日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,985	2,990	2,933	2,983	+1.12%	23,500	533億7806万	+1.05%
04/23	2,950	2,971	2,930	2,950	+0.1%	7,600	527億8756万	0%
04/22	2,902	2,947	2,888	2,947	+2.15%	21,100	527億3388万	-0.1%
04/19	2,915	2,934	2,850	2,885	-2.5%	15,500	516億2444万	-2.17%
04/18	2,862	2,978	2,843	2,959	+4.37%	24,800	529億4860万	+0.34%
04/17	2,882	2,913	2,828	2,835	-1.63%	16,300	507億2974万	-3.64%
04/16	2,918	2,918	2,837	2,882	-1.54%	20,300	515億7076万	-1.91%
04/15	2,955	2,966	2,927	2,927	-1.18%	7,700	523億7599万	-0.14%
04/12	2,972	2,989	2,951	2,962	-0.34%	15,600	530億229万	+1.26%
04/11	2,980	3,000	2,928	2,972	-1.1%	15,600	531億8123万	+1.96%
04/10	2,990	3,045	2,990	3,005	0%	12,200	537億7173万	+3.44%
04/09	2,971	3,025	2,971	3,005	+0.17%	11,200	537億7173万	+3.87%
04/08	2,931	3,005	2,931	3,000	+2.39%	33,500	536億8226万	+4.17%
04/05	2,885	2,961	2,880	2,930	+0.38%	14,100	524億2968万	+2.16%
04/04	2,941	2,968	2,889	2,919	-0.82%	20,400	522億3284万	+2.1%
04/03	2,949	2,971	2,915	2,943	-1.87%	30,300	526億6230万	+3.23%
04/02	3,045	3,070	2,957	2,999	-2.31%	34,000	536億6437万	+5.56%
04/01	3,135	3,140	3,025	3,070	+4.49%	51,500	549億3485万	+8.52%
03/29	2,898	2,945	2,889	2,938	+1.49%	24,200	525億7283万	+4.41%
03/28	2,922	2,951	2,885	2,895	-3.14%	42,800	518億338万	+3.21%
03/27	2,984	3,010	2,943	2,989	+1.87%	107,700	534億8543万	+6.9%
03/26	2,968	2,980	2,917	2,934	-2.1%	44,300	525億125万	+5.39%
03/25	2,989	3,010	2,952	2,997	+3.52%	62,500	536億2858万	+7.92%
03/22	2,938	2,940	2,866	2,895	-2.46%	50,000	518億338万	+4.51%
03/21	2,978	3,005	2,963	2,968	+0.95%	41,900	531億965万	+7.19%
03/19	2,920	2,962	2,920	2,940	-0.41%	21,300	526億862万	+6.41%
03/18	2,966	2,989	2,913	2,952	+0.68%	40,100	528億2335万	+7.15%
03/15	2,917	2,956	2,895	2,932	+2.02%	31,600	524億6546万	+6.85%
03/14	2,806	2,874	2,791	2,874	+3.38%	36,000	514億2761万	+5.08%
03/13	2,784	2,809	2,765	2,780	+1.39%	27,100	497億4556万	+1.83%
03/12	2,720	2,742	2,706	2,742	+1.03%	26,400	490億6559万	+0.29%
03/11	2,736	2,745	2,690	2,714	-2.09%	21,500	485億6455万	-0.84%
03/08	2,685	2,783	2,685	2,772	+2.25%	43,500	496億241万	+1.06%
03/07	16:00 子会社の設立に関するお知らせ
03/07	2,714	2,739	2,711	2,711	0%	23,500	485億1087万	-1.27%
03/06	2,700	2,738	2,696	2,711	-0.59%	22,900	485億1087万	-1.45%
03/05	2,652	2,750	2,644	2,727	+2.06%	28,800	487億9718万	-1.23%
03/04	2,700	2,702	2,653	2,672	-1.29%	44,500	478億1300万	-3.54%
03/01	2,698	2,724	2,685	2,707	+0.33%	21,600	484億3929万	-2.56%
02/29	2,701	2,713	2,672	2,698	-0.37%	19,800	482億7825万	-3.05%
02/28	2,681	2,726	2,680	2,708	+0.67%	18,200	484億5719万	-2.87%
02/27	2,697	2,729	2,689	2,690	-0.26%	15,300	481億3509万	-3.62%
02/26	2,692	2,734	2,692	2,697	-0.07%	13,200	482億6035万	-3.54%
02/22	2,720	2,721	2,688	2,699	-0.77%	15,000	482億9614万	-3.61%
02/21	2,673	2,732	2,673	2,720	+1.45%	16,400	486億7192万	-2.93%
02/20	2,690	2,738	2,681	2,681	-0.33%	26,100	479億7405万	-4.42%
02/19	2,760	2,760	2,687	2,690	-2.54%	34,400	481億3509万	-4.27%
02/16	2,826	2,841	2,760	2,760	-2.02%	30,200	493億8768万	-1.95%
02/15	2,862	2,862	2,771	2,817	-1.57%	17,600	504億764万	+0.04%
02/14	2,819	2,865	2,770	2,862	+1.53%	28,700	512億1288万	+1.63%
02/13	2,753	2,819	2,753	2,819	+2.81%	26,200	504億4343万	+0.28%
02/09	2,659	2,742	2,659	2,742	+2.12%	13,900	490億6559万	-2.35%
02/08	2,670	2,708	2,642	2,685	0%	54,500	480億4562万	-4.38%
02/07	2,700	2,720	2,663	2,685	-2.43%	52,300	480億4562万	-4.48%
02/06	2,791	2,819	2,746	2,752	-4.81%	57,600	492億4453万	-2.17%
02/05	2,964	2,964	2,868	2,891	+2.66%	64,300	517億3181万	+2.81%
02/02	15:30 執行役員及び部長職人事に関するお知らせ
02/02	15:30 配当予想の修正に関するお知らせ
02/02	15:30 2024年3月期第3四半期決算発表参考資料
02/02	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,836	2,859	2,780	2,816	-1.4%	32,300	503億8975万	+0.39%
02/01	2,819	2,884	2,819	2,856	-0.04%	23,300	511億551万	+1.96%
01/31	2,825	2,871	2,807	2,857	+0.63%	22,000	511億2341万	+2.18%
01/30	2,941	2,947	2,803	2,839	-4.15%	48,200	508億131万	+1.83%
01/29	2,950	2,996	2,948	2,962	+0.71%	46,800	530億229万	+6.47%
01/26	2,893	2,948	2,893	2,941	+1.84%	56,200	526億2651万	+6.1%
01/25	2,841	2,897	2,840	2,888	+2.23%	36,400	516億7812万	+4.52%
01/24	2,830	2,865	2,814	2,825	+0.39%	40,800	505億5080万	+2.54%
01/23	2,812	2,836	2,794	2,814	+0.54%	14,400	503億5396万	+2.33%
01/22	2,802	2,823	2,787	2,799	+0.25%	15,800	500億8555万	+1.93%
01/19	2,801	2,819	2,785	2,792	-0.43%	18,200	499億6029万	+1.75%
01/18	2,741	2,825	2,741	2,804	+1.56%	19,100	501億7502万	+2.19%
01/17	16:00 TCFD提言に基づく情報開示に関するお知らせ
01/17	2,789	2,818	2,759	2,761	-1%	17,200	494億557万	+0.73%
01/16	2,801	2,818	2,783	2,789	-0.92%	22,900	499億661万	+1.79%
01/15	2,829	2,850	2,808	2,815	+0.25%	24,400	503億7186万	+2.85%
01/12	2,789	2,827	2,781	2,808	+0.57%	21,400	502億4660万	+2.78%
01/11	2,800	2,816	2,760	2,792	-0.14%	23,600	499億6029万	+2.31%
01/10	2,760	2,801	2,750	2,796	+1.45%	24,900	500億3187万	+2.57%
01/09	2,748	2,771	2,745	2,756	+0.84%	15,200	493億1610万	+1.29%
01/05	2,759	2,767	2,713	2,733	-0.47%	18,300	489億454万	+0.63%
01/04	2,720	2,746	2,700	2,746	-0.22%	17,400	491億3716万	+1.18%
2023
12/29	2,753	2,769	2,730	2,752	+0.33%	16,900	492億4453万	+1.59%
12/28	2,737	2,766	2,730	2,743	+0.22%	11,400	490億8348万	+1.44%
12/27	2,709	2,737	2,685	2,737	+1.03%	24,200	489億7612万	+1.56%
12/26	2,704	2,727	2,699	2,709	+0.18%	18,400	484億7508万	+0.82%
12/25	2,750	2,750	2,667	2,704	-0.81%	29,300	483億8561万	+0.93%
12/22	2,675	2,726	2,675	2,726	+2.29%	30,300	487億7928万	+2.1%
12/21	2,661	2,703	2,657	2,665	-0.93%	35,800	476億8774万	+0.19%
12/20	2,737	2,737	2,678	2,690	-0.92%	25,500	481億3509万	+1.43%
12/19	2,705	2,715	2,674	2,715	+0.41%	23,300	485億8245万	+2.72%
12/18	2,681	2,705	2,650	2,704	+0.19%	14,700	483億8561万	+2.62%
12/15	2,705	2,715	2,671	2,699	-0.18%	19,800	482億9614万	+2.66%
12/14	2,701	2,733	2,694	2,704	+0.11%	20,400	483億8561万	+3.13%
12/13	2,759	2,759	2,681	2,701	-2.46%	23,000	483億3193万	+3.41%
12/12	2,790	2,791	2,737	2,769	-0.29%	18,000	495億4873万	+6.46%
12/11	2,780	2,817	2,761	2,777	+1.76%	22,200	496億9188万	+7.26%
12/08	2,730	2,769	2,716	2,729	-0.04%	33,400	488億3296万	+5.9%
12/07	2,725	2,758	2,720	2,730	-0.26%	17,900	488億5086万	+6.27%
12/06	2,675	2,745	2,672	2,737	+1.97%	22,400	489億7612万	+6.91%
12/05	2,718	2,738	2,677	2,684	-1.4%	18,400	480億2773万	+5.34%
12/04	2,755	2,761	2,671	2,722	-0.07%	24,100	487億771万	+7.29%
12/01	2,704	2,738	2,688	2,724	+1.91%	37,300	487億4349万	+8.01%
11/30	2,615	2,690	2,594	2,673	+1.95%	28,900	478億3089万	+6.71%
11/29	2,662	2,688	2,611	2,622	-2.53%	19,000	469億1830万	+5.34%
11/28	2,627	2,694	2,597	2,690	+2.83%	31,500	481億3509万	+8.77%

7979 松風

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート