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
09/25	817	817	800	800	-2.08%	1,800	-	-4.53%
09/24	765	817	761	817	+7.5%	6,000	-	-2.85%
09/18	756	766	756	760	-0.91%	2,500	-	-9.85%
09/17	765	770	765	767	-1.03%	4,600	-	-9.34%
09/16	778	780	771	775	-0.9%	5,100	-	-8.61%
09/15	835	838	710	782	-5.78%	29,000	-	-7.89%
09/14	（IR情報）15:30 2027年4月期第1四半期決算短信〔日本基準〕(非連結)
09/14	852	853	822	830	-1.07%	2,300	-	-2.35%
09/11	824	839	824	839	-1.76%	1,300	-	-1.18%
09/10	854	854	846	854	+0.47%	2,200	-	+0.71%
09/09	852	852	849	850	-0.47%	3,600	-	+0.47%
09/08	867	867	852	854	-1.73%	1,900	-	+1.18%
09/07	858	869	849	869	+3.08%	1,800	-	+3.08%
09/04	845	848	843	843	+0.12%	1,900	-	+0.36%
09/03	842	842	842	842	-0.94%	1,000	-	+0.36%
09/02	851	851	842	850	-0.7%	2,800	-	+1.43%
09/01	857	857	856	856	-0.12%	600	-	+2.27%
08/31	852	857	851	857	+0.35%	5,300	-	+2.27%
08/28	859	859	854	854	-1.16%	1,200	-	+2.15%
08/27	859	864	859	864	-0.12%	1,000	-	+3.6%
08/26	869	870	865	865	-1.14%	2,100	-	+4.09%
08/25	869	880	869	875	+0.81%	1,000	-	+5.68%
08/24	870	870	867	868	-0.23%	800	-	+5.34%
08/21	853	877	853	870	+0.35%	2,400	-	+5.97%
08/20	850	868	850	867	+1.52%	1,700	-	+6.12%
08/19	862	862	853	854	-0.93%	1,700	-	+4.91%
08/18	869	877	847	862	-0.92%	8,000	-	+6.29%
08/17	841	870	841	870	+3.57%	7,900	-	+7.67%
08/14	809	840	809	840	+2.82%	5,200	-	+4.35%
08/13	797	860	797	817	+2.13%	5,600	-	+1.87%
08/12	795	800	795	800	0%	2,400	-	-0.12%
08/10	801	801	791	800	-0.12%	1,700	-	-0.12%
08/07	811	815	800	801	-2.32%	5,300	-	+0.13%
08/06	848	848	820	820	+2.12%	8,100	-	+2.5%
08/05	803	812	802	803	-0.5%	2,400	-	+0.63%
08/04	809	809	807	807	-0.62%	1,100	-	+1.25%
08/03	813	813	808	812	+0.25%	700	-	+2.01%
07/31	808	822	808	810	+0.25%	1,200	-	+2.02%
07/30	835	849	808	808	-1.82%	2,700	-	+2.02%
07/29	832	840	823	823	-0.96%	18,200	-	+4.05%
07/28	864	864	820	831	-3.82%	9,800	-	+5.32%
07/27	817	903	817	864	+6.14%	8,600	-	+9.78%
07/24	793	815	793	814	+1.62%	3,800	-	+3.83%
07/23	806	807	791	801	+1.26%	1,900	-	+2.3%
07/22	783	827	783	791	+0.38%	5,400	-	+1.02%
07/21	771	798	771	788	+1.03%	5,300	-	+0.77%
07/17	780	780	771	780	0%	2,700	-	-0.38%
07/16	784	793	780	780	-0.64%	1,000	-	-0.38%
07/15	790	794	784	785	+0.26%	1,900	-	+0.26%
07/14	788	793	783	783	-0.63%	2,200	-	0%
07/13	790	809	788	788	0%	3,600	-	+0.51%
07/10	780	810	780	788	+1.03%	2,500	-	+0.51%
07/09	780	782	779	780	0%	3,000	-	-0.64%
07/08	783	785	778	780	-1.64%	1,400	-	-0.89%
07/07	797	797	781	793	-0.5%	600	-	+0.38%
07/06	774	797	774	797	+2.57%	1,100	-	+0.5%
07/03	799	799	777	777	-1.27%	2,500	-	-2.39%
07/02	793	798	783	787	+1.16%	1,100	-	-1.87%
07/01	793	793	778	778	-1.52%	600	-	-3.47%
06/30	781	798	781	790	+1.67%	1,800	-	-2.71%
06/29	775	780	762	777	+2.24%	1,900	-	-4.78%
06/26	（IR情報）15:30 「機関・個人投資家向け会社説明会」動画配信のお知らせ
06/26	761	765	760	760	-0.13%	5,700	-	-7.43%
06/25	780	786	755	761	-2.44%	3,700	-	-8.2%
06/24	771	786	771	780	+1.3%	2,900	-	-6.7%
06/23	782	791	770	770	-1.53%	1,100	-	-8.44%
06/22	788	794	780	782	-0.76%	2,900	-	-7.67%
06/19	788	792	780	788	-0.38%	1,500	-	-7.62%
06/18	800	805	790	791	+0.25%	1,400	-	-7.81%
06/17	775	798	774	789	+1.81%	6,200	-	-8.47%
06/16	830	830	774	775	-5.14%	6,600	-	-10.61%
06/15	（IR情報）15:30 2026年4月期決算短信〔日本基準〕(非連結)
06/15	（IR情報）15:30 会計監査人の異動に関するお知らせ
06/15	（IR情報）15:30 定款の一部変更に関するお知らせ
06/15	（IR情報）15:30 通期業績予想と実績値との差異に関するお知らせ
06/15	785	820	779	817	+5.28%	9,000	-	-6.31%
06/12	807	807	757	776	-2.02%	5,000	-	-11.62%
06/11	784	792	750	792	+1.02%	6,000	-	-10.51%
06/10	806	807	770	784	-2.61%	5,100	-	-12.01%
06/09	805	805	780	805	+1.26%	5,400	-	-10.26%
06/08	801	807	774	795	-1.97%	8,500	-	-12.15%
06/05	810	821	801	811	-0.98%	12,800	-	-11.27%
06/04	850	852	810	819	-3.87%	7,700	-	-11.17%
06/03	867	876	830	852	-1.73%	12,600	-	-8.78%
06/02	888	889	850	867	-2.47%	13,300	-	-8.16%
06/01	900	910	882	889	-1.77%	6,700	-	-6.72%
05/29	902	913	902	905	+0.22%	1,800	-	-5.93%
05/28	906	908	903	903	-0.88%	1,900	-	-7.1%
05/27	903	928	902	911	+0.66%	8,500	-	-7.04%
05/26	903	924	903	905	-0.11%	5,800	-	-8.31%
05/25	964	964	906	906	-4.83%	19,800	-	-8.76%
05/22	935	957	922	952	+1.82%	14,400	-	-4.8%
05/21	1,060	1,060	920	935	+2.75%	111,300	-	-6.97%
05/20	（IR情報）17:00 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ
05/20	920	924	910	910	-1.19%	8,800	-	-9.9%
05/19	928	943	917	921	-0.11%	4,200	-	-9.35%
05/18	909	926	909	922	+0.77%	3,200	-	-9.87%
05/15	906	925	905	915	+1.67%	8,900	-	-10.91%
05/14	906	909	900	900	-0.66%	6,700	-	-12.79%
05/13	902	911	902	906	-0.88%	4,600	-	-12.63%
05/12	955	964	902	914	-4.29%	17,900	-	-12.28%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,700株（0.41%）-0.13%義務消失
05/11	945	965	945	955	+1.06%	2,900	-	-8.87%
05/08	934	960	930	945	-0.42%	9,400	-	-10%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 6,200株（0.54%）-0.15%
05/07	958	958	928	949	+0.53%	7,000	-	-10.05%
05/01	986	990	925	944	-4.65%	21,200	-	-11.03%
05/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 7,900株（0.69%）-0.19%
04/30	（IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ
04/30	1,000	1,012	979	990	-2.75%	14,200	-	-7.22%
04/28	1,001	1,030	1,001	1,018	+0.1%	10,900	-	-5.3%
04/23	（IR情報）15:30 英俊社 × マツモト、AIと過去問DBを活用した「生徒別オーダーメイド教材」の提供に向けた共同検討の基本合意書（MOU）を締結
04/22	（5%ルール）中村規（8.74%）

マツモト（7901）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート