マツモト（7901）の株価チャート
株価
6/24
- 前日 (6/23)
- 770
- 始値
- 771
- 高値
- 786
- 安値
- 771
- 終値 +1.3%
- 780
- 出来高 +163.64%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.26%
782 - 株価（25日）
移動平均値 - -6.7%
836 - 出来高（5日）
移動平均値 - +47.96%
1,960
2026/01/27～2026/06/24
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 | ||||||||||
| 06/24 | 771 | 786 | 771 | 780 | +1.3% | 2,900 | 8億9224万 | -6.7% | 18.4 | 0.89 |
| 06/23 | 782 | 791 | 770 | 770 | -1.53% | 1,100 | 8億8080万 | -8.44% | 18.16 | 0.87 |
| 06/22 | 788 | 794 | 780 | 782 | -0.76% | 2,900 | 8億9452万 | -7.67% | 18.44 | 0.89 |
| 06/19 | 788 | 792 | 780 | 788 | -0.38% | 1,500 | 9億139万 | -7.62% | 18.58 | 0.9 |
| 06/18 | 800 | 805 | 790 | 791 | +0.25% | 1,400 | 9億482万 | -7.81% | 18.66 | 0.9 |
| 06/17 | 775 | 798 | 774 | 789 | +1.81% | 6,200 | 9億253万 | -8.47% | 18.61 | 0.9 |
| 06/16 | 830 | 830 | 774 | 775 | -5.14% | 6,600 | 8億8652万 | -10.61% | 18.28 | 0.88 |
| 06/15 | 785 | 820 | 779 | 817 | +5.28% | 9,000 | 9億3456万 | -6.31% | 19.27 | 0.93 |
| 06/12 | 807 | 807 | 757 | 776 | -2.02% | 5,000 | 8億8766万 | -11.62% | 18.3 | 0.88 |
| 06/11 | 784 | 792 | 750 | 792 | +1.02% | 6,000 | 9億596万 | -10.51% | 18.68 | 0.9 |
| 06/10 | 806 | 807 | 770 | 784 | -2.61% | 5,100 | 8億9681万 | -12.01% | 18.49 | 0.89 |
| 06/09 | 805 | 805 | 780 | 805 | +1.26% | 5,400 | 9億2083万 | -10.26% | 18.99 | 0.91 |
| 06/08 | 801 | 807 | 774 | 795 | -1.97% | 8,500 | 9億940万 | -12.15% | 18.75 | 0.9 |
| 06/05 | 810 | 821 | 801 | 811 | -0.98% | 12,800 | 9億2770万 | -11.27% | 19.13 | 0.92 |
| 06/04 | 850 | 852 | 810 | 819 | -3.87% | 7,700 | 9億3685万 | -11.17% | 19.32 | 0.93 |
| 06/03 | 867 | 876 | 830 | 852 | -1.73% | 12,600 | 9億7460万 | -8.78% | 20.09 | 0.97 |
| 06/02 | 888 | 889 | 850 | 867 | -2.47% | 13,300 | 9億9176万 | -8.16% | 20.45 | 0.99 |
| 06/01 | 900 | 910 | 882 | 889 | -1.77% | 6,700 | 10億1692万 | -6.72% | 20.97 | 1.01 |
| 05/29 | 902 | 913 | 902 | 905 | +0.22% | 1,800 | 10億3522万 | -5.93% | 21.34 | 1.03 |
| 05/28 | 906 | 908 | 903 | 903 | -0.88% | 1,900 | 10億3294万 | -7.1% | 21.3 | 1.03 |
| 05/27 | 903 | 928 | 902 | 911 | +0.66% | 8,500 | 10億4209万 | -7.04% | 21.49 | 1.04 |
| 05/26 | 903 | 924 | 903 | 905 | -0.11% | 5,800 | 10億3522万 | -8.31% | 21.34 | 1.03 |
| 05/25 | 964 | 964 | 906 | 906 | -4.83% | 19,800 | 10億3637万 | -8.76% | 21.37 | 1.03 |
| 05/22 | 935 | 957 | 922 | 952 | +1.82% | 14,400 | 10億8899万 | -4.8% | 22.45 | 1.08 |
| 05/21 | 1,060 | 1,060 | 920 | 935 | +2.75% | 111,300 | 10億6954万 | -6.97% | 22.05 | 1.06 |
| 05/20 | 920 | 924 | 910 | 910 | -1.19% | 8,800 | 10億4094万 | -9.9% | 21.46 | 1.03 |
| 05/19 | 928 | 943 | 917 | 921 | -0.11% | 4,200 | 10億5353万 | -9.35% | 21.72 | 1.05 |
| 05/18 | 909 | 926 | 909 | 922 | +0.77% | 3,200 | 10億5467万 | -9.87% | 21.74 | 1.05 |
| 05/15 | 906 | 925 | 905 | 915 | +1.67% | 8,900 | 10億4666万 | -10.91% | 21.58 | 1.04 |
| 05/14 | 906 | 909 | 900 | 900 | -0.66% | 6,700 | 10億2951万 | -12.79% | 21.23 | 1.02 |
| 05/13 | 902 | 911 | 902 | 906 | -0.88% | 4,600 | 10億3637万 | -12.63% | 21.37 | 1.03 |
| 05/12 | 955 | 964 | 902 | 914 | -4.29% | 17,900 | 10億4552万 | -12.28% | 21.56 | 1.04 |
| 05/11 | 945 | 965 | 945 | 955 | +1.06% | 2,900 | 10億9242万 | -8.87% | 22.52 | 1.08 |
| 05/08 | 934 | 960 | 930 | 945 | -0.42% | 9,400 | 10億8098万 | -10% | 22.29 | 1.07 |
| 05/07 | 958 | 958 | 928 | 949 | +0.53% | 7,000 | 10億8556万 | -10.05% | 22.38 | 1.08 |
| 05/01 | 986 | 990 | 925 | 944 | -4.65% | 21,200 | 10億7984万 | -11.03% | 22.26 | 1.07 |
| 04/30 | 1,000 | 1,012 | 979 | 990 | -2.75% | 14,200 | 11億3246万 | -7.22% | 7.23 | 1.12 |
| 04/28 | 1,001 | 1,030 | 1,001 | 1,018 | +0.1% | 10,900 | 11億6449万 | -5.3% | 7.44 | 1.16 |
| 04/27 | 1,110 | 1,120 | 1,010 | 1,017 | -8.79% | 55,700 | 11億6334万 | -6.01% | 7.43 | 1.16 |
| 04/24 | 1,395 | 1,395 | 1,106 | 1,115 | +1.83% | 224,700 | 12億7544万 | +2.58% | 8.14 | 1.27 |
| 04/23 | 1,127 | 1,127 | 1,090 | 1,095 | -1.08% | 6,000 | 12億5257万 | +0.09% | 8 | 1.24 |
| 04/22 | 1,100 | 1,127 | 1,100 | 1,107 | -1.07% | 5,300 | 12億6629万 | +0.45% | 8.09 | 1.26 |
| 04/21 | 1,152 | 1,152 | 1,110 | 1,119 | -3.12% | 14,800 | 12億8002万 | +0.27% | 8.17 | 1.27 |
| 04/20 | 1,112 | 1,175 | 1,105 | 1,155 | +5.48% | 25,200 | 13億2120万 | +3.4% | 8.44 | 1.31 |
| 04/17 | 1,085 | 1,115 | 1,077 | 1,095 | +0.92% | 7,300 | 12億5257万 | -1.71% | 8 | 1.24 |
| 04/16 | 1,063 | 1,108 | 1,063 | 1,085 | +2.36% | 14,300 | 12億4113万 | -2.69% | 7.92 | 1.23 |
| 04/15 | 1,069 | 1,082 | 1,060 | 1,060 | -0.84% | 5,900 | 12億1253万 | -5.19% | 7.74 | 1.2 |
| 04/14 | 1,095 | 1,096 | 1,061 | 1,069 | -0.93% | 3,600 | 12億2282万 | -4.72% | 7.81 | 1.21 |
| 04/13 | 1,094 | 1,103 | 1,062 | 1,079 | +1.03% | 11,500 | 12億3426万 | -4% | 7.88 | 1.23 |
| 04/10 | 1,086 | 1,086 | 1,051 | 1,068 | +0.47% | 5,600 | 12億2168万 | -5.24% | 7.8 | 1.21 |
| 04/09 | 1,051 | 1,100 | 1,037 | 1,063 | -1.48% | 16,700 | 12億1596万 | -5.6% | 7.76 | 1.21 |
| 04/08 | 1,057 | 1,086 | 1,021 | 1,079 | +4.05% | 20,600 | 12億3426万 | -3.92% | 7.88 | 1.23 |
| 04/07 | 1,074 | 1,090 | 1,028 | 1,037 | -0.67% | 20,800 | 11億8622万 | -7.74% | 7.57 | 1.18 |
| 04/06 | 1,020 | 1,064 | 1,020 | 1,044 | +2.35% | 15,500 | 11億9423万 | -8.02% | 7.62 | 1.19 |
| 04/03 | 1,026 | 1,037 | 1,002 | 1,020 | -0.49% | 15,400 | 11億6677万 | -10.99% | 7.45 | 1.16 |
| 04/02 | 1,061 | 1,062 | 1,000 | 1,025 | -3.12% | 16,000 | 11億7249万 | -10.48% | 7.49 | 1.16 |
| 04/01 | 1,055 | 1,064 | 1,030 | 1,058 | +3.12% | 10,700 | 12億1024万 | -7.6% | 7.73 | 1.2 |
| 03/31 | 1,064 | 1,064 | 1,011 | 1,026 | -3.57% | 14,900 | 11億7364万 | -10.31% | 7.49 | 1.17 |
| 03/30 | 1,052 | 1,073 | 1,021 | 1,064 | -1.66% | 12,000 | 12億1710万 | -7.16% | 7.77 | 1.21 |
| 03/27 | 1,100 | 1,114 | 1,081 | 1,082 | -2.26% | 16,300 | 12億3769万 | -6.08% | 7.9 | 1.23 |
| 03/26 | 1,164 | 1,168 | 1,104 | 1,107 | -6.42% | 22,600 | 12億6629万 | -4.65% | 8.09 | 1.26 |
| 03/25 | 1,207 | 1,243 | 1,183 | 1,183 | -0.59% | 15,700 | 13億5323万 | +1.55% | 8.64 | 1.34 |
| 03/24 | 1,181 | 1,249 | 1,140 | 1,190 | +2.5% | 47,200 | 13億6124万 | +1.8% | 8.69 | 1.35 |
| 03/23 | 1,216 | 1,240 | 1,161 | 1,161 | -9.01% | 27,400 | 13億2806万 | -0.77% | 8.48 | 1.32 |
| 03/19 | 1,278 | 1,500 | 1,263 | 1,276 | -2.3% | 143,600 | 14億5961万 | +8.5% | 9.32 | 1.45 |
| 03/18 | 1,353 | 1,495 | 1,296 | 1,306 | -9.49% | 254,500 | 14億9393万 | +10.87% | 9.54 | 1.48 |
| 03/17 | 1,263 | 1,443 | 1,161 | 1,443 | +26.25% | 264,900 | 16億5064万 | +21.98% | 10.54 | 1.64 |
| 03/16 | 1,084 | 1,145 | 1,083 | 1,143 | +4.86% | 17,800 | 13億747万 | -4.59% | 8.35 | 1.3 |
| 03/13 | 1,106 | 1,119 | 1,075 | 1,090 | -2.33% | 11,100 | 12億4685万 | -12.45% | 7.96 | 1.24 |
| 03/12 | 1,152 | 1,156 | 1,115 | 1,116 | -4.37% | 22,400 | 12億7659万 | -12.68% | 8.15 | 1.27 |
| 03/11 | 1,183 | 1,257 | 1,167 | 1,167 | +0.52% | 55,200 | 13億3493万 | -9.88% | 8.52 | 1.33 |
| 03/10 | 1,130 | 1,212 | 1,105 | 1,161 | +5.07% | 52,800 | 13億2806万 | -10.49% | 8.48 | 1.32 |
| 03/09 | 1,090 | 1,152 | 1,056 | 1,105 | -5.23% | 107,800 | 12億6400万 | -14.47% | 8.07 | 1.26 |
| 03/06 | 1,068 | 1,230 | 1,012 | 1,166 | +12.33% | 221,200 | 13億3378万 | -9.12% | 8.52 | 1.32 |
| 03/05 | 1,058 | 1,078 | 1,016 | 1,038 | +4.74% | 30,500 | 11億8736万 | -18.01% | 7.58 | 1.18 |
| 03/04 | 1,030 | 1,047 | 981 | 991 | -9.08% | 47,500 | 11億3360万 | -21.04% | 7.24 | 1.13 |
| 03/03 | 1,272 | 1,272 | 1,074 | 1,090 | -18.17% | 139,000 | 12億4685万 | -12.45% | 7.96 | 1.24 |
| 03/02 | 1,360 | 1,431 | 1,250 | 1,332 | +2.07% | 300,400 | 15億2367万 | +8.29% | 9.73 | 1.51 |
| 02/27 | 1,245 | 1,305 | 1,232 | 1,305 | +29.85% | 80,300 | 14億9278万 | +8.3% | 9.53 | 1.48 |
| 02/26 | 1,021 | 1,056 | 993 | 1,005 | -1.47% | 50,700 | 11億4961万 | -14.97% | 7.34 | 1.14 |
| 02/25 | 1,017 | 1,055 | 992 | 1,020 | -1.07% | 44,500 | 11億6677万 | -12.89% | 7.45 | 1.16 |
| 02/24 | 1,078 | 1,109 | 1,002 | 1,031 | -4.45% | 55,600 | 11億7936万 | -11.12% | 7.53 | 1.17 |
| 02/20 | 1,160 | 1,179 | 1,055 | 1,079 | -11.48% | 63,000 | 12億3426万 | -6.01% | 7.88 | 1.23 |
| 02/19 | 1,295 | 1,295 | 1,200 | 1,219 | -5.58% | 55,900 | 13億9441万 | +7.59% | 8.9 | 1.38 |
| 02/18 | 1,212 | 1,299 | 1,210 | 1,291 | +6.17% | 52,800 | 14億7677万 | +16.1% | 9.43 | 1.47 |
| 02/17 | 1,249 | 1,281 | 1,198 | 1,216 | -4.93% | 50,100 | 13億9098万 | +11.76% | 8.88 | 1.38 |
| 02/16 | 1,228 | 1,300 | 1,177 | 1,279 | +4.49% | 64,600 | 14億6304万 | +19.76% | 9.34 | 1.45 |
| 02/13 | 1,282 | 1,346 | 1,200 | 1,224 | -6.71% | 95,300 | 14億13万 | +17.13% | 8.94 | 1.39 |
| 02/12 | 1,351 | 1,467 | 1,280 | 1,312 | -0.68% | 231,200 | 15億79万 | +28.13% | 9.58 | 1.49 |
| 02/10 | 1,363 | 1,440 | 1,260 | 1,321 | -7.17% | 383,800 | 15億1109万 | +32.1% | 9.65 | 1.5 |
| 02/09 | 1,703 | 2,036 | 1,423 | 1,423 | -21.94% | 631,600 | 16億2776万 | +45.8% | 10.39 | 1.62 |
| 02/06 | 2,673 | 2,823 | 1,823 | 1,823 | -21.52% | 513,200 | 20億8532万 | +92.5% | 13.31 | 2.07 |
| 02/05 | 2,224 | 2,323 | 2,201 | 2,323 | +20.8% | 208,000 | 26億5727万 | +157.82% | 16.97 | 2.64 |
| 02/04 | 1,662 | 1,923 | 1,390 | 1,923 | +26.26% | 805,900 | 21億9971万 | +130.02% | 14.04 | 2.18 |
| 02/03 | 1,163 | 1,523 | 1,163 | 1,523 | +24.53% | 777,100 | 17億4215万 | +93.77% | 11.12 | 1.73 |
| 02/02 | 1,246 | 1,336 | 1,141 | 1,223 | +18.05% | 285,400 | 13億9898万 | +62.63% | 8.93 | 1.39 |
| 01/30 | 961 | 1,036 | 951 | 1,036 | +16.93% | 172,400 | 11億8508万 | +41.72% | 7.57 | 1.98 |
| 01/29 | 841 | 886 | 841 | 886 | +20.38% | 48,300 | 10億1349万 | +23.23% | 6.47 | 1.69 |
| 01/28 | 758 | 768 | 731 | 736 | -3.79% | 5,100 | 8億4191万 | +3.08% | 5.38 | 1.41 |
| 01/27 | 751 | 780 | 751 | 765 | +3.52% | 17,400 | 8億7508万 | +7.14% | 5.59 | 1.46 |
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 4月期 | 1,850 555 6/25 | 1,233 370 12/21 | 2,100 7,000 5/25 | - | - | +12.93% 4/1 | -18.97% 12/20 |
| 2009年 4月期 | 1,367 410 7/18 410 6/25 他4件 | 800 240 12/11 240 12/9 | 3,300 11,000 5/26 | - | - | +10.11% 5/7 | -28.23% 11/25 |
| 2010年 4月期 | 990 297 6/1 | 790 237 11/27 | 6,300 21,000 9/11 | - | - | +5% 4/1 | -9.54% 6/29 |
| 2011年 4月期 | 850 255 5/7 | 623 187 3/15 | 10,500 35,000 3/2 | 9億7231万 | 7億1303万 | +6.18% 4/11 | -14.14% 3/15 |
| 2012年 4月期 | 987 296 3/21 | 643 193 5/26 | 20,400 68,000 4/25 | 11億2864万 | 7億3590万 | +26.16% 7/11 | -18.28% 5/16 |
| 2013年 4月期 | 883 265 4/15 265 4/12 他2件 | 583 175 6/6 175 6/5 | 34,800 116,000 4/24 | 10億1044万 | 6億6727万 | +17.53% 2/4 | -12.08% 5/16 |
| 2014年 4月期 | 1,000 300 4/18 | 653 196 6/7 | 34,800 116,000 4/18 | 11億4390万 | 7億4734万 | +10.82% 4/18 | -11.42% 5/20 |
| 2015年 4月期 | 1,267 380 4/7 | 750 225 5/21 225 5/20 | 33,000 110,000 4/7 | 14億4894万 | 8億5792万 | +13% 4/1 | -15.51% 5/12 |
| 2016年 4月期 | 1,080 324 4/5 324 4/4 | 833 250 8/25 | 23,100 77,000 4/26 | 12億3541万 | 9億5325万 | +10.35% 3/30 | -15.56% 5/9 |
| 2017年 4月期 | 1,083 325 3/21 | 770 231 6/28 231 6/27 | 17,100 57,000 4/27 | 12億3922万 | 8億8080万 | +16.94% 6/5 | -8.03% 5/8 |
| 2018年 4月期 | 1,260 3,780 1/15 | 870 261 5/8 | 27,000 90,000 5/31 | 14億4131万 | 9億9519万 | +12.96% 6/9 | -9.22% 5/14 |
| 2019年 4月期 | 1,108 3,325 7/11 | 826 2,479 12/25 | 11,700 3,900 4/24 3,900 4/23 | 12億6782万 | 9億4524万 | +3.98% 3/29 | -12.29% 12/25 |
| 2020年 4月期 | 912 2,735 4/27 | 637 1,910 3/17 | 37,500 12,500 4/28 | 10億4285万 | 7億2828万 | +15.79% 4/27 | -21.26% 3/17 |
| 2021年 4月期 | 1,070 3,210 4/15 | 690 2,071 5/27 | 65,700 21,900 4/28 | 12億2397万 | 7億8967万 | +16.79% 4/7 | -21.83% 5/12 |
| 2022年 4月期 | 831 2,494 5/6 | 591 1,772 3/31 | 31,200 10,400 6/10 | 9億5096万 | 6億7566万 | +34.33% 5/30 | -10.72% 12/24 |
| 2023年 4月期 | 7,150 21,450 6/28 | 688 2,065 5/2 | 928,500 309,500 9/1 | 81億7888万 | 7億8738万 | +275.22% 6/21 | -46.41% 10/18 |
| 2024年 4月期 | 5,057 15,170 6/14 | 1,526 3/12 | 411,000 137,000 6/9 | 57億8432万 | 17億4559万 | +36.3% 6/12 | -32.09% 3/11 |
| 2025年 4月期 | 2,012 5/23 5/22 | 670 4/7 | 495,200 4/22 | 23億152万 | 7億6641万 | +32.21% 11/5 | -40.58% 8/5 |
| 2026年 4月期 | 2,823 2/6 | 647 12/25 | 805,900 2/4 | 32億2922万 | 7億4010万 | +157.76% 2/5 | -21.04% 3/4 |
| 最新 | 780 2026/6/24 | 2,900 | 8億9224万 | -6.7% 836 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -62%（0.38倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/29 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/24 vs 1998/12/29
- 21%（1.21倍）
- 2000/12/20 vs 1999/12/24
- -22%（0.78倍）
- 2001/12/25 vs 2000/12/20
- 25%（1.25倍）
- 2002/12/26 vs 2001/12/25
- -18%（0.82倍）
- 2003/12/29 vs 2002/12/26
- 6%（1.06倍）
- 2004/12/29 vs 2003/12/29
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/29
- 44%（1.44倍）
- 2006/12/25 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/25
- -17%（0.83倍）
- 2008/12/25 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/25
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/29 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/29
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/28 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/26 vs 2017/12/28
- -22%（0.78倍）
- 2019/12/27 vs 2018/12/26
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/27
- 4%（1.04倍）
- 2021/12/29 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/29
- 187%（2.87倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/12/30 vs 2023/12/29
- -75%（0.25倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/06/24 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
583円（2012/06/06） - 34%（1.34倍）
780円（6/24）
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。
