日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/07	2,164	2,188	2,146	2,149	-0.65%	93,800	769億879万	+2.68%
05/02	2,164	2,178	2,140	2,163	-0.32%	56,400	774億982万	+3.44%
05/01	2,183	2,194	2,152	2,170	-0.6%	48,400	776億6034万	+3.93%
04/30	2,174	2,205	2,149	2,183	-0.05%	88,200	781億2559万	+4.7%
04/28	2,182	2,185	2,154	2,184	+0.92%	52,200	781億6138万	+5.05%
04/25	2,183	2,186	2,155	2,164	+0.42%	48,000	774億4561万	+4.34%
04/24	2,170	2,185	2,144	2,155	-0.55%	33,600	771億2352万	+4.06%
04/23	2,180	2,200	2,165	2,167	+0.09%	79,100	775億5298万	+4.89%
04/22	2,159	2,182	2,150	2,165	+0.42%	35,000	774億8140万	+5.05%
04/21	2,160	2,161	2,140	2,156	-0.55%	35,300	771億5931万	+4.91%
04/18	2,111	2,172	2,103	2,168	+3.98%	73,900	775億8876万	+5.76%
04/17	2,060	2,092	2,058	2,085	+0.72%	38,000	746億1835万	+2.06%
04/16	2,116	2,127	2,051	2,070	-1.66%	71,100	740億8152万	+1.37%
04/15	2,094	2,137	2,094	2,105	+0.53%	48,900	753億3411万	+3.29%
04/14	2,089	2,121	2,018	2,094	+1.6%	119,800	749億4044万	+3%
04/11	2,055	2,061	1,986	2,061	-0.58%	72,900	737億5943万	+1.63%
04/10	16:00 当社株券等の大規模買付行為への対応方針(買収防衛策)の非継続(廃止)について
04/10	16:00 内部統制システム構築の基本方針の一部改定に関するお知らせ
04/10	2,040	2,095	2,020	2,073	+6.97%	126,500	741億8889万	+2.17%
04/09	1,944	1,960	1,885	1,938	+0.68%	155,000	693億5748万	-4.48%
04/08	1,911	1,962	1,888	1,925	+4.85%	91,300	688億9224万	-5.36%
04/07	1,837	1,870	1,790	1,836	-6.18%	137,500	657億709万	-10%
04/04	1,989	1,999	1,925	1,957	-3.36%	117,400	700億3746万	-4.49%
04/03	2,033	2,049	1,975	2,025	-5.06%	110,300	724億7106万	-1.41%
04/02	2,071	2,163	2,053	2,133	+2.3%	108,700	763億3618万	+3.69%
04/01	2,093	2,139	2,078	2,085	-1.23%	101,900	746億1835万	+1.36%
03/31	2,082	2,126	2,054	2,111	+0.91%	148,700	755億4884万	+2.48%
03/28	2,105	2,129	2,062	2,092	-0.62%	159,800	748億6886万	+1.41%
03/27	2,059	2,105	2,057	2,105	+0.53%	197,900	753億3411万	+1.79%
03/26	2,043	2,113	2,025	2,094	+3.15%	127,300	749億4044万	+0.87%
03/25	2,088	2,090	2,014	2,030	-1.31%	116,000	726億5000万	-2.5%
03/24	2,084	2,090	2,045	2,057	-1.01%	125,000	736億1628万	-1.53%
03/21	2,050	2,078	2,049	2,078	+1.56%	92,900	743億6783万	-0.86%
03/19	2,033	2,059	2,033	2,046	+0.64%	78,900	732億2261万	-2.39%
03/18	2,020	2,051	2,008	2,033	+0.89%	91,200	727億5736万	-2.82%
03/17	2,041	2,045	2,015	2,015	-0.69%	80,500	721億1317万	-3.45%
03/14	1,999	2,034	1,998	2,029	+1.15%	90,200	726億1421万	-2.64%
03/13	2,038	2,046	2,000	2,006	-1.71%	91,000	717億9108万	-3.84%
03/12	2,010	2,045	1,991	2,041	+2.92%	101,100	730億4367万	-2.25%
03/11	1,950	1,985	1,929	1,983	+0.25%	111,100	709億6795万	-5.12%
03/10	1,978	1,997	1,946	1,978	-0.05%	104,800	707億8901万	-5.63%
03/07	2,004	2,024	1,950	1,979	-4.67%	188,000	708億2480万	-5.9%
03/06	2,098	2,109	2,063	2,076	+0.19%	52,500	742億9625万	-1.56%
03/05	2,081	2,086	2,053	2,072	+0.78%	48,300	741億5310万	-1.89%
03/04	2,080	2,080	2,049	2,056	-0.92%	61,800	735億8049万	-2.74%
03/03	2,093	2,103	2,067	2,075	+0.73%	58,600	742億6046万	-2.03%
02/28	2,073	2,089	2,043	2,060	-1.95%	58,100	737億2364万	-2.78%
02/27	2,090	2,135	2,085	2,101	+0.57%	80,800	751億9096万	-0.94%
02/26	2,138	2,154	2,073	2,089	-2.34%	53,400	747億6150万	-1.6%
02/25	2,150	2,185	2,128	2,139	-0.79%	51,500	765億5091万	+0.71%
02/21	2,177	2,183	2,137	2,156	-1.69%	77,500	771億5931万	+1.7%
02/20	2,244	2,257	2,166	2,193	-1.04%	111,900	784億8347万	+3.59%
