- 7456
- 2026/10/05
- 時価
- 1797億円
- PER 予
- 8.38倍
- 2010年以降
- 4.18-18.05倍
（2010-2026年） - PBR
- 1.38倍
- 2010年以降
- 0.45-1.93倍
（2010-2026年） - 配当 予
- 1.8%
- ROE 予
- 16.43%
- ROA 予
- 9.69%
- 資料
- Link
- CSV,JSON
松田産業（7456）の株価チャート
株価
10/5
- 前日 (10/2)
- 6,810
- 始値
- 6,860
- 高値
- 6,860
- 安値
- 6,650
- 終値 -1.91%
- 6,680
- 出来高 -3.63%
- 76,900
乖離率
- 株価（5日）
移動平均値 - -1.04%
6,750 - 株価（25日）
移動平均値 - -4.52%
6,996 - 出来高（5日）
移動平均値 - -12.77%
88,160
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 6,860 | 6,860 | 6,650 | 6,680 | -1.91% | 76,900 | - | -4.52% | - | - |
| 10/02 | 6,700 | 6,900 | 6,690 | 6,810 | +1.19% | 79,800 | - | -2.88% | - | - |
| 10/01 | 6,770 | 6,820 | 6,680 | 6,730 | -1.61% | 98,600 | - | -4.2% | - | - |
| 09/30 | 6,830 | 6,930 | 6,770 | 6,840 | +2.24% | 88,400 | - | -2.81% | - | - |
| 09/29 | 6,880 | 6,890 | 6,650 | 6,690 | -4.15% | 97,100 | - | -4.92% | - | - |
| 09/28 | 7,130 | 7,150 | 6,930 | 6,980 | -0.71% | 101,900 | - | -0.77% | - | - |
| 09/25 | 7,120 | 7,180 | 7,020 | 7,030 | -1.13% | 58,200 | - | +0.23% | - | - |
| 09/24 | 7,300 | 7,300 | 7,110 | 7,110 | -3.13% | 95,900 | - | +1.5% | - | - |
| 09/18 | 7,150 | 7,440 | 7,130 | 7,340 | +4.41% | 194,800 | - | +4.89% | - | - |
| 09/17 | 7,060 | 7,100 | 6,910 | 7,030 | -0.42% | 98,200 | - | +0.67% | - | - |
| 09/16 | 6,910 | 7,100 | 6,850 | 7,060 | +2.92% | 59,600 | - | +1.09% | - | - |
| 09/15 | 6,840 | 6,970 | 6,780 | 6,860 | +0.73% | 97,100 | - | -1.69% | - | - |
| 09/14 | 6,690 | 6,890 | 6,670 | 6,810 | +0.29% | 69,400 | - | -2.39% | - | - |
| 09/11 | 6,940 | 7,020 | 6,760 | 6,790 | -5.43% | 146,900 | - | -2.15% | - | - |
| 09/10 | 7,400 | 7,450 | 7,160 | 7,180 | -3.88% | 143,600 | - | +4% | - | - |
| 09/09 | 7,250 | 7,550 | 7,210 | 7,470 | +3.61% | 116,100 | - | +9.08% | - | - |
| 09/08 | 7,360 | 7,540 | 7,210 | 7,210 | -2.17% | 136,700 | - | +6.5% | - | - |
| 09/07 | 6,890 | 7,450 | 6,890 | 7,370 | +6.81% | 163,000 | - | +10.07% | - | - |
| 09/04 | 6,900 | 6,990 | 6,780 | 6,900 | +0.73% | 122,100 | - | +4.29% | - | - |
| 09/03 | 6,680 | 6,900 | 6,600 | 6,850 | +4.1% | 116,200 | - | +4.63% | - | - |
| 09/02 | 6,950 | 6,950 | 6,560 | 6,580 | -7.71% | 162,100 | - | +1.56% | - | - |
| 09/01 | 7,000 | 7,230 | 6,910 | 7,130 | +2% | 95,800 | - | +10.9% | - | - |
| 08/31 | 7,170 | 7,170 | 6,960 | 6,990 | -4.51% | 130,700 | - | +9.78% | - | - |
| 08/28 | 7,230 | 7,460 | 7,160 | 7,320 | +2.38% | 142,900 | - | +16.04% | - | - |
| 08/27 | 7,000 | 7,240 | 6,850 | 7,150 | +0.99% | 161,900 | - | +14.58% | - | - |
| 08/26 | 7,060 | 7,240 | 7,030 | 7,080 | -0.7% | 173,200 | - | +14.67% | - | - |
| 08/25 | 7,050 | 7,180 | 6,940 | 7,130 | +1.28% | 144,200 | - | +16.71% | - | - |
| 08/24 | 6,800 | 7,140 | 6,690 | 7,040 | +3.53% | 186,700 | - | +16.58% | - | - |
| 08/21 | 6,670 | 6,890 | 6,590 | 6,800 | +2.26% | 121,100 | - | +13.73% | - | - |
| 08/20 | 6,600 | 6,920 | 6,580 | 6,650 | +2.94% | 143,100 | - | +12.03% | - | - |
| 08/19 | 6,620 | 6,660 | 6,420 | 6,460 | -5.28% | 111,200 | - | +9.62% | - | - |
