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
10/28	15:00 業績予想の修正に関するお知らせ
10/27	2,206	2,239	2,196	2,213	+0.36%	71,800	-	-1.51%
10/26	2,184	2,216	2,175	2,205	+0.73%	58,200	-	-1.87%
10/23	2,206	2,214	2,162	2,189	0%	93,100	-	-2.58%
10/22	2,229	2,231	2,188	2,189	-1.4%	54,800	-	-2.62%
10/21	2,256	2,262	2,213	2,220	+0.05%	58,100	-	-1.2%
10/20	2,258	2,263	2,216	2,219	-1.68%	67,800	-	-1.16%
10/19	2,305	2,322	2,257	2,257	-2.04%	67,600	-	+0.58%
10/16	2,294	2,336	2,271	2,304	-0.04%	88,800	-	+2.67%
10/15	2,259	2,305	2,204	2,305	+1.9%	164,400	-	+2.76%
10/14	2,268	2,270	2,245	2,262	-0.75%	39,700	-	+0.85%
10/13	2,310	2,315	2,268	2,279	-0.22%	54,200	-	+1.56%
10/09	2,246	2,291	2,245	2,284	+1.69%	99,800	-	+1.78%
10/08	2,262	2,265	2,213	2,246	-0.44%	72,900	-	0%
10/07	2,257	2,277	2,250	2,256	-0.62%	52,500	-	+0.36%
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%
09/25	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%
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%
08/26	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%
08/18	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	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	15:00 2027年3月期第1四半期決算発表参考資料
08/05	15:00 配当予想の修正(増配)に関するお知らせ
08/05	15:00 株主優待制度の一部変更に関するお知らせ
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%
07/30	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%
07/28	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%
07/16	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	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	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	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	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%
07/08	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%
07/03	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%
06/25	1,984	2,025	1,970	2,014	+2.91%	101,900	-	+4.73%
06/24	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%
06/16	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%
06/11	2,085	2,181	2,057	2,083	-0.19%	342,500	-	+15.02%
06/10	1,933	2,108	1,920	2,087	+7.8%	370,800	-	+16.4%
06/09	1,915	1,950	1,890	1,936	+1.47%	151,600	-	+9.01%
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%

松風（7979）のIR情報・決算資料

2026/06/02～2026/10/27

IR情報＆株価推移

開示資料

決算

株式

チャート