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
01/20	6,210	6,240	6,060	6,180	-0.32%	108,500	1662億9503万	+13.42%
01/19	6,090	6,220	6,030	6,200	+3.51%	192,400	1668億3320万	+14.88%
01/16	6,150	6,170	5,880	5,990	-2.76%	213,800	1611億8240万	+12.07%
01/15	5,940	6,260	5,910	6,160	+4.41%	243,700	1657億5685万	+16.18%
01/14	5,810	5,930	5,770	5,900	+2.43%	167,000	1587億6062万	+12.38%
01/13	5,850	5,850	5,700	5,760	+2.49%	158,200	1549億9342万	+10.6%
01/09	5,650	5,680	5,530	5,620	0%	116,800	1512億2622万	+8.7%
01/08	5,800	5,850	5,610	5,620	-2.26%	132,400	1512億2622万	+9.19%
01/07	5,880	5,900	5,680	5,750	+4.55%	234,600	1547億2434万	+12.3%
01/06	5,360	5,550	5,360	5,500	+3.77%	101,900	1479億9719万	+8.16%
01/05	5,380	5,450	5,300	5,300	+0.38%	69,500	1426億1547万	+4.68%
2025
12/30	5,240	5,330	5,160	5,280	-1.12%	165,500	1420億7730万	+4.6%
12/29	5,460	5,540	5,290	5,340	+0.56%	180,300	1436億9182万	+6.25%
12/26	5,240	5,360	5,220	5,310	+1.14%	73,900	1428億8456万	+6.35%
12/25	5,250	5,330	5,210	5,250	-0.76%	73,600	1412億7005万	+5.83%
12/24	5,250	5,430	5,240	5,290	+1.34%	154,600	1423億4639万	+7.45%
12/23	5,180	5,240	5,130	5,220	-0.76%	104,400	1404億6279万	+6.79%
12/22	5,120	5,280	5,110	5,260	+3.34%	105,500	1415億3913万	+8.34%
12/19	5,100	5,110	5,020	5,090	+0.99%	45,300	1369億6467万	+5.6%
12/18	5,100	5,140	5,030	5,040	-0.98%	53,200	1356億1924万	+5.18%
12/17	5,010	5,170	4,955	5,090	+1.8%	81,000	1369億6467万	+6.8%
12/16	5,120	5,120	4,945	5,000	-1.57%	70,600	1345億4290万	+5.53%
12/15	5,130	5,190	5,080	5,080	-0.97%	73,100	1366億9559万	+7.79%
12/12	16:00 人事異動に関するお知らせ
12/12	16:00 組織変更及び人事異動に関するお知らせ
12/12	4,945	5,140	4,925	5,130	+5.66%	150,500	1380億4102万	+9.59%
12/11	4,925	4,925	4,790	4,855	-0.82%	76,600	1306億4116万	+4.48%
12/10	4,950	4,970	4,820	4,895	0%	109,100	1317億1750万	+5.86%
12/09	4,950	4,950	4,870	4,895	-0.51%	66,600	1317億1750万	+6.46%
12/08	4,925	4,950	4,880	4,920	+1.23%	73,000	1323億9021万	+7.71%
12/05	4,855	4,940	4,830	4,860	+0.1%	86,700	1307億7570万	+7.07%
12/04	4,810	4,890	4,795	4,855	+0.94%	100,400	1306億4116万	+7.72%
12/03	5,010	5,040	4,805	4,810	-4.37%	168,000	1294億3027万	+7.44%
12/02	4,980	5,080	4,860	5,030	+1.62%	144,900	1353億5016万	+12.86%
12/01	4,940	4,980	4,790	4,950	+1.64%	151,100	1331億9747万	+11.81%
11/28	4,900	4,920	4,805	4,870	-1.62%	140,800	1310億4478万	+10.61%
11/27	4,935	4,970	4,825	4,950	+0.2%	148,400	1331億9747万	+13.01%
11/26	4,780	4,960	4,710	4,940	+4.88%	172,500	1329億2839万	+13.46%
11/25	16:00 2026年3月期第2四半期決算説明資料
11/25	4,595	4,750	4,575	4,710	+3.86%	141,700	1267億3941万	+8.7%
11/21	4,450	4,585	4,450	4,535	+1%	91,500	1220億3041万	+4.9%
11/20	4,370	4,530	4,370	4,490	+4.42%	128,900	1208億1952万	+4.01%
11/19	4,400	4,445	4,285	4,300	-2.93%	95,600	1157億689万	-0.37%
11/18	4,385	4,445	4,330	4,430	+0.91%	138,200	1192億501万	+2.64%
11/17	4,395	4,425	4,300	4,390	+0.11%	98,000	1181億2867万	+1.93%
11/14	4,370	4,405	4,325	4,385	0%	80,600	1179億9412万	+1.79%
11/13	4,440	4,450	4,305	4,385	-0.34%	133,100	1179億9412万	+1.69%
11/12	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	4,355	4,415	4,320	4,400	+0.57%	83,500	1183億9775万	+2.04%
11/11	4,400	4,420	4,300	4,375	0%	84,800	1177億2504万	+1.6%
11/10	4,330	4,380	4,305	4,375	+1.74%	50,000	1177億2504万	+1.84%
11/07	4,275	4,305	4,240	4,300	+0.58%	63,400	1157億689万	+0.35%
11/06	4,270	4,345	4,225	4,275	-0.23%	71,700	1150億3418万	+0.02%