| 08/18 | 6,930 | 7,120 | 6,810 | 6,820 | -1.59% | 99,500 | - | +16.4% | - | - |
| 08/17 | 7,050 | 7,140 | 6,930 | 6,930 | -0.43% | 84,400 | - | +19.2% | - | - |
| 08/14 | 7,010 | 7,090 | 6,830 | 6,960 | -1.42% | 159,800 | - | +20.73% | - | - |
| 08/13 | 7,090 | 7,180 | 6,970 | 7,060 | +2.32% | 176,100 | - | +23.51% | - | - |
| 08/12 | 6,710 | 6,990 | 6,650 | 6,900 | +0.73% | 486,100 | - | +21.8% | - | - |
| 08/10 | 6,750 | 6,850 | 6,670 | 6,850 | +17.09% | 228,400 | - | +21.84% | - | - |
| 08/07 | 6,010 | 6,130 | 5,800 | 5,850 | -1.02% | 227,200 | - | +4.8% | - | - |
| 08/06 | 5,890 | 6,060 | 5,870 | 5,910 | +2.07% | 166,700 | - | +5.97% | - | - |
| 08/05 | 5,690 | 5,820 | 5,670 | 5,790 | +5.08% | 98,100 | - | +4.01% | - | - |
| 08/04 | 5,310 | 5,580 | 5,310 | 5,510 | +2.8% | 88,400 | - | -0.97% | - | - |
| 08/03 | 5,350 | 5,410 | 5,170 | 5,360 | -0.37% | 88,900 | - | -3.86% | - | - |
| 07/31 | 5,340 | 5,460 | 5,170 | 5,380 | +4.06% | 93,500 | - | -3.74% | - | - |
| 07/30 | 5,100 | 5,230 | 5,060 | 5,170 | +0.19% | 103,200 | - | -7.73% | - | - |
| 07/29 | 5,330 | 5,360 | 5,040 | 5,160 | -3.01% | 144,000 | - | -8.41% | - | - |
| 07/28 | 5,530 | 5,530 | 5,260 | 5,320 | -4.66% | 90,800 | - | -6.16% | - | - |
| 07/27 | 5,560 | 5,590 | 5,370 | 5,580 | +1.09% | 115,600 | - | -2.28% | - | - |
| 07/24 | 5,520 | 5,560 | 5,470 | 5,520 | -1.78% | 66,500 | - | -3.9% | - | - |
| 07/23 | 5,600 | 5,710 | 5,590 | 5,620 | +2% | 80,800 | - | -2.77% | - | - |
| 07/22 | 5,550 | 5,640 | 5,470 | 5,510 | +1.1% | 86,800 | - | -5.26% | - | - |
| 07/21 | 5,430 | 5,510 | 5,340 | 5,450 | +1.49% | 65,600 | - | -6.87% | - | - |
| 07/17 | 5,490 | 5,500 | 5,200 | 5,370 | -3.07% | 130,000 | - | -8.83% | - | - |
| 07/16 | 5,740 | 5,760 | 5,500 | 5,540 | -3.15% | 64,100 | - | -6.37% | - | - |
| 07/15 | 5,680 | 5,720 | 5,580 | 5,720 | +2.51% | 84,600 | - | -3.61% | - | - |
| 07/14 | 5,630 | 5,680 | 5,500 | 5,580 | -0.71% | 60,400 | - | -6.22% | - | - |
| 07/13 | 5,730 | 5,780 | 5,540 | 5,620 | -1.23% | 85,200 | - | -5.91% | - | - |
| 07/10 | 5,750 | 5,790 | 5,660 | 5,690 | -0.35% | 79,100 | - | -5.17% | - | - |
| 07/09 | 5,700 | 5,760 | 5,660 | 5,710 | -0.17% | 52,300 | - | -5.23% | - | - |
| 07/08 | 5,830 | 5,830 | 5,680 | 5,720 | -1.38% | 104,700 | - | -5.39% | - | - |
| 07/07 | 5,860 | 5,920 | 5,740 | 5,800 | -0.51% | 89,400 | - | -4.43% | - | - |
| 07/06 | 5,900 | 6,030 | 5,790 | 5,830 | -0.34% | 75,800 | - | -4.32% | - | - |
| 07/03 | 5,780 | 6,000 | 5,750 | 5,850 | +2.45% | 168,700 | - | -4.33% | - | - |
| 07/02 | 5,770 | 5,790 | 5,670 | 5,710 | +0.71% | 68,700 | - | -6.99% | - | - |
| 07/01 | 5,620 | 5,750 | 5,610 | 5,670 | -0.87% | 60,900 | - | -8.03% | - | - |
| 06/30 | 5,720 | 5,750 | 5,610 | 5,720 | -0.87% | 113,800 | - | -7.76% | - | - |
| 06/29 | 5,820 | 5,840 | 5,700 | 5,770 | +0.87% | 101,400 | - | -7.62% | - | - |
| 06/26 | 5,730 | 5,800 | 5,640 | 5,720 | -0.17% | 122,200 | - | -9.09% | - | - |
| 06/25 | 5,970 | 5,970 | 5,710 | 5,730 | -3.7% | 171,500 | - | -9.68% | - | - |
| 06/24 | 5,930 | 6,030 | 5,850 | 5,950 | -1.33% | 101,800 | - | -6.86% | - | - |
| 06/23 | 6,380 | 6,380 | 6,010 | 6,030 | -4.89% | 93,200 | - | -6.12% | - | - |
| 06/22 | 6,320 | 6,420 | 6,250 | 6,340 | -1.25% | 87,700 | - | -2.05% | - | - |
| 06/19 | 6,330 | 6,460 | 6,300 | 6,420 | 0% | 211,800 | - | -1.34% | - | - |
| 06/18 | 6,480 | 6,590 | 6,380 | 6,420 | -1.53% | 102,600 | - | -2.15% | - | - |
| 06/17 | 6,520 | 6,710 | 6,480 | 6,520 | +1.56% | 83,800 | - | -1.18% | - | - |
| 06/16 | 6,360 | 6,460 | 6,290 | 6,420 | +0.31% | 61,500 | - | -3.08% | - | - |
| 06/15 | 6,240 | 6,420 | 6,230 | 6,400 | +5.79% | 90,700 | - | -3.79% | - | - |
| 06/12 | 6,020 | 6,160 | 5,980 | 6,050 | +1.51% | 104,900 | - | -9.43% | - | - |
| 06/11 | 5,890 | 6,000 | 5,740 | 5,960 | -2.45% | 130,700 | - | -11.39% | - | - |
| 06/10 | 6,230 | 6,340 | 6,090 | 6,110 | -0.97% | 154,700 | - | -9.75% | - | - |
| 06/09 | 6,340 | 6,360 | 6,140 | 6,170 | -2.06% | 75,800 | - | -9.17% | - | - |
| 06/08 | 6,110 | 6,330 | 6,100 | 6,300 | -0.16% | 201,200 | - | -7.52% | - | - |
| 06/05 | 6,240 | 6,350 | 6,150 | 6,310 | +1.45% | 91,000 | - | -7.63% | - | - |
| 06/04 | 6,210 | 6,320 | 6,140 | 6,220 | -1.43% | 120,500 | - | -9.12% | - | - |
| 06/03 | 6,320 | 6,450 | 6,270 | 6,310 | -1.25% | 108,400 | - | -8.04% | - | - |
| 06/02 | 6,290 | 6,440 | 6,150 | 6,390 | +0.16% | 103,100 | - | -7.05% | - | - |
| 06/01 | 6,440 | 6,490 | 6,300 | 6,380 | -1.09% | 121,300 | - | -7.32% | - | - |
| 05/29 | 6,470 | 6,610 | 6,400 | 6,450 | +1.26% | 156,800 | - | -6.62% | - | - |
| 05/28 | 6,470 | 6,510 | 6,180 | 6,370 | -2.9% | 183,000 | - | -7.73% | - | - |
| 05/27 | 6,810 | 6,830 | 6,520 | 6,560 | -4.23% | 126,600 | - | -5% | - | - |
| 05/26 | 7,010 | 7,080 | 6,810 | 6,850 | -0.87% | 101,200 | - | -0.75% | - | - |
| 05/25 | 7,150 | 7,230 | 6,880 | 6,910 | -1.71% | 96,700 | - | +0.39% | - | - |
| 05/22 | 6,870 | 7,070 | 6,830 | 7,030 | +2.93% | 121,700 | - | +2.37% | - | - |
| 05/21 | 6,990 | 7,030 | 6,810 | 6,830 | 0% | 91,300 | - | -0.18% | - | - |
| 05/20 | 7,140 | 7,160 | 6,710 | 6,830 | -6.18% | 140,500 | - | 0% | - | - |
| 05/19 | 7,410 | 7,550 | 7,190 | 7,280 | +1.39% | 152,700 | - | +6.7% | - | - |
| 05/18 | 7,530 | 7,530 | 7,100 | 7,180 | -7.59% | 194,900 | - | +5.51% | - | - |
| 05/15 | 7,370 | 8,040 | 7,350 | 7,770 | +5.71% | 319,900 | - | +14.75% | - | - |
| 05/14 | 7,300 | 7,490 | 7,020 | 7,350 | +2.37% | 387,500 | - | +9.54% | - | - |
| 05/13 | 7,100 | 7,270 | 7,010 | 7,180 | +0.98% | 172,400 | - | +7.65% | - | - |
| 05/12 | 7,210 | 7,340 | 7,100 | 7,110 | 0% | 153,100 | - | +7.16% | - | - |
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 | 6,680 2026/10/5 | 76,900 | 1797億4932万 | -4.52% 6,996 | |||
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）
- 2026/10/05 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
518円（2003/12/19） - 1189%（12.89倍）
6,680円（10/5）
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。
