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
10/06	2,229	2,282	2,228	2,270	+2.62%	66,200	-	+0.84%
10/05	2,201	2,224	2,191	2,212	+0.23%	61,600	-	-1.82%
10/02	2,230	2,230	2,203	2,207	-1.16%	65,600	-	-2.3%
10/01	2,216	2,248	2,203	2,233	+0.77%	57,600	-	-1.37%
09/30	2,245	2,245	2,187	2,216	+0.05%	80,500	-	-2.29%
09/29	2,282	2,300	2,206	2,215	-3.65%	74,800	-	-2.55%
09/28	2,312	2,328	2,297	2,299	-0.13%	87,600	-	+0.88%
09/28	（空売り報告）Diversified Select Opportunities, LLC 253,000株（0.7%）+0.1%
09/25	2,282	2,318	2,274	2,302	+1.77%	63,800	-	+0.92%
09/24	2,264	2,280	2,246	2,262	+0.35%	65,900	-	-0.96%
09/18	2,261	2,269	2,239	2,254	-0.97%	60,300	-	-1.44%
09/17	2,230	2,287	2,230	2,276	+2.57%	54,200	-	-0.65%
09/16	2,223	2,234	2,217	2,219	+0.5%	48,700	-	-3.4%
09/15	2,206	2,227	2,206	2,208	0%	45,300	-	-4%
09/14	2,158	2,214	2,158	2,208	+2.32%	70,200	-	-4.17%
09/11	2,146	2,173	2,146	2,158	-0.87%	91,200	-	-6.46%
09/10	2,180	2,191	2,139	2,177	-1.14%	91,300	-	-5.72%
09/09	2,222	2,230	2,200	2,202	-1.7%	60,800	-	-4.68%
09/08	2,253	2,279	2,240	2,240	-1.75%	72,300	-	-2.82%
09/07	2,286	2,310	2,272	2,280	-0.87%	58,600	-	-0.83%
09/04	2,292	2,314	2,262	2,300	+0.17%	74,400	-	+0.35%
09/03	2,292	2,310	2,282	2,296	+0.31%	72,000	-	+0.39%
09/02	2,288	2,313	2,277	2,289	-1.04%	65,300	-	+0.31%
09/01	2,280	2,319	2,267	2,313	0%	71,200	-	+1.67%
09/01	（空売り報告）Diversified Select Opportunities, LLC 215,700株（0.6%）+0.01%
08/31	2,326	2,337	2,313	2,313	-0.94%	52,000	-	+1.98%
08/28	2,308	2,339	2,302	2,335	+0.78%	67,400	-	+3.36%
08/27	2,361	2,373	2,310	2,317	-1.15%	66,000	-	+2.93%
08/27	（空売り報告）Diversified Select Opportunities, LLC 214,300株（0.59%）-0.01%
08/26	2,351	2,362	2,332	2,344	+0.17%	63,500	-	+4.46%
08/25	2,361	2,374	2,340	2,340	-0.26%	67,200	-	+4.56%
08/24	2,350	2,363	2,339	2,346	+0.3%	48,100	-	+5.06%
08/21	2,334	2,366	2,326	2,339	-1.06%	81,000	-	+5.03%
08/20	2,349	2,365	2,339	2,364	+0.81%	80,100	-	+6.44%
08/19	2,379	2,385	2,337	2,345	-1.43%	121,500	-	+6.01%
08/19	（空売り報告）Diversified Select Opportunities, LLC 215,400株（0.6%）+0.01%
08/18	2,338	2,391	2,323	2,379	+1.97%	94,400	-	+8.04%
08/17	2,363	2,363	2,333	2,333	-1.27%	85,000	-	+6.48%
08/14	2,360	2,396	2,355	2,363	-1.95%	88,500	-	+8.39%
08/13	2,288	2,420	2,267	2,410	+5.24%	181,200	-	+11.16%
08/12	2,315	2,317	2,274	2,290	-1.04%	110,500	-	+6.26%
08/10	2,283	2,352	2,267	2,314	+1.62%	142,400	-	+7.73%
08/07	2,219	2,304	2,210	2,277	+2.85%	133,600	-	+6.45%
08/06	2,250	2,288	2,209	2,214	+0.54%	153,200	-	+4.04%
08/05	（IR情報）15:00 株主優待制度の一部変更に関するお知らせ
08/05	（IR情報）15:00 配当予想の修正(増配)に関するお知らせ
08/05	（IR情報）15:00 2027年3月期第1四半期決算発表参考資料
08/05	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,099	2,220	2,072	2,202	+5.97%	116,800	-	+3.92%
08/04	2,088	2,091	2,069	2,078	-0.48%	59,000	-	-1.61%
08/03	2,062	2,088	2,017	2,088	-1%	98,700	-	-1.09%
07/31	2,117	2,128	2,076	2,109	-2.68%	84,000	-	+0.05%
07/31	（空売り報告）Diversified Select Opportunities, LLC 213,800株（0.59%）-0.01%
07/30	2,200	2,200	2,125	2,167	-0.32%	109,600	-	+2.99%
07/29	2,134	2,192	2,109	2,174	+2.35%	139,100	-	+3.72%
07/29	（空売り報告）Citigroup Global Markets Limited 167,403株（0.46%）-0.04%義務消失
07/28	2,148	2,148	2,110	2,124	-0.65%	74,100	-	+1.68%
07/27	2,118	2,149	2,085	2,138	+2.39%	63,500	-	+2.64%
07/24	2,106	2,106	2,080	2,088	-1.56%	68,100	-	+0.53%
07/23	2,142	2,142	2,109	2,121	-1.76%	60,700	-	+2.22%
07/22	2,163	2,181	2,156	2,159	-1.19%	116,000	-	+4.35%
07/21	2,218	2,237	2,165	2,185	-1.09%	92,700	-	+5.91%
07/17	2,210	2,259	2,196	2,209	0%	137,400	-	+7.34%
07/17	（空売り報告）Citigroup Global Markets Limited 179,213株（0.5%）-0.19%
07/16	（IR情報）15:00 (開示事項の経過)投資有価証券売却益(特別利益)の計上に関するお知らせ
07/16	（5%ルール）ニューバーガー・バーマン（6.68%）
07/16	2,188	2,210	2,172	2,209	+0.91%	77,500	-	+7.65%
07/15	2,131	2,202	2,131	2,189	+3.11%	137,100	-	+6.94%
07/14	2,132	2,141	2,112	2,123	+0.33%	51,300	-	+3.92%
07/13	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/13	2,100	2,125	2,090	2,116	+1.44%	78,400	-	+3.93%
07/10	2,100	2,100	2,066	2,086	+0.77%	68,100	-	+2.91%
07/09	（IR情報）16:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
07/09	（IR情報）15:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
07/09	2,055	2,104	2,039	2,070	+0.78%	86,500	-	+2.48%
07/09	（空売り報告）Diversified Select Opportunities, LLC 217,900株（0.6%）+0.1%
07/08	2,110	2,110	2,048	2,054	-1.86%	69,500	-	+2.09%
07/07	2,100	2,104	2,086	2,093	-0.48%	54,000	-	+4.39%
07/06	2,084	2,110	2,081	2,103	+0.48%	100,500	-	+5.47%
07/06	（空売り報告）Citigroup Global Markets Limited 248,813株（0.69%）-0.1%
07/03	2,053	2,101	2,053	2,093	+4.13%	151,400	-	+5.55%
07/02	2,012	2,038	2,009	2,010	+1.01%	61,300	-	+1.98%
07/01	2,031	2,031	1,978	1,990	-1.63%	69,000	-	+1.43%
06/30	2,054	2,059	2,004	2,023	-1.37%	77,700	-	+3.58%
06/29	2,032	2,051	2,021	2,051	+1.69%	106,400	-	+5.61%
06/26	2,030	2,030	2,000	2,017	+0.15%	59,200	-	+4.4%
06/26	（空売り報告）Diversified Select Opportunities, LLC 180,600株（0.5%）再IN
06/25	1,984	2,025	1,970	2,014	+2.91%	101,900	-	+4.73%
06/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	2,000	2,020	1,954	1,957	-2.1%	97,700	-	+2.19%
06/23	1,968	2,028	1,957	1,999	+1.58%	137,600	-	+4.82%
06/22	2,002	2,030	1,958	1,968	-1.89%	112,300	-	+3.74%
06/19	2,050	2,050	1,989	2,006	-1.13%	115,400	-	+6.19%
06/18	1,998	2,039	1,983	2,029	+2.37%	83,400	-	+8.04%
06/17	2,014	2,014	1,978	1,982	-0.95%	84,900	-	+6.27%
06/17	（空売り報告）Citigroup Global Markets Limited 283,513株（0.79%）-0.08%
06/16	（IR情報）11:00 支配株主等に関する事項について
06/16	2,033	2,039	1,987	2,001	-2.72%	123,500	-	+7.81%
06/15	2,113	2,122	2,035	2,057	-0.29%	135,300	-	+11.61%
06/12	2,082	2,095	2,018	2,063	-0.96%	157,000	-	+12.86%
06/12	（空売り報告）Citigroup Global Markets Limited 314,413株（0.87%）-0.14%
06/11	2,085	2,181	2,057	2,083	-0.19%	342,500	-	+15.02%
06/11	（空売り報告）Citigroup Global Markets Limited 364,213株（1.01%）-0.25%
06/10	1,933	2,108	1,920	2,087	+7.8%	370,800	-	+16.4%
06/10	（空売り報告）Citigroup Global Markets Limited 451,713株（1.26%）-0.4%
06/09	1,915	1,950	1,890	1,936	+1.47%	151,600	-	+9.01%
06/09	（空売り報告）Citigroup Global Markets Limited 597,313株（1.66%）-0.13%
06/08	1,902	1,942	1,875	1,908	+0.42%	151,900	-	+8.16%
06/05	1,900	1,920	1,890	1,900	+1.23%	108,400	-	+8.32%
06/04	1,875	1,888	1,868	1,877	+0.59%	111,900	-	+7.56%
06/03	1,820	1,866	1,819	1,866	+2.08%	96,200	-	+7.49%
06/02	1,822	1,843	1,789	1,828	+0.55%	123,900	-	+5.73%
06/01	1,791	1,821	1,774	1,818	+0.89%	116,800	-	+5.51%
05/29	1,789	1,819	1,782	1,802	+1.46%	126,300	-	+4.83%
05/29	（空売り報告）Citigroup Global Markets Limited 642,713株（1.79%）-0.04%
05/28	1,777	1,786	1,753	1,776	+0.28%	82,500	-	+3.5%
05/28	（空売り報告）Citigroup Global Markets Limited 656,413株（1.83%）-0.1%
05/27	1,764	1,776	1,755	1,771	+0.4%	72,900	-	+3.39%
05/26	1,782	1,783	1,757	1,764	-1.07%	56,600	-	+3.04%
05/25	1,811	1,811	1,771	1,783	-1.49%	101,500	-	+4.09%
05/22	1,798	1,818	1,788	1,810	+0.72%	108,600	-	+5.72%
05/22	（空売り報告）Citigroup Global Markets Limited 691,213株（1.93%）+1.33%
05/21	1,779	1,797	1,772	1,797	+1.7%	72,500	-	+5.09%
05/20	（IR情報）16:00 定款の一部変更に関するお知らせ
05/20	（IR情報）16:00 剰余金の配当に関するお知らせ
05/20	1,784	1,787	1,746	1,767	+0.63%	128,000	-	+3.39%
05/19	（IR情報）10:00 トレジェムバイオファーマ株式会社への出資に関するお知らせ
05/19	1,780	1,782	1,748	1,756	-0.45%	115,600	-	+2.81%
05/19	（空売り報告）Citigroup Global Markets Limited 215,513株（0.6%）+0.04%
05/18	1,763	1,768	1,711	1,764	+2.38%	175,900	-	+3.16%
05/15	1,706	1,734	1,703	1,723	+0.64%	134,900	-	+0.88%
05/14	1,761	1,795	1,693	1,712	-2.39%	198,800	-	+0.29%
05/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 80,286株（0.22%）-0.31%義務消失
05/14	（空売り報告）Citigroup Global Markets Limited 201,913株（0.56%）再IN
05/13	（IR情報）15:00 相談役及び顧問制度の廃止に関するお知らせ
05/13	（IR情報）15:00 代表取締役の異動及び役員等人事に関するお知らせ
05/13	（IR情報）15:00 配当予想の修正(増配・特別配当)に関するお知らせ
05/13	（IR情報）15:00 2026年3月期決算発表参考資料
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,667	1,758	1,653	1,754	+5.47%	271,200	-	+2.81%
05/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 191,986株（0.53%）-0.03%
05/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 201,186株（0.56%）新規
05/11	（空売り報告）Barclays Capital Securities Ltd 124,325株（0.34%）-0.21%義務消失
05/07	（空売り報告）Barclays Capital Securities Ltd 197,425株（0.55%）-0.15%

松風（7979）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート