日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2021
12/03	2,640	2,697	2,622	2,697	+2.28%	46,100	779億6644万	-12.46%
12/02	2,638	2,701	2,637	2,637	-1.53%	56,600	762億3192万	-15.32%
12/01	2,689	2,699	2,619	2,678	-0.85%	91,100	774億1717万	-15.04%
11/30	2,800	2,811	2,691	2,701	-1.89%	101,900	780億8207万	-15.09%
11/29	2,734	2,835	2,726	2,753	-2.34%	61,300	795億8532万	-14.26%
11/26	2,890	2,890	2,780	2,819	-2.36%	68,500	814億9328万	-12.97%
11/25	2,873	2,897	2,830	2,887	-0.03%	109,000	834億5907万	-11.63%
11/24	2,933	2,948	2,871	2,888	-2.86%	74,800	834億8798万	-12.41%
11/22	2,947	2,980	2,855	2,973	-0.8%	137,400	859億4521万	-10.83%
11/19	3,020	3,085	2,980	2,997	-2.54%	81,100	866億3901万	-10.8%
11/18	3,065	3,120	3,030	3,075	+1.49%	59,800	888億9388万	-9.05%
11/17	3,110	3,120	3,015	3,030	-2.1%	56,000	875億9300万	-10.62%
11/16	3,075	3,125	3,050	3,095	+1.64%	107,900	894億7205万	-8.94%
11/15	3,095	3,095	3,030	3,045	-1.14%	68,300	880億2662万	-10.39%
11/12	3,120	3,165	3,070	3,080	-1.12%	82,300	890億3842万	-9.14%
11/11	3,285	3,315	3,110	3,115	-5.89%	157,100	900億5022万	-7.81%
11/10	16:00 新市場区分「プライム市場」選択申請に関するお知らせ
11/10	16:00 2022年3月期第2四半期決算短信〔日本基準〕(連結)
11/10	16:00 組織変更及び人事異動に関するお知らせ
11/10	3,300	3,360	3,295	3,310	-1.63%	64,700	956億8740万	-1.72%
11/09	3,330	3,430	3,330	3,365	+0.15%	52,300	972億7737万	+0.51%
11/08	3,415	3,415	3,290	3,360	-0.44%	70,800	971億3283万	+0.99%
11/05	16:00 業績予想及び配当予想の修正に関するお知らせ
11/05	3,455	3,475	3,365	3,375	-2.6%	54,400	975億6646万	+2.06%
11/04	3,485	3,530	3,440	3,465	+1.46%	125,400	1001億6823万	+5.38%
11/02	3,450	3,475	3,410	3,415	-1.44%	53,200	987億2280万	+4.53%
11/01	3,445	3,470	3,380	3,465	+2.21%	69,500	1001億6823万	+6.55%
10/29	3,410	3,435	3,335	3,390	-0.59%	57,100	980億8万	+4.76%
10/28	3,445	3,450	3,370	3,410	-2.99%	122,700	985億7826万	+5.83%
10/27	3,585	3,585	3,480	3,515	-1.95%	94,500	1016億1366万	+9.71%
10/26	3,470	3,590	3,445	3,585	+4.82%	145,000	1036億3726万	+12.56%
10/25	3,430	3,580	3,415	3,420	-1.01%	92,900	988億6734万	+8.02%
10/22	3,420	3,515	3,395	3,455	+0.44%	72,400	998億7914万	+9.51%
10/21	3,480	3,540	3,415	3,440	-2.27%	148,900	994億4551万	+9.45%
10/20	3,625	3,715	3,505	3,520	-3.43%	170,400	1017億5820万	+12.35%
10/19	3,785	3,815	3,625	3,645	-4.33%	259,900	1053億7177万	+16.83%
10/18	3,620	3,820	3,620	3,810	+4.96%	288,300	1101億4169万	+22.98%
10/15	3,575	3,645	3,555	3,630	+3.42%	207,200	1049億3814万	+18.4%
10/14	3,410	3,540	3,405	3,510	+6.53%	241,700	1014億6911万	+15.27%
10/13	3,310	3,400	3,185	3,295	+1.23%	243,000	952億5377万	+8.89%
10/12	3,145	3,280	3,100	3,255	+5.51%	222,200	940億9743万	+7.96%
10/11	2,957	3,115	2,897	3,085	+9.01%	182,800	891億8297万	+2.76%
10/08	2,857	2,886	2,830	2,830	+0.64%	34,100	818億1128万	-5.54%
10/07	2,845	2,864	2,811	2,812	-1.16%	37,100	812億9092万	-6.27%
10/06	2,859	2,913	2,816	2,845	+1.28%	42,200	822億4491万	-5.29%
10/05	2,836	2,861	2,755	2,809	-0.92%	57,400	812億420万	-6.62%
10/04	2,905	2,921	2,831	2,835	-0.84%	62,500	819億5582万	-5.75%
10/01	2,862	2,910	2,846	2,859	-1.82%	54,800	826億4963万	-4.76%
09/30	2,960	2,965	2,870	2,912	-0.72%	59,300	841億8178万	-2.67%
09/29	2,935	2,982	2,837	2,933	-3.04%	138,600	847億8886万	-1.44%
09/28	3,055	3,055	2,980	3,025	-1.47%	63,400	874億4845万	+2.4%
09/27	3,045	3,140	3,015	3,070	+0.99%	89,200	887億4934万	+4.85%
09/24	3,010	3,055	2,961	3,040	+2.74%	91,900	878億8208万	+4.61%
09/22	3,010	3,010	2,958	2,959	-2.5%	92,100	855億4049万	+2.49%
09/21	3,015	3,060	2,985	3,035	-2.72%	69,200	877億3754万	+5.68%
09/17	3,145	3,145	3,030	3,120	-0.79%	161,500	901億9477万	+9.28%
09/16	3,165	3,200	3,115	3,145	0%	42,600	909億1748万	+10.93%
09/15	3,155	3,180	3,090	3,145	-1.72%	45,800	909億1748万	+11.88%
09/14	3,205	3,205	3,145	3,200	+0.47%	60,200	925億745万	+15.27%
09/13	3,090	3,200	3,055	3,185	+2.74%	68,700	920億7383万	+16.45%
09/10	3,025	3,105	3,020	3,100	+2.65%	69,300	896億1660万	+15.07%
09/09	3,050	3,070	3,000	3,020	-2.27%	38,900	873億391万	+13.62%
09/08	3,065	3,100	3,030	3,090	+1.81%	51,600	893億2751万	+17.71%
09/07	3,050	3,095	3,010	3,035	0%	58,800	877億3754万	+17.23%
09/06	2,960	3,045	2,960	3,035	+3.34%	79,400	877億3754万	+18.79%
09/03	2,954	2,964	2,879	2,937	+0.03%	87,400	849億450万	+16.5%
09/02	2,916	2,956	2,916	2,936	+0.65%	54,300	848億7559万	+17.96%
09/01	2,900	2,951	2,875	2,917	-0.27%	67,000	843億2633万	+18.72%
08/31	2,945	3,010	2,867	2,925	-0.31%	239,400	845億5759万	+20.52%
08/30	2,880	2,942	2,841	2,934	+4.64%	150,700	848億1777万	+22.45%
08/27	2,687	2,804	2,684	2,804	+4.43%	189,100	810億5966万	+18.66%
08/26	2,620	2,685	2,550	2,685	+2.83%	105,700	776億1953万	+15.04%
08/25	2,517	2,616	2,517	2,611	+4.11%	91,400	754億8030万	+12.93%
08/24	2,406	2,517	2,406	2,508	+5.03%	63,100	725億272万	+9.28%
08/23	2,402	2,435	2,373	2,388	0%	84,400	690億3369万	+4.6%
08/20	2,481	2,511	2,382	2,388	-5.01%	104,200	690億3369万	+4.87%
08/19	2,584	2,640	2,505	2,514	-2.14%	100,900	726億7617万	+10.65%
08/18	2,553	2,605	2,531	2,569	-0.58%	68,900	742億6614万	+13.72%
08/17	2,631	2,640	2,543	2,584	-1.07%	76,300	746億9977万	+15.25%
08/16	2,584	2,640	2,554	2,612	+0.46%	95,200	755億921万	+17.45%
08/13	2,529	2,697	2,510	2,600	+1.88%	165,700	751億6231万	+17.97%
08/12	2,600	2,705	2,523	2,552	+12.92%	330,500	737億7469万	+16.74%
08/11	16:15 業績予想の修正に関するお知らせ
08/11	16:15 2022年3月期第1四半期決算短信〔日本基準〕(連結)
08/11	2,214	2,266	2,200	2,260	+3.76%	40,900	653億3339万	+4.1%
08/10	2,177	2,195	2,172	2,178	+0.05%	18,700	629億6288万	+0.46%
08/06	2,201	2,201	2,170	2,177	-1.09%	9,400	629億3398万	+0.42%
08/05	2,160	2,214	2,155	2,201	+1.24%	20,100	636億2778万	+1.57%
08/04	2,186	2,186	2,169	2,174	-0.82%	15,400	628億4725万	+0.51%
08/03	2,198	2,202	2,184	2,192	-0.59%	10,500	633億6760万	+1.48%
08/02	2,163	2,214	2,159	2,205	+1.94%	33,300	637億4342万	+2.23%
07/30	2,150	2,178	2,150	2,163	+0.46%	33,300	625億2926万	+0.46%
07/29	2,147	2,154	2,140	2,153	+0.51%	14,800	622億4017万	+0.09%
07/28	2,145	2,152	2,138	2,142	-0.6%	13,100	619億2218万	-0.33%
07/27	2,169	2,169	2,141	2,155	+0.56%	21,000	622億9799万	+0.42%
07/26	2,143	2,143	2,127	2,143	+1.71%	15,600	619億5108万	-0.05%
07/21	2,096	2,121	2,092	2,107	+1.15%	15,100	609億1038万	-1.82%
07/20	2,122	2,128	2,083	2,083	-2.66%	33,600	602億1657万	-3.12%
07/19	2,163	2,163	2,129	2,140	-2.51%	29,600	618億6436万	-0.65%
07/16	2,193	2,202	2,183	2,195	+0.23%	19,800	634億5433万	+1.76%
07/15	2,255	2,255	2,190	2,190	-2.19%	29,300	633億979万	+1.48%
07/14	2,238	2,267	2,236	2,239	-1.1%	31,400	647億2631万	+3.75%
07/13	2,200	2,264	2,200	2,264	+2.86%	48,000	654億4902万	+5.01%
07/12	16:00 海外現地法人設立に関するお知らせ
07/12	2,180	2,211	2,177	2,201	+2.85%	44,100	636億2778万	+2.23%
07/09	2,110	2,158	2,107	2,140	-0.05%	63,700	618億6436万	-0.6%
07/08	2,129	2,159	2,127	2,141	+1.13%	50,400	618億9327万	-0.65%

7456 松田産業

IR情報

2021/07/08～2021/12/03

IR情報＆株価推移

開示資料

決算

株式

チャート