02/19	2,258	2,259	2,206	2,216	-3.23%	81,000	793億660万	+4.82%
02/18	2,310	2,320	2,276	2,290	+1.24%	130,600	819億5492万	+8.53%
02/17	2,230	2,262	2,211	2,262	+3.52%	127,900	809億5285万	+7.41%
02/14	2,265	2,278	2,181	2,185	-2.15%	134,200	781億9716万	+3.95%
02/13	2,125	2,243	2,125	2,233	+7.56%	181,200	799億1500万	+6.18%
02/12	1,994	2,077	1,993	2,076	+6.24%	173,300	742億9625万	-1.24%
02/10	1,911	1,963	1,911	1,954	+2.52%	141,500	699億3009万	-7.31%
02/07	1,943	1,953	1,886	1,906	-2.41%	191,200	682億1226万	-10.01%
02/06	1,890	1,964	1,829	1,953	-6.2%	504,400	698億9431万	-8.35%
02/05	15:30 執行役員及び部長職人事に関するお知らせ
02/05	15:30 2025年3月期第3四半期決算発表参考資料
02/05	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,072	2,097	2,048	2,082	+1.86%	156,400	745億1098万	-2.71%
02/04	2,109	2,111	2,040	2,044	-2.11%	139,600	731億5103万	-4.71%
02/03	2,106	2,110	2,088	2,088	-2.25%	70,400	747億2571万	-2.84%
01/31	2,149	2,149	2,125	2,136	-0.6%	34,700	764億4354万	-0.74%
01/30	2,143	2,156	2,139	2,149	+0.14%	37,200	769億879万	-0.19%
01/29	2,155	2,171	2,146	2,146	+0.14%	38,900	768億142万	-0.46%
01/28	2,118	2,170	2,117	2,143	+0.66%	39,600	766億9406万	-0.56%
01/27	2,151	2,153	2,127	2,129	-0.33%	33,500	761億9303万	-1.21%
01/24	2,121	2,160	2,120	2,136	+1.52%	50,300	764億4354万	-0.93%
01/23	2,100	2,116	2,087	2,104	-0.66%	47,900	752億9832万	-2.46%
01/22	2,125	2,129	2,080	2,118	-1.81%	76,100	757億9936万	-1.94%
01/21	2,093	2,179	2,087	2,157	+2.91%	73,900	771億9509万	-0.14%
01/20	2,116	2,143	2,094	2,096	+2.44%	133,200	750億1202万	-2.87%
01/17	2,083	2,090	2,028	2,046	-2.15%	58,100	732億2261万	-5.15%
01/16	2,111	2,123	2,091	2,091	-0.43%	45,500	748億3308万	-3.01%
01/15	2,137	2,140	2,086	2,100	-1.73%	60,300	751億5517万	-2.55%
01/14	2,162	2,168	2,122	2,137	-1.52%	56,600	764億7933万	-0.7%
01/10	2,165	2,175	2,148	2,170	+0.28%	74,200	776億6034万	+0.93%
01/09	2,220	2,220	2,152	2,164	-2.52%	59,300	774億4561万	+0.93%
01/08	2,213	2,230	2,190	2,220	+0.14%	59,700	794億4975万	+3.69%
01/07	2,221	2,236	2,206	2,217	+0.05%	95,400	793億4239万	+3.79%
01/06	2,219	2,219	2,190	2,216	+0.32%	84,100	793億660万	+3.94%
2024
12/30	2,211	2,217	2,187	2,209	-0.27%	65,100	790億5608万	+3.95%
12/27	2,199	2,216	2,190	2,215	+0.73%	56,400	792億7081万	+4.48%
12/26	2,177	2,204	2,170	2,199	+0.46%	94,700	786億9820万	+4.02%
12/25	2,165	2,189	2,160	2,189	+1.3%	89,400	783億4032万	+3.79%
12/24	2,176	2,186	2,128	2,161	+0.46%	121,700	773億3825万	+2.71%
12/23	2,184	2,217	2,151	2,151	-0.88%	88,500	769億8037万	+2.38%
12/20	2,236	2,262	2,170	2,170	-1.99%	108,400	776億6034万	+3.38%
12/19	2,100	2,216	2,100	2,214	+3.99%	147,800	792億3502万	+5.58%
12/18	2,125	2,144	2,103	2,129	-0.7%	77,800	761億9303万	+1.77%
12/17	2,151	2,179	2,144	2,144	-0.69%	76,000	767億2985万	+2.53%
12/16	2,174	2,196	2,159	2,159	0%	75,300	772億6667万	+3.3%
12/13	2,137	2,160	2,126	2,159	+0.09%	91,500	772億6667万	+3.35%
12/12	2,175	2,182	2,156	2,157	+1.03%	101,300	771億9509万	+3.3%
12/11	2,125	2,144	2,110	2,135	+1.52%	121,600	764億776万	+2.25%
12/10	2,098	2,124	2,096	2,103	+1.84%	123,300	752億6253万	+0.53%
12/09	2,034	2,072	2,023	2,065	+1.62%	87,900	739億258万	-1.62%
12/06	2,047	2,053	2,021	2,032	-0.78%	54,700	727億2157万	-3.33%
12/05	2,058	2,088	2,048	2,048	+0.39%	68,700	732億9418万	-3.03%
12/04	2,069	2,069	2,028	2,040	-1.88%	91,700	730億788万	-3.77%

7979 松風

IR情報

2024/12/04～2025/05/07

IR情報＆株価推移

開示資料

決算

株式

チャート