日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,613	2,640	2,612	2,621	+0.38%	60,000	705億2739万	+1.43%
04/23	2,630	2,645	2,597	2,611	-0.31%	64,400	702億5830万	+1.12%
04/22	2,609	2,620	2,573	2,619	+2.15%	63,500	704億7357万	+1.55%
04/19	2,608	2,634	2,559	2,564	-3.25%	80,500	689億9360万	-0.47%
04/18	2,636	2,652	2,608	2,650	+0.49%	51,400	713億773万	+2.99%
04/17	2,669	2,676	2,592	2,637	-0.53%	95,100	709億5792万	+2.85%
04/16	2,707	2,710	2,618	2,651	-1.41%	112,700	713億3464万	+3.76%
04/15	2,660	2,708	2,651	2,689	+0.15%	36,600	723億5717万	+5.62%
04/12	2,695	2,704	2,660	2,685	+0.75%	89,000	722億4953万	+5.88%
04/11	2,650	2,667	2,630	2,665	-0.3%	49,800	717億1136万	+5.54%
04/10	2,697	2,705	2,667	2,673	-1.44%	74,800	719億2663万	+6.37%
04/09	2,625	2,712	2,594	2,712	+3.71%	115,900	729億7607万	+8.48%
04/08	2,623	2,623	2,579	2,615	+0.5%	74,600	703億6593万	+5.27%
04/05	2,592	2,684	2,579	2,602	-0.04%	241,200	700億1612万	+5.22%
04/04	2,525	2,603	2,525	2,603	+3.75%	89,700	700億4303万	+5.68%
04/03	2,505	2,523	2,490	2,509	-0.71%	39,100	675億1362万	+2.28%
04/02	2,535	2,535	2,484	2,527	+0.4%	66,900	679億9798万	+3.27%
04/01	2,511	2,543	2,500	2,517	+0.64%	57,100	677億2889万	+3.07%
03/29	2,461	2,517	2,447	2,501	+2.04%	58,800	672億9836万	+2.63%
03/28	2,479	2,506	2,446	2,451	-2.82%	89,100	659億5293万	+0.78%
03/27	2,474	2,541	2,465	2,522	+2.6%	117,700	678億6344万	+3.79%
03/26	2,470	2,478	2,449	2,458	-0.49%	75,400	661億4129万	+1.32%
03/25	2,495	2,495	2,463	2,470	-1%	126,800	664億6419万	+1.9%
03/22	2,572	2,583	2,495	2,495	-2.62%	83,200	671億3690万	+3.1%
03/21	2,572	2,590	2,546	2,562	-0.04%	73,700	689億3978万	+6%
03/19	2,553	2,572	2,522	2,563	+0.83%	61,300	689億6669万	+6.3%
03/18	2,513	2,553	2,464	2,542	+0.47%	95,300	684億161万	+5.3%
03/15	2,508	2,547	2,482	2,530	+1.32%	104,200	680億7870万	+4.68%
03/14	2,457	2,503	2,445	2,497	+2.5%	96,200	671億9072万	+3.1%
03/13	2,429	2,440	2,417	2,436	+1.08%	62,000	655億4930万	+0.37%
03/12	16:00 人事異動に関するお知らせ
03/12	16:00 役員人事に関するお知らせ
03/12	16:00 組織変更に関するお知らせ
03/12	2,405	2,415	2,376	2,410	+0.21%	58,500	648億4968万	-1.07%
03/11	2,440	2,440	2,390	2,405	-1.6%	90,300	647億1513万	-1.68%
03/08	2,397	2,459	2,391	2,444	+1.37%	106,900	657億6457万	-0.57%
03/07	2,400	2,430	2,398	2,411	+1.26%	111,700	648億7658万	-2.39%
03/06	2,325	2,385	2,314	2,381	+2.41%	129,900	640億6933万	-4.15%
03/05	2,334	2,334	2,303	2,325	+0.04%	61,600	625億6245万	-7%
03/04	2,352	2,352	2,311	2,324	-0.85%	63,000	625億3554万	-7.56%
03/01	2,333	2,353	2,332	2,344	+0.09%	34,200	630億7371万	-7.32%
02/29	2,366	2,366	2,320	2,342	-0.64%	64,200	630億1989万	-7.8%
02/28	2,360	2,378	2,345	2,357	-0.51%	60,600	634億2352万	-7.64%
02/27	2,383	2,385	2,361	2,369	-0.63%	65,200	637億4642万	-7.53%
02/26	2,400	2,406	2,384	2,384	-0.54%	41,600	641億5005万	-7.24%
02/22	2,398	2,400	2,385	2,397	+0.46%	26,100	644億9986万	-6.98%
02/21	2,410	2,410	2,371	2,386	-0.58%	45,700	642億387万	-7.63%
02/20	2,436	2,436	2,397	2,400	-0.95%	64,800	645億8059万	-7.3%
02/19	2,393	2,423	2,367	2,423	+0.87%	64,900	651億9949万	-6.59%
02/16	2,392	2,409	2,372	2,402	+0.88%	56,600	646億3441万	-7.51%
02/15	2,405	2,411	2,367	2,381	-0.79%	51,400	640億6933万	-8.39%
02/14	2,435	2,450	2,378	2,400	-1.32%	74,800	645億8059万	-7.76%
02/13	17:00 2024年3月期第3四半期決算説明資料
02/13	2,417	2,474	2,380	2,432	-7.07%	146,000	654億4166万	-6.61%
02/09	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,614	2,658	2,604	2,617	-0.49%	32,100	704億1975万	+0.5%
02/08	2,645	2,645	2,592	2,630	-0.6%	34,400	707億6956万	+1.31%
02/07	2,630	2,655	2,626	2,646	+0.65%	23,400	712億10万	+2.28%
02/06	2,640	2,650	2,616	2,629	-0.83%	39,300	707億4265万	+2.02%
02/05	2,681	2,681	2,638	2,651	-1.12%	42,700	713億3464万	+3.23%
02/02	2,705	2,708	2,651	2,681	-0.3%	34,400	721億4190万	+4.89%
02/01	2,719	2,735	2,676	2,689	-2.4%	42,100	723億5717万	+5.74%
01/31	2,763	2,782	2,723	2,755	-0.36%	50,100	741億3314万	+8.85%
01/30	2,770	2,788	2,751	2,765	0%	51,400	744億222万	+9.9%
01/29	2,685	2,767	2,685	2,765	+3.25%	46,000	744億222万	+10.6%
01/26	2,712	2,715	2,664	2,678	-1%	50,900	720億6117万	+7.77%
01/25	2,631	2,705	2,631	2,705	+3.01%	58,100	727億8771万	+9.38%
01/24	2,626	2,661	2,615	2,626	+0.19%	51,600	706億6193万	+6.75%
01/23	2,612	2,631	2,611	2,621	+0.34%	39,000	705億2739万	+7.07%
01/22	2,554	2,612	2,554	2,612	+1.79%	63,300	702億8521万	+7.22%
01/19	2,581	2,587	2,550	2,566	0%	35,300	690億4741万	+5.73%
01/18	2,557	2,604	2,557	2,566	+0.39%	35,300	690億4741万	+6.08%
01/17	2,547	2,590	2,545	2,556	+1.51%	56,900	687億7833万	+6.06%
01/16	2,553	2,559	2,514	2,518	-1.02%	34,200	677億5580万	+4.74%
01/15	2,500	2,552	2,500	2,544	+2.58%	53,400	684億5543万	+5.91%
01/12	2,489	2,513	2,469	2,480	+0.32%	41,000	667億3328万	+3.42%
01/11	2,483	2,496	2,462	2,472	+0.82%	34,300	665億1801万	+3%
01/10	2,452	2,477	2,439	2,452	+0.82%	38,000	659億7984万	+2%
01/09	2,440	2,463	2,414	2,432	-0.25%	33,200	654億4166万	+1%
01/05	2,450	2,458	2,434	2,438	+0.29%	21,900	656億312万	+1.12%
01/04	2,400	2,431	2,373	2,431	+1.46%	24,500	654億1476万	+0.7%
2023
12/29	2,398	2,410	2,385	2,396	-0.08%	21,500	644億7296万	-0.83%
12/28	2,390	2,405	2,387	2,398	+0.21%	15,700	645億2677万	-0.83%
12/27	2,380	2,393	2,373	2,393	+1.18%	25,000	643億9223万	-1.12%
12/26	2,350	2,369	2,350	2,365	+0.38%	36,700	636億3879万	-2.31%
12/25	2,388	2,395	2,356	2,356	-0.93%	16,000	633億9661万	-2.85%
12/22	2,382	2,401	2,363	2,378	+0.04%	20,600	639億8860万	-2.1%
12/21	2,369	2,403	2,369	2,377	-0.34%	29,600	639億6169万	-2.26%
12/20	2,398	2,405	2,383	2,385	-0.29%	18,100	641億7696万	-2.09%
12/19	2,360	2,397	2,357	2,392	+1.36%	26,200	643億6532万	-1.85%
12/18	2,362	2,364	2,327	2,360	-1.34%	29,800	635億425万	-3.24%
12/15	2,345	2,392	2,336	2,392	+2.62%	60,000	643億6532万	-2.29%
12/14	2,330	2,340	2,317	2,331	+0.39%	38,000	627億2390万	-5.01%
12/13	2,345	2,349	2,306	2,322	-1.82%	50,600	624億8172万	-5.69%
12/12	2,370	2,390	2,362	2,365	-0.59%	40,600	636億3879万	-4.44%
12/11	2,355	2,384	2,355	2,379	+1.54%	53,200	640億1551万	-4.23%
12/08	2,396	2,400	2,336	2,343	-2.86%	66,400	630億4680万	-6.02%
12/07	2,453	2,453	2,406	2,412	-1.79%	33,500	649億349万	-3.71%
12/06	2,430	2,461	2,430	2,456	+0.86%	40,200	660億8747万	-2.27%
12/05	2,501	2,522	2,433	2,435	-4.25%	59,900	655億2239万	-3.26%
12/04	2,579	2,586	2,527	2,543	-0.59%	46,900	684億2852万	+0.83%
12/01	16:00 2024年3月期第2四半期決算説明資料
12/01	2,580	2,609	2,553	2,558	+0.04%	61,700	688億3215万	+1.43%
11/30	2,535	2,570	2,510	2,557	+1.63%	72,100	688億524万	+1.47%
11/29	2,525	2,533	2,498	2,516	-0.16%	47,800	677億198万	-0.12%
11/28	2,469	2,520	2,469	2,520	+2.23%	41,900	678億962万	+0.08%

7456 松田産業

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート