松風（7979）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,663
- 始値
- 1,667
- 高値
- 1,758
- 安値
- 1,653
- 終値 +5.47%
- 1,754
- 出来高 +62.59%
- 271,200
乖離率
- 株価（5日）
移動平均値 - +4.65%
1,676 - 株価（25日）
移動平均値 - +2.81%
1,706 - 出来高（5日）
移動平均値 - +61.99%
167,420
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,667 | 1,758 | 1,653 | 1,754 | +5.47% | 271,200 | 627億7246万 | +2.81% | 13.13 | 1.29 |
| 05/12 | 1,675 | 1,688 | 1,656 | 1,663 | -1.54% | 166,800 | 595億1574万 | -2.41% | 12.44 | 1.22 |
| 05/11 | 1,644 | 1,698 | 1,644 | 1,689 | +2.74% | 185,300 | 604億4623万 | -0.94% | 12.64 | 1.24 |
| 05/08 | 1,632 | 1,648 | 1,627 | 1,644 | +0.74% | 103,400 | 588億3576万 | -3.58% | 12.3 | 1.21 |
| 05/07 | 1,652 | 1,656 | 1,632 | 1,632 | -1.09% | 110,400 | 584億630万 | -4.34% | 12.21 | 1.2 |
| 05/01 | 1,647 | 1,660 | 1,626 | 1,650 | -0.12% | 105,800 | 590億5049万 | -3.57% | 12.35 | 1.21 |
| 04/30 | 1,651 | 1,658 | 1,620 | 1,652 | -0.42% | 162,400 | 591億2207万 | -3.62% | 12.36 | 1.21 |
| 04/28 | 1,680 | 1,680 | 1,659 | 1,659 | -0.48% | 483,600 | 593億7258万 | -3.43% | 12.41 | 1.22 |
| 04/27 | 1,656 | 1,678 | 1,655 | 1,667 | +0.54% | 69,800 | 596億5889万 | -3.03% | 12.47 | 1.22 |
| 04/24 | 1,696 | 1,700 | 1,658 | 1,658 | -0.96% | 71,000 | 593億3679万 | -3.55% | 12.41 | 1.22 |
| 04/23 | 1,690 | 1,698 | 1,669 | 1,674 | -1.41% | 85,500 | 599億940万 | -2.67% | 12.53 | 1.23 |
| 04/22 | 1,702 | 1,718 | 1,690 | 1,698 | -0.47% | 80,200 | 607億6832万 | -1.51% | 12.71 | 1.24 |
| 04/21 | 1,720 | 1,735 | 1,706 | 1,706 | -0.81% | 56,500 | 610億5463万 | -1.16% | 12.77 | 1.25 |
| 04/20 | 1,734 | 1,738 | 1,714 | 1,720 | +0.29% | 51,200 | 615億5566万 | -0.46% | 12.87 | 1.26 |
| 04/17 | 1,750 | 1,759 | 1,715 | 1,715 | -2% | 165,700 | 613億7672万 | -0.81% | 12.83 | 1.26 |
| 04/16 | 1,795 | 1,800 | 1,750 | 1,750 | -2.23% | 117,200 | 626億2931万 | +1.1% | 13.1 | 1.28 |
| 04/15 | 1,783 | 1,795 | 1,776 | 1,790 | +1.7% | 88,700 | 640億6083万 | +3.29% | 13.39 | 1.31 |
| 04/14 | 1,758 | 1,780 | 1,758 | 1,760 | +0.28% | 71,300 | 629億8719万 | +1.44% | 13.17 | 1.29 |
| 04/13 | 1,753 | 1,761 | 1,745 | 1,755 | 0% | 81,500 | 628億825万 | +1.04% | 13.13 | 1.29 |
| 04/10 | 1,765 | 1,775 | 1,750 | 1,755 | -0.51% | 84,600 | 628億825万 | +0.75% | 13.13 | 1.29 |
| 04/09 | 1,785 | 1,794 | 1,762 | 1,764 | -1.67% | 97,900 | 631億3034万 | +1.03% | 13.2 | 1.29 |
| 04/08 | 1,759 | 1,799 | 1,744 | 1,794 | +5.28% | 305,000 | 642億399万 | +2.69% | 13.42 | 1.32 |
| 04/07 | 1,700 | 1,717 | 1,693 | 1,704 | +0.12% | 60,700 | 609億8305万 | -2.63% | 12.75 | 1.25 |
| 04/06 | 1,700 | 1,709 | 1,696 | 1,702 | +0.41% | 76,200 | 609億1147万 | -3.13% | 12.74 | 1.25 |
| 04/03 | 1,695 | 1,704 | 1,693 | 1,695 | +0.12% | 39,300 | 606億6096万 | -3.91% | 12.68 | 1.24 |
| 04/02 | 1,715 | 1,729 | 1,688 | 1,693 | -0.7% | 91,100 | 605億8938万 | -4.35% | 12.67 | 1.24 |
| 04/01 | 1,698 | 1,705 | 1,682 | 1,705 | +1.73% | 80,200 | 610億1884万 | -3.94% | 12.76 | 1.25 |
| 03/31 | 1,676 | 1,698 | 1,670 | 1,676 | 0% | 87,600 | 599億8098万 | -5.84% | 12.21 | 1.23 |
| 03/30 | 1,658 | 1,679 | 1,656 | 1,676 | -4.28% | 224,600 | 599億8098万 | -6.11% | 12.21 | 1.23 |
| 03/27 | 1,745 | 1,755 | 1,731 | 1,751 | +0.52% | 258,700 | 626億6509万 | -2.23% | 12.75 | 1.28 |
| 03/26 | 1,737 | 1,746 | 1,722 | 1,742 | +0.17% | 155,400 | 623億4300万 | -2.84% | 12.69 | 1.28 |
| 03/25 | 1,723 | 1,739 | 1,721 | 1,739 | +2.41% | 144,400 | 622億3564万 | -3.12% | 12.66 | 1.28 |
| 03/24 | 1,693 | 1,712 | 1,682 | 1,698 | +2.54% | 168,200 | 607億6832万 | -5.56% | 12.37 | 1.24 |
| 03/23 | 1,676 | 1,680 | 1,655 | 1,656 | -1.95% | 278,300 | 592億6522万 | -8.1% | 12.06 | 1.21 |
| 03/19 | 1,752 | 1,755 | 1,689 | 1,689 | -4.58% | 271,300 | 604億4623万 | -6.63% | 12.3 | 1.24 |
| 03/18 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 84,700 | 633億4507万 | -2.37% | 12.89 | 1.3 |
| 03/17 | 1,753 | 1,762 | 1,746 | 1,750 | -0.11% | 92,200 | 626億2931万 | -3.47% | 12.74 | 1.28 |
| 03/16 | 1,751 | 1,761 | 1,743 | 1,752 | +0.98% | 118,100 | 627億88万 | -3.42% | 12.76 | 1.28 |
| 03/13 | 1,750 | 1,762 | 1,735 | 1,735 | -2.2% | 197,600 | 620億9248万 | -4.51% | 12.64 | 1.27 |
| 03/12 | 1,810 | 1,812 | 1,767 | 1,774 | -1.99% | 191,400 | 634億8822万 | -2.58% | 12.92 | 1.3 |
| 03/11 | 1,809 | 1,826 | 1,809 | 1,810 | -0.44% | 117,300 | 647億7660万 | -0.71% | 13.18 | 1.33 |
| 03/10 | 1,846 | 1,849 | 1,808 | 1,818 | -0.27% | 113,700 | 650億6290万 | -0.27% | 13.24 | 1.33 |
| 03/09 | 1,810 | 1,835 | 1,803 | 1,823 | -3.03% | 140,400 | 652億4184万 | -0.05% | 13.28 | 1.34 |
| 03/06 | 1,836 | 1,880 | 1,830 | 1,880 | +2.06% | 136,200 | 672億8177万 | +3.01% | 13.69 | 1.38 |
| 03/05 | 1,852 | 1,864 | 1,828 | 1,842 | +2.05% | 115,500 | 659億2182万 | +1.04% | 13.41 | 1.35 |
| 03/04 | 1,838 | 1,838 | 1,788 | 1,805 | -2.96% | 191,600 | 645億9766万 | -0.99% | 13.14 | 1.32 |
| 03/03 | 1,877 | 1,906 | 1,859 | 1,860 | -0.85% | 204,400 | 665億6601万 | +1.97% | 13.55 | 1.36 |
| 03/02 | 1,850 | 1,879 | 1,838 | 1,876 | -0.05% | 154,300 | 671億3862万 | +2.74% | 13.66 | 1.38 |
| 02/27 | 1,853 | 1,884 | 1,846 | 1,877 | +1.9% | 176,400 | 671億7441万 | +2.79% | 13.67 | 1.38 |
| 02/26 | 1,835 | 1,851 | 1,833 | 1,842 | +0.38% | 173,900 | 659億2182万 | +0.93% | 13.41 | 1.35 |
| 02/25 | 1,834 | 1,845 | 1,823 | 1,835 | +0.55% | 137,500 | 656億7130万 | +0.49% | 13.36 | 1.35 |
| 02/24 | 1,805 | 1,841 | 1,803 | 1,825 | +1.28% | 146,100 | 653億1342万 | -0.11% | 13.29 | 1.34 |
| 02/20 | 1,806 | 1,806 | 1,793 | 1,802 | -1.04% | 86,300 | 644億9029万 | -1.53% | 13.12 | 1.32 |
| 02/19 | 1,807 | 1,821 | 1,796 | 1,821 | +0.61% | 75,900 | 651億7027万 | -0.65% | 13.26 | 1.34 |
| 02/18 | 1,800 | 1,812 | 1,797 | 1,810 | +0.67% | 87,700 | 647億7660万 | -1.36% | 13.18 | 1.33 |
| 02/17 | 1,812 | 1,814 | 1,794 | 1,798 | -0.39% | 90,500 | 643億4714万 | -2.18% | 13.09 | 1.32 |
| 02/16 | 1,815 | 1,815 | 1,797 | 1,805 | 0% | 123,100 | 645億9766万 | -1.9% | 13.14 | 1.32 |
| 02/13 | 1,810 | 1,822 | 1,800 | 1,805 | -0.55% | 98,000 | 645億9766万 | -2.01% | 13.14 | 1.32 |
| 02/12 | 1,801 | 1,818 | 1,799 | 1,815 | +1.11% | 142,600 | 649億5554万 | -1.57% | 13.22 | 1.33 |
| 02/10 | 1,772 | 1,800 | 1,771 | 1,795 | +1.47% | 204,600 | 642億3977万 | -2.71% | 13.07 | 1.32 |
| 02/09 | 1,801 | 1,809 | 1,769 | 1,769 | -0.39% | 302,800 | 633億928万 | -4.17% | 12.88 | 1.3 |
| 02/06 | 1,846 | 1,849 | 1,762 | 1,776 | -2.42% | 396,400 | 635億5980万 | -3.9% | 12.93 | 1.3 |
| 02/05 | 1,793 | 1,830 | 1,775 | 1,820 | -0.6% | 637,600 | 651億3448万 | -1.57% | 13.25 | 1.33 |
| 02/04 | 1,826 | 1,843 | 1,816 | 1,831 | +0.27% | 140,900 | 655億2815万 | -0.97% | 13.33 | 1.34 |
| 02/03 | 1,834 | 1,837 | 1,824 | 1,826 | +0.05% | 95,600 | 653億4921万 | -1.19% | 13.3 | 1.34 |
| 02/02 | 1,857 | 1,861 | 1,822 | 1,825 | -0.71% | 143,200 | 653億1342万 | -1.19% | 13.29 | 1.34 |
| 01/30 | 1,840 | 1,841 | 1,825 | 1,838 | -0.11% | 88,100 | 657億7867万 | -0.49% | 13.39 | 1.35 |
| 01/29 | 1,826 | 1,840 | 1,818 | 1,840 | +0.44% | 114,100 | 658億5024万 | -0.33% | 13.4 | 1.35 |
| 01/28 | 1,835 | 1,840 | 1,826 | 1,832 | -0.7% | 76,800 | 655億6394万 | -0.76% | 13.34 | 1.34 |
| 01/27 | 1,835 | 1,849 | 1,831 | 1,845 | +0.05% | 66,000 | 660億2918万 | -0.05% | 13.44 | 1.35 |
| 01/26 | 1,861 | 1,861 | 1,835 | 1,844 | -2.28% | 109,600 | 659億9340万 | -0.05% | 13.43 | 1.35 |
| 01/23 | 1,891 | 1,898 | 1,879 | 1,887 | +0.27% | 113,600 | 675億3229万 | +2.33% | 13.74 | 1.38 |
| 01/22 | 1,856 | 1,884 | 1,856 | 1,882 | +1.73% | 62,600 | 673億5335万 | +2.17% | 13.71 | 1.38 |
| 01/21 | 1,850 | 1,855 | 1,828 | 1,850 | -0.7% | 97,200 | 662億812万 | +0.6% | 13.47 | 1.36 |
| 01/20 | 1,877 | 1,877 | 1,856 | 1,863 | -1.06% | 82,100 | 666億7337万 | +1.42% | 13.57 | 1.37 |
| 01/19 | 1,894 | 1,894 | 1,871 | 1,883 | -0.58% | 80,200 | 673億8913万 | +2.67% | 13.71 | 1.38 |
| 01/16 | 1,884 | 1,899 | 1,877 | 1,894 | +0.74% | 88,800 | 677億8280万 | +3.5% | 13.79 | 1.39 |
| 01/15 | 1,871 | 1,885 | 1,867 | 1,880 | +0.43% | 63,100 | 672億8177万 | +2.9% | 13.69 | 1.38 |
| 01/14 | 1,863 | 1,876 | 1,860 | 1,872 | +0.43% | 55,000 | 669億9546万 | +2.58% | 13.63 | 1.37 |
| 01/13 | 1,875 | 1,885 | 1,855 | 1,864 | -0.32% | 86,900 | 667億916万 | +2.25% | 13.57 | 1.37 |
| 01/09 | 1,850 | 1,871 | 1,850 | 1,870 | +1.14% | 65,200 | 669億2389万 | +2.63% | 13.62 | 1.37 |
| 01/08 | 1,844 | 1,858 | 1,841 | 1,849 | +0.43% | 97,800 | 661億7234万 | +1.54% | 13.47 | 1.36 |
| 01/07 | 1,825 | 1,851 | 1,820 | 1,841 | +0.05% | 98,400 | 658億8603万 | +1.1% | 13.41 | 1.35 |
| 01/06 | 1,825 | 1,844 | 1,821 | 1,840 | +1.1% | 106,200 | 658億5024万 | +0.99% | 13.4 | 1.35 |
| 01/05 | 1,825 | 1,829 | 1,784 | 1,820 | -0.27% | 184,200 | 651億3448万 | -0.16% | 13.25 | 1.33 |
| 2025 | ||||||||||
| 12/30 | 1,823 | 1,831 | 1,815 | 1,825 | +0.5% | 83,200 | 653億1342万 | -0.05% | 13.29 | 1.43 |
| 12/29 | 1,801 | 1,820 | 1,800 | 1,816 | +0.94% | 84,200 | 649億9133万 | -0.6% | 13.22 | 1.42 |
| 12/26 | 1,809 | 1,810 | 1,796 | 1,799 | -0.39% | 82,600 | 643億8293万 | -1.69% | 13.1 | 1.41 |
| 12/25 | 1,813 | 1,814 | 1,803 | 1,806 | -0.22% | 72,100 | 646億3344万 | -1.42% | 13.15 | 1.41 |
| 12/24 | 1,831 | 1,833 | 1,807 | 1,810 | -1.36% | 67,500 | 647億7660万 | -1.25% | 13.18 | 1.42 |
| 12/23 | 1,808 | 1,835 | 1,807 | 1,835 | +1.49% | 80,500 | 656億7130万 | 0% | 13.36 | 1.44 |
| 12/22 | 1,848 | 1,848 | 1,802 | 1,808 | -1.74% | 77,100 | 647億502万 | -1.47% | 13.17 | 1.41 |
| 12/19 | 1,828 | 1,847 | 1,824 | 1,840 | +0.22% | 79,200 | 658億5024万 | +0.16% | 13.4 | 1.44 |
| 12/18 | 1,816 | 1,838 | 1,814 | 1,836 | +1.1% | 71,400 | 657億709万 | -0.11% | 13.37 | 1.44 |
| 12/17 | 1,835 | 1,835 | 1,808 | 1,816 | -0.49% | 80,700 | 649億9133万 | -1.25% | 13.22 | 1.42 |
| 12/16 | 1,824 | 1,829 | 1,812 | 1,825 | -0.44% | 119,800 | 653億1342万 | -0.76% | 13.29 | 1.43 |
| 12/15 | 1,807 | 1,838 | 1,805 | 1,833 | +1.5% | 127,000 | 655億9973万 | -0.38% | 13.35 | 1.43 |
| 12/12 | 1,806 | 1,815 | 1,801 | 1,806 | +0.73% | 71,800 | 646億3344万 | -1.9% | 13.15 | 1.41 |
| 12/11 | 1,810 | 1,813 | 1,793 | 1,793 | -0.39% | 97,600 | 641億6820万 | -2.71% | 13.06 | 1.4 |
| 12/10 | 1,785 | 1,814 | 1,781 | 1,800 | +1.41% | 154,400 | 644億1872万 | -2.44% | 13.11 | 1.41 |
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 3月期 | 850 1,699 7/30 1,700 7/25 | 700 1,400 3/19 1,400 1/23 | 2,800 1,400 6/22 | - | - | +7.61% 7/11 | -32.19% 10/29 |
| 2009年 3月期 | 660 1,320 4/14 | 385 770 3/25 | 2,000 1,000 7/24 1,000 6/19 | - | - | +4.35% 6/25 | -23.76% 5/27 |
| 2010年 3月期 | 419 837 8/27 | 325 650 11/27 | 110,200 55,100 9/3 | - | - | +13.22% 6/30 | -11.66% 11/30 |
| 2011年 3月期 | 397 793 3/25 | 339 678 3/15 678 3/14 | 68,200 34,100 3/28 | 127億7840万 | 109億2529万 | +4.29% 6/14 | -6.28% 3/14 |
| 2012年 3月期 | 497 993 3/23 | 362 724 8/5 723 4/20 | 1,234,800 617,400 3/23 | 160億120万 | 116億5042万 | +14.49% 3/23 | -4.51% 8/4 |
| 2013年 3月期 | 524 1,048 4/26 | 400 799 12/20 | 1,063,200 531,600 4/26 | 168億8747万 | 128億7508万 | +13.07% 3/26 | -7.94% 5/28 |
| 2014年 3月期 | 485 970 4/12 | 401 802 6/7 | 152,000 76,000 3/26 | 156億3058万 | 129億2342万 | +5.16% 7/1 | -7.77% 6/6 |
| 2015年 3月期 | 804 1,608 12/18 | 415 830 5/7 | 420,000 210,000 10/30 | 259億1145万 | 133億7469万 | +18.23% 9/19 | -9.3% 10/17 |
| 2016年 3月期 | 856 1,712 8/18 | 604 1,208 5/20 | 259,200 129,600 8/5 | 275億8732万 | 194億6581万 | +19.1% 8/18 | -13.8% 1/21 |
| 2017年 3月期 | 730 1,460 5/31 1,460 5/30 | 597 1,193 6/24 | 112,000 56,000 3/28 | 235億2656万 | 192億2410万 | +11.39% 9/27 | -12.24% 6/24 |
| 2018年 3月期 | 767 1,533 1/30 | 628 1,256 4/14 | 221,400 110,700 2/15 | 247億289万 | 202億3929万 | +5.25% 11/8 | -6.31% 2/9 |
| 2019年 3月期 | 730 1,459 4/26 1,460 4/16 | 479 957 12/25 | 140,200 70,100 3/26 | 235億1045万 | 154億2118万 | +12.79% 2/25 | -17.05% 12/25 |
| 2020年 3月期 | 1,037 2,073 2/17 | 591 1,181 5/9 | 313,600 156,800 2/5 | 334億450万 | 190億3073万 | +13.23% 11/6 | -19.4% 3/13 |
| 2021年 3月期 | 1,042 2,083 3/30 | 653 1,306 8/3 | 205,200 102,600 10/29 | 372億7338万 | 233億6968万 | +17.17% 11/27 | -8.57% 7/10 |
| 2022年 3月期 | 1,243 2,485 10/28 | 762 1,523 3/11 | 386,200 193,100 3/18 | 444億6681万 | 272億5269万 | +13.95% 9/17 | -12.62% 3/11 |
| 2023年 3月期 | 1,330 2,659 10/26 | 715 1,429 5/13 1,429 5/12 | 599,800 299,900 5/31 | 475億8038万 | 255億7065万 | +19.29% 8/5 | -8.93% 5/13 |
| 2024年 3月期 | 1,505 3,010 3/27 3,010 3/25 | 988 1,975 4/7 | 215,400 107,700 3/27 | 538億6120万 | 353億4082万 | +13.46% 10/31 | -9.83% 8/4 |
| 2025年 3月期 | 2,790 5,580 8/26 5,580 8/23 | 1,414 2,828 4/17 | 1,100,800 550,400 9/20 | 998億4901万 | 506億448万 | +19.05% 6/26 | -20.89% 8/5 |
| 2026年 3月期 | 2,221 5/9 | 1,655 3/23 | 637,600 2/5 | 794億8554万 | 592億2943万 | +4.21% 5/8 | -8.12% 3/23 |
| 最新 | 1,754 2026/5/13 | 271,200 | 627億7246万 | +2.81% 1,706 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/26
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/29
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 81%（1.81倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 61%（1.61倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/05/13 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
325円（2009/11/27） - 440%（5.4倍）
1,754円（5/13）
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。
