 | 5,660 | 5,690 | -0.35% | 79,100 | 1531億982万 | -5.17% | 7.14 | 1.17 |
| 07/09 | 5,700 | 5,760 | 5,660 | 5,710 | -0.17% | 52,300 | 1536億4799万 | -5.23% | 7.16 | 1.18 |
| 07/08 | 5,830 | 5,830 | 5,680 | 5,720 | -1.38% | 104,700 | 1539億1708万 | -5.39% | 7.18 | 1.18 |
| 07/07 | 5,860 | 5,920 | 5,740 | 5,800 | -0.51% | 89,400 | 1560億6976万 | -4.43% | 7.28 | 1.2 |
| 07/06 | 5,900 | 6,030 | 5,790 | 5,830 | -0.34% | 75,800 | 1568億7702万 | -4.32% | 7.31 | 1.2 |
| 07/03 | 5,780 | 6,000 | 5,750 | 5,850 | +2.45% | 168,700 | 1574億1519万 | -4.33% | 7.34 | 1.21 |
| 07/02 | 5,770 | 5,790 | 5,670 | 5,710 | +0.71% | 68,700 | 1536億4799万 | -6.99% | 7.16 | 1.18 |
| 07/01 | 5,620 | 5,750 | 5,610 | 5,670 | -0.87% | 60,900 | 1525億7165万 | -8.03% | 7.11 | 1.17 |
| 06/30 | 5,720 | 5,750 | 5,610 | 5,720 | -0.87% | 113,800 | 1539億1708万 | -7.76% | 7.18 | 1.18 |
| 06/29 | 5,820 | 5,840 | 5,700 | 5,770 | +0.87% | 101,400 | 1552億6251万 | -7.62% | 7.24 | 1.19 |
| 06/26 | 5,730 | 5,800 | 5,640 | 5,720 | -0.17% | 122,200 | 1539億1708万 | -9.09% | 7.18 | 1.18 |
| 06/25 | 5,970 | 5,970 | 5,710 | 5,730 | -3.7% | 171,500 | 1541億8616万 | -9.68% | 7.19 | 1.18 |
| 06/24 | 5,930 | 6,030 | 5,850 | 5,950 | -1.33% | 101,800 | 1601億605万 | -6.86% | 7.46 | 1.23 |
| 06/23 | 6,380 | 6,380 | 6,010 | 6,030 | -4.89% | 93,200 | 1622億5874万 | -6.12% | 7.56 | 1.24 |
| 06/22 | 6,320 | 6,420 | 6,250 | 6,340 | -1.25% | 87,700 | 1706億40万 | -2.05% | 7.95 | 1.31 |
| 06/19 | 6,330 | 6,460 | 6,300 | 6,420 | 0% | 211,800 | 1727億5309万 | -1.34% | 8.05 | 1.32 |
| 06/18 | 6,480 | 6,590 | 6,380 | 6,420 | -1.53% | 102,600 | 1727億5309万 | -2.15% | 8.05 | 1.32 |
| 06/17 | 6,520 | 6,710 | 6,480 | 6,520 | +1.56% | 83,800 | 1754億4394万 | -1.18% | 8.18 | 1.34 |
| 06/16 | 6,360 | 6,460 | 6,290 | 6,420 | +0.31% | 61,500 | 1727億5309万 | -3.08% | 8.05 | 1.32 |
| 06/15 | 6,240 | 6,420 | 6,230 | 6,400 | +5.79% | 90,700 | 1722億1491万 | -3.79% | 8.03 | 1.32 |
| 06/12 | 6,020 | 6,160 | 5,980 | 6,050 | +1.51% | 104,900 | 1627億9691万 | -9.43% | 7.59 | 1.25 |
| 06/11 | 5,890 | 6,000 | 5,740 | 5,960 | -2.45% | 130,700 | 1603億7514万 | -11.39% | 7.48 | 1.23 |
| 06/10 | 6,230 | 6,340 | 6,090 | 6,110 | -0.97% | 154,700 | 1644億1142万 | -9.75% | 7.66 | 1.26 |
| 06/09 | 6,340 | 6,360 | 6,140 | 6,170 | -2.06% | 75,800 | 1660億2594万 | -9.17% | 7.74 | 1.27 |
| 06/08 | 6,110 | 6,330 | 6,100 | 6,300 | -0.16% | 201,200 | 1695億2406万 | -7.52% | 7.9 | 1.3 |
| 06/05 | 6,240 | 6,350 | 6,150 | 6,310 | +1.45% | 91,000 | 1697億9314万 | -7.63% | 7.92 | 1.3 |
| 06/04 | 6,210 | 6,320 | 6,140 | 6,220 | -1.43% | 120,500 | 1673億7137万 | -9.12% | 7.8 | 1.28 |
| 06/03 | 6,320 | 6,450 | 6,270 | 6,310 | -1.25% | 108,400 | 1697億9314万 | -8.04% | 7.92 | 1.3 |
| 06/02 | 6,290 | 6,440 | 6,150 | 6,390 | +0.16% | 103,100 | 1719億4583万 | -7.05% | 8.02 | 1.32 |
| 06/01 | 6,440 | 6,490 | 6,300 | 6,380 | -1.09% | 121,300 | 1716億7674万 | -7.32% | 8 | 1.32 |
| 05/29 | 6,470 | 6,610 | 6,400 | 6,450 | +1.26% | 156,800 | 1735億6034万 | -6.62% | 8.09 | 1.33 |
| 05/28 | 6,470 | 6,510 | 6,180 | 6,370 | -2.9% | 183,000 | 1714億766万 | -7.73% | 7.99 | 1.31 |
| 05/27 | 6,810 | 6,830 | 6,520 | 6,560 | -4.23% | 126,600 | 1765億2029万 | -5% | 8.23 | 1.35 |
| 05/26 | 7,010 | 7,080 | 6,810 | 6,850 | -0.87% | 101,200 | 1843億2377万 | -0.75% | 8.59 | 1.41 |
| 05/25 | 7,150 | 7,230 | 6,880 | 6,910 | -1.71% | 96,700 | 1859億3829万 | +0.39% | 8.67 | 1.42 |
| 05/22 | 6,870 | 7,070 | 6,830 | 7,030 | +2.93% | 121,700 | 1891億6732万 | +2.37% | 8.82 | 1.45 |
| 05/21 | 6,990 | 7,030 | 6,810 | 6,830 | 0% | 91,300 | 1837億8560万 | -0.18% | 8.57 | 1.41 |
| 05/20 | 7,140 | 7,160 | 6,710 | 6,830 | -6.18% | 140,500 | 1837億8560万 | 0% | 8.57 | 1.41 |
| 05/19 | 7,410 | 7,550 | 7,190 | 7,280 | +1.39% | 152,700 | 1958億9446万 | +6.7% | 9.13 | 1.5 |
| 05/18 | 7,530 | 7,530 | 7,100 | 7,180 | -7.59% | 194,900 | 1932億361万 | +5.51% | 9.01 | 1.48 |
| 05/15 | 7,370 | 8,040 | 7,350 | 7,770 | +5.71% | 319,900 | 2090億7967万 | +14.75% | 9.75 | 1.6 |
| 05/14 | 7,300 | 7,490 | 7,020 | 7,350 | +2.37% | 387,500 | 1977億7807万 | +9.54% | 9.22 | 1.52 |
| 05/13 | 7,100 | 7,270 | 7,010 | 7,180 | +0.98% | 172,400 | 1932億361万 | +7.65% | 9.01 | 1.48 |
| 05/12 | 7,210 | 7,340 | 7,100 | 7,110 | 0% | 153,100 | 1913億2001万 | +7.16% | 8.92 | 1.47 |
| 05/11 | 7,240 | 7,340 | 7,080 | 7,110 | -1.11% | 155,800 | 1913億2001万 | +7.56% | 8.92 | 1.47 |
| 05/08 | 7,000 | 7,190 | 6,870 | 7,190 | +1.99% | 139,600 | 1934億7269万 | +9.37% | 9.02 | 1.48 |
| 05/07 | 6,870 | 7,140 | 6,800 | 7,050 | +5.22% | 248,900 | 1897億549万 | +7.8% | 8.84 | 1.45 |
| 05/01 | 6,670 | 6,730 | 6,580 | 6,700 | +0.9% | 72,200 | 1802億8749万 | +2.79% | 8.4 | 1.38 |
| 04/30 | 6,560 | 6,670 | 6,490 | 6,640 | -1.92% | 114,400 | 1786億7297万 | +2% | 8.33 | 1.37 |
| 04/28 | 6,600 | 6,770 | 6,600 | 6,770 | +1.96% | 100,100 | 1821億7109万 | +4.01% | 8.49 | 1.4 |
| 04/27 | 6,660 | 6,730 | 6,510 | 6,640 | -0.3% | 112,400 | 1786億7297万 | +2.19% | 8.33 | 1.37 |
| 04/24 | 6,660 | 6,770 | 6,540 | 6,660 | +0.3% | 90,600 | 1792億1114万 | +2.76% | 8.35 | 1.37 |
| 04/23 | 6,540 | 6,660 | 6,390 | 6,640 | +0.15% | 162,200 | 1786億7297万 | +2.44% | 8.33 | 1.37 |
| 04/22 | 6,860 | 6,870 | 6,570 | 6,630 | -4.6% | 207,500 | 1784億389万 | +1.83% | 8.32 | 1.37 |
| 04/21 | 6,670 | 6,960 | 6,620 | 6,950 | +9.11% | 288,400 | 1870億1463万 | +6.46% | 8.72 | 1.43 |
| 04/20 | 6,400 | 6,430 | 6,300 | 6,370 | -0.47% | 66,300 | 1714億766万 | -2.51% | 7.99 | 1.31 |
| 04/17 | 6,460 | 6,510 | 6,270 | 6,400 | -1.23% | 127,000 | 1722億1491万 | -2.56% | 8.03 | 1.32 |
| 04/16 | 6,390 | 6,480 | 6,340 | 6,480 | +1.57% | 117,300 | 1743億6760万 | -1.91% | 8.13 | 1.34 |
| 04/15 | 6,660 | 6,690 | 6,320 | 6,380 | -1.85% | 97,800 | 1716億7674万 | -4.03% | 8 | 1.32 |
| 04/14 | 6,600 | 6,620 | 6,490 | 6,500 | +1.25% | 105,000 | 1749億577万 | -2.88% | 8.15 | 1.34 |
| 04/13 | 6,430 | 6,540 | 6,340 | 6,420 | -1.38% | 95,200 | 1727億5309万 | -4.52% | 8.05 | 1.32 |
| 04/10 | 6,700 | 6,770 | 6,490 | 6,510 | -2.25% | 99,100 | 1751億7486万 | -4.02% | 8.17 | 1.34 |
| 04/09 | 6,750 | 6,770 | 6,570 | 6,660 | -2.63% | 154,000 | 1792億1114万 | -2.65% | 8.35 | 1.37 |
| 04/08 | 6,700 | 6,840 | 6,610 | 6,840 | +8.06% | 157,400 | 1840億5469万 | -0.6% | 8.58 | 1.41 |
| 04/07 | 6,260 | 6,330 | 6,190 | 6,330 | +1.61% | 91,000 | 1703億3131万 | -8.82% | 7.94 | 1.3 |
| 04/06 | 6,350 | 6,360 | 6,210 | 6,230 | -1.89% | 87,300 | 1676億4045万 | -11.44% | 7.82 | 1.28 |
| 04/03 | 6,410 | 6,470 | 6,310 | 6,350 | +0.63% | 76,500 | 1708億6948万 | -11.01% | 7.97 | 1.31 |
| 04/02 | 6,560 | 6,680 | 6,290 | 6,310 | -2.77% | 114,100 | 1697億9314万 | -12.49% | 7.92 | 1.3 |
| 04/01 | 6,420 | 6,520 | 6,380 | 6,490 | +4.34% | 121,800 | 1746億3669万 | -10.94% | 8.14 | 1.34 |
| 03/31 | 6,170 | 6,310 | 6,050 | 6,220 | -1.58% | 139,100 | 1673億7137万 | -15.1% | 9.59 | 1.36 |
| 03/30 | 6,260 | 6,370 | 6,210 | 6,320 | -2.92% | 218,100 | 1700億6223万 | -14.25% | 9.75 | 1.38 |
| 03/27 | 6,450 | 6,570 | 6,390 | 6,510 | 0% | 150,700 | 1751億7486万 | -12.17% | 10.04 | 1.42 |
| 03/26 | 6,670 | 6,720 | 6,380 | 6,510 | -1.51% | 126,500 | 1751億7486万 | -12.49% | 10.04 | 1.42 |
| 03/25 | 6,660 | 6,710 | 6,610 | 6,610 | +2.01% | 104,200 | 1778億6572万 | -11.42% | 10.2 | 1.44 |
| 03/24 | 6,390 | 6,520 | 6,340 | 6,480 | +4.01% | 145,400 | 1743億6760万 | -13.35% | 10 | 1.41 |
| 03/23 | 6,400 | 6,420 | 6,130 | 6,230 | -6.74% | 209,400 | 1676億4045万 | -16.91% | 9.61 | 1.36 |
| 03/19 | 7,000 | 7,070 | 6,620 | 6,680 | -9.24% | 238,900 | 1797億4932万 | -11.44% | 10.3 | 1.46 |
| 03/18 | 7,200 | 7,360 | 7,190 | 7,360 | +4.25% | 119,800 | 1980億4715万 | -2.57% | 11.35 | 1.61 |
| 03/17 | 7,190 | 7,260 | 7,030 | 7,060 | -0.7% | 119,000 | 1899億7458万 | -6.19% | 10.89 | 1.54 |
| 03/16 | 7,160 | 7,240 | 6,960 | 7,110 | -1.25% | 197,300 | 1913億2001万 | -5.14% | 10.97 | 1.55 |
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 | 3,973 4,370 10/2 | 1,927 2,120 3/21 | 1,217,260 1,106,600 2/22 | - | - | +23.24% 9/26 | -28.12% 11/19 |
| 2009年 3月期 | 2,482 2,730 6/30 | 763 11/21 | 520,100 2/19 | - | - | +33.72% 2/19 | -41.52% 10/8 |
| 2010年 3月期 | 1,824 1/5 | 941 4/30 | 489,000 9/4 | - | - | +42.67% 6/5 | -16.84% 7/13 |
| 2011年 3月期 | 1,782 4/12 | 842 3/15 | 358,000 9/29 | 515億1405万 | 243億4053万 | +14.72% 9/28 | -32.18% 3/15 |
| 2012年 3月期 | 1,418 3/27 | 1,052 11/10 | 240,600 8/9 | 409億9154万 | 304億1121万 | +8.35% 2/24 | -10.49% 9/26 |
| 2013年 3月期 | 1,585 3/22 | 993 11/12 11/9 | 177,100 2/13 | 458億1918万 | 287億564万 | +14.53% 3/21 | -9.11% 5/18 |
| 2014年 3月期 | 1,489 5/14 | 1,113 6/7 | 229,200 7/2 | 430億4401万 | 321億7460万 | +8.99% 9/20 | -15.43% 6/7 |
| 2015年 3月期 | 1,635 3/23 3/18 | 1,117 5/19 | 86,500 9/19 | 472億6552万 | 322億9088万 | +10.85% 3/2 | -10.08% 10/17 |
| 2016年 3月期 | 1,623 5/11 | 1,141 2/24 | 297,800 3/28 | 469億1862万 | 329億8469万 | +8.55% 10/21 | -13.5% 2/12 |
| 2017年 3月期 | 1,610 2/17 | 1,096 4/8 | 101,000 3/28 | 465億4281万 | 316億8380万 | +6.65% 5/8 | -7.97% 4/6 |
| 2018年 3月期 | 2,116 1/11 1/10 | 1,399 4/18 | 119,500 11/14 | 611億7055万 | 404億4310万 | +13.74% 11/14 | -10.76% 2/9 |
| 2019年 3月期 | 1,953 4/2 | 1,357 12/25 | 105,900 12/11 | 564億5845万 | 392億2894万 | +7.07% 2/21 | -9.73% 12/25 |
| 2020年 3月期 | 1,687 11/7 | 1,105 3/23 | 105,900 3/27 | 487億6877万 | 319億4398万 | +11.43% 10/31 | -19.22% 3/16 |
| 2021年 3月期 | 2,185 3/23 | 1,137 4/3 | 165,500 7/30 | 631億6524万 | 328億6905万 | +21.81% 7/30 | -5.9% 9/7 |
| 2022年 3月期 | 3,820 10/18 | 2,007 4/2 | 666,600 3/7 | 1104億3077万 | 580億1952万 | +22.99% 10/18 | -15.31% 12/2 |
| 2023年 3月期 | 2,530 8/30 | 1,940 5/26 | 421,500 5/16 | 731億3870万 | 560億8264万 | +15.36% 8/22 | -15.21% 5/16 |
| 2024年 3月期 | 2,788 1/30 | 2,050 6/1 | 217,600 5/15 | 750億2112万 | 551億6259万 | +10.58% 1/29 | -8.4% 2/15 |
| 2025年 3月期 | 3,640 3/19 | 2,300 8/5 | 241,200 4/5 | 979億4723万 | 618億8973万 | +10.5% 4/23 | -16.38% 8/5 |
| 2026年 3月期 | 8,860 3/2 | 2,710 4/7 | 429,000 2/2 | 2384億1002万 | 729億2225万 | +27.8% 2/27 | -16.92% 3/23 |
| 最新 | 6,850 2026/8/10 | 228,400 | 1843億2377万 | +21.84% 5,622 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -20%（0.8倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 128%（2.28倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/08/10 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
518円（2003/12/19） - 1221%（13.21倍）
6,850円（8/10）
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。