11/05	4,200	4,290	4,060	4,285	+1.18%	129,100	1153億326万	+0.35%
11/04	13:00 業績予想及び配当予想の修正に関するお知らせ
11/04	4,145	4,390	4,080	4,235	+2.29%	230,500	1139億5784万	-0.73%
10/31	4,195	4,195	4,120	4,140	-1.43%	75,900	1114億152万	-2.93%
10/30	4,290	4,315	4,185	4,200	+3.45%	156,400	1130億1604万	-1.55%
10/29	4,180	4,180	4,030	4,060	-1.22%	109,800	1092億4883万	-4.76%
10/28	4,285	4,285	4,095	4,110	-4.75%	128,800	1105億9426万	-3.63%
10/27	4,330	4,360	4,300	4,315	+0.82%	80,000	1161億1052万	+1.17%
10/24	4,345	4,345	4,275	4,280	-1.5%	59,900	1151億6872万	+0.59%
10/23	4,350	4,385	4,300	4,345	+1.05%	149,600	1169億1778万	+2.33%
10/22	4,205	4,315	4,130	4,300	0%	251,300	1157億689万	+1.46%
10/21	4,435	4,450	4,285	4,300	-2.49%	107,800	1157億689万	+1.75%
10/20	4,385	4,480	4,340	4,410	-1.01%	99,200	1186億6684万	+4.65%
10/17	4,410	4,490	4,385	4,455	+1.71%	113,500	1198億7772万	+6.12%
10/16	4,400	4,495	4,370	4,380	-1.79%	118,700	1178億5958万	+4.73%
10/15	4,340	4,535	4,340	4,460	+3.72%	170,200	1200億1227万	+6.98%
10/14	4,260	4,460	4,250	4,300	+2.14%	215,600	1157億689万	+3.59%
10/10	4,320	4,365	4,195	4,210	-4.86%	152,200	1132億8512万	+1.69%
10/09	4,545	4,555	4,405	4,425	-1.12%	128,900	1190億7047万	+7.12%
10/08	4,385	4,530	4,370	4,475	+1.94%	122,500	1204億1589万	+8.83%
10/07	4,270	4,485	4,270	4,390	+3.42%	149,800	1181億2867万	+7.31%
10/06	4,180	4,255	4,150	4,245	+2.54%	92,100	1142億2692万	+4.33%
10/03	4,065	4,150	4,055	4,140	+1.47%	47,900	1114億152万	+2.15%
10/02	4,055	4,100	4,035	4,080	+1.24%	68,700	1097億8701万	+0.97%
10/01	4,190	4,210	4,030	4,030	-3.82%	107,700	1084億4158万	-0.02%
09/30	4,240	4,260	4,170	4,190	+0.24%	91,300	1127億4695万	+4.1%
09/29	4,215	4,225	4,145	4,180	-0.83%	80,800	1124億7786万	+4.08%
09/26	4,130	4,240	4,130	4,215	+1.69%	90,900	1134億1966万	+5.19%
09/25	4,140	4,200	4,125	4,145	+0.12%	49,600	1115億3606万	+3.75%
09/24	4,125	4,190	4,080	4,140	+0.73%	62,400	1114億152万	+3.97%
09/22	4,105	4,145	4,095	4,110	+0.24%	31,100	1105億9426万	+3.71%
09/19	4,060	4,145	4,060	4,100	+0.99%	64,100	1103億2518万	+3.98%
09/18	4,060	4,085	4,000	4,060	-0.12%	40,500	1092億4883万	+3.44%
09/17	4,100	4,115	4,060	4,065	-1.69%	52,100	1093億8338万	+3.88%
09/16	4,055	4,185	4,055	4,135	+2.86%	56,000	1112億6698万	+5.97%
09/12	4,000	4,045	3,985	4,020	+1.01%	54,700	1081億7249万	+3.26%
09/11	4,025	4,070	3,980	3,980	-0.87%	37,900	1070億9615万	+2.31%
09/10	4,060	4,065	4,015	4,015	-1.35%	21,400	1080億3795万	+3.27%
09/09	4,075	4,130	4,060	4,070	+0.49%	56,800	1095億1792万	+4.92%
09/08	4,050	4,080	4,025	4,050	+1%	30,100	1089億7975万	+4.71%
09/05	3,985	4,035	3,960	4,010	-0.5%	47,300	1079億340万	+4.05%
09/04	4,000	4,050	3,970	4,030	+1.64%	40,700	1084億4158万	+5%
09/03	4,015	4,060	3,960	3,965	0%	70,600	1066億9252万	+3.74%
09/02	3,965	4,005	3,955	3,965	+0.25%	56,300	1066億9252万	+4.18%
09/01	3,835	3,965	3,835	3,955	+3.13%	67,900	1064億2343万	+4.33%
08/29	3,845	3,880	3,830	3,835	-0.26%	25,700	1031億9440万	+1.46%
08/28	3,845	3,885	3,815	3,845	0%	30,700	1034億6349万	+1.91%
08/27	3,810	3,860	3,805	3,845	+0.39%	31,700	1034億6349万	+2.04%
08/26	3,890	3,890	3,825	3,830	-1.16%	25,400	1030億5986万	+1.75%
08/25	3,905	3,920	3,870	3,875	-1.9%	43,400	1042億7075万	+3.17%
08/22	3,955	4,000	3,950	3,950	-0.5%	38,300	1062億8889万	+5.42%
08/21	3,910	4,005	3,880	3,970	+1.28%	76,900	1068億2706万	+6.29%

7456 松田産業

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート