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
03/06	1,836	1,880	1,830	1,880	+2.06%	136,200	672億8177万	+3.01%
03/05	1,852	1,864	1,828	1,842	+2.05%	115,500	659億2182万	+1.04%
03/04	1,838	1,838	1,788	1,805	-2.96%	191,600	645億9766万	-0.99%
03/03	1,877	1,906	1,859	1,860	-0.85%	204,400	665億6601万	+1.97%
03/02	1,850	1,879	1,838	1,876	-0.05%	154,300	671億3862万	+2.74%
02/27	1,853	1,884	1,846	1,877	+1.9%	176,400	671億7441万	+2.79%
02/26	1,835	1,851	1,833	1,842	+0.38%	173,900	659億2182万	+0.93%
02/25	1,834	1,845	1,823	1,835	+0.55%	137,500	656億7130万	+0.49%
02/24	1,805	1,841	1,803	1,825	+1.28%	146,100	653億1342万	-0.11%
02/20	1,806	1,806	1,793	1,802	-1.04%	86,300	644億9029万	-1.53%
02/19	1,807	1,821	1,796	1,821	+0.61%	75,900	651億7027万	-0.65%
02/18	1,800	1,812	1,797	1,810	+0.67%	87,700	647億7660万	-1.36%
02/17	1,812	1,814	1,794	1,798	-0.39%	90,500	643億4714万	-2.18%
02/16	1,815	1,815	1,797	1,805	0%	123,100	645億9766万	-1.9%
02/13	1,810	1,822	1,800	1,805	-0.55%	98,000	645億9766万	-2.01%
02/12	1,801	1,818	1,799	1,815	+1.11%	142,600	649億5554万	-1.57%
02/10	1,772	1,800	1,771	1,795	+1.47%	204,600	642億3977万	-2.71%
02/09	1,801	1,809	1,769	1,769	-0.39%	302,800	633億928万	-4.17%
02/06	1,846	1,849	1,762	1,776	-2.42%	396,400	635億5980万	-3.9%
02/05	1,793	1,830	1,775	1,820	-0.6%	637,600	651億3448万	-1.57%
02/04	15:30 機構改革及び役員等人事に関するお知らせ
02/04	15:30 2026年3月期第3四半期決算発表参考資料
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	1,826	1,843	1,816	1,831	+0.27%	140,900	655億2815万	-0.97%
02/03	1,834	1,837	1,824	1,826	+0.05%	95,600	653億4921万	-1.19%
02/02	1,857	1,861	1,822	1,825	-0.71%	143,200	653億1342万	-1.19%
01/30	1,840	1,841	1,825	1,838	-0.11%	88,100	657億7867万	-0.49%
01/29	1,826	1,840	1,818	1,840	+0.44%	114,100	658億5024万	-0.33%
01/28	1,835	1,840	1,826	1,832	-0.7%	76,800	655億6394万	-0.76%
01/27	1,835	1,849	1,831	1,845	+0.05%	66,000	660億2918万	-0.05%
01/26	1,861	1,861	1,835	1,844	-2.28%	109,600	659億9340万	-0.05%
01/23	1,891	1,898	1,879	1,887	+0.27%	113,600	675億3229万	+2.33%
01/22	1,856	1,884	1,856	1,882	+1.73%	62,600	673億5335万	+2.17%
01/21	1,850	1,855	1,828	1,850	-0.7%	97,200	662億812万	+0.6%
01/20	1,877	1,877	1,856	1,863	-1.06%	82,100	666億7337万	+1.42%
01/19	1,894	1,894	1,871	1,883	-0.58%	80,200	673億8913万	+2.67%
01/16	1,884	1,899	1,877	1,894	+0.74%	88,800	677億8280万	+3.5%
01/15	1,871	1,885	1,867	1,880	+0.43%	63,100	672億8177万	+2.9%
01/14	1,863	1,876	1,860	1,872	+0.43%	55,000	669億9546万	+2.58%
01/13	1,875	1,885	1,855	1,864	-0.32%	86,900	667億916万	+2.25%
01/09	1,850	1,871	1,850	1,870	+1.14%	65,200	669億2389万	+2.63%
01/08	1,844	1,858	1,841	1,849	+0.43%	97,800	661億7234万	+1.54%
01/07	1,825	1,851	1,820	1,841	+0.05%	98,400	658億8603万	+1.1%
01/06	1,825	1,844	1,821	1,840	+1.1%	106,200	658億5024万	+0.99%
01/05	1,825	1,829	1,784	1,820	-0.27%	184,200	651億3448万	-0.16%
2025
12/30	1,823	1,831	1,815	1,825	+0.5%	83,200	653億1342万	-0.05%
12/29	1,801	1,820	1,800	1,816	+0.94%	84,200	649億9133万	-0.6%
12/26	1,809	1,810	1,796	1,799	-0.39%	82,600	643億8293万	-1.69%
12/25	1,813	1,814	1,803	1,806	-0.22%	72,100	646億3344万	-1.42%
12/24	1,831	1,833	1,807	1,810	-1.36%	67,500	647億7660万	-1.25%
12/23	1,808	1,835	1,807	1,835	+1.49%	80,500	656億7130万	0%
12/22	16:00 株主優待制度の一部変更に関するお知らせ
12/22	1,848	1,848	1,802	1,808	-1.74%	77,100	647億502万	-1.47%
12/19	15:30 松風グループ次期長期ビジョン「Vision10」を策定
12/19	1,828	1,847	1,824	1,840	+0.22%	79,200	658億5024万	+0.16%
12/18	1,816	1,838	1,814	1,836	+1.1%	71,400	657億709万	-0.11%
12/17	1,835	1,835	1,808	1,816	-0.49%	80,700	649億9133万	-1.25%
12/16	1,824	1,829	1,812	1,825	-0.44%	119,800	653億1342万	-0.76%
12/15	1,807	1,838	1,805	1,833	+1.5%	127,000	655億9973万	-0.38%
12/12	1,806	1,815	1,801	1,806	+0.73%	71,800	646億3344万	-1.9%
12/11	1,810	1,813	1,793	1,793	-0.39%	97,600	641億6820万	-2.71%
12/10	15:30 執行役員及び部長職人事に関するお知らせ
12/10	1,785	1,814	1,781	1,800	+1.41%	154,400	644億1872万	-2.44%
12/09	1,807	1,815	1,766	1,775	-2.2%	172,100	635億2401万	-3.95%
12/08	1,835	1,838	1,805	1,815	-0.66%	92,900	649億5554万	-2.05%
12/05	1,820	1,835	1,806	1,827	-0.44%	123,800	653億8500万	-1.51%
12/04	1,828	1,848	1,825	1,835	0%	91,600	656億7130万	-1.13%
12/03	1,835	1,847	1,826	1,835	-0.27%	73,200	656億7130万	-1.29%
12/02	1,845	1,845	1,833	1,840	-0.22%	54,200	658億5024万	-1.29%
12/01	1,875	1,881	1,835	1,844	-1.5%	76,000	659億9340万	-1.28%
11/28	1,868	1,880	1,868	1,872	0%	47,000	669億9546万	+0.05%
11/27	1,890	1,890	1,868	1,872	-0.37%	37,600	669億9546万	-0.11%
11/26	1,842	1,883	1,841	1,879	+1.68%	108,100	672億4598万	+0.21%
11/25	1,901	1,903	1,843	1,848	-2.48%	84,000	661億3655万	-1.6%
11/21	1,850	1,895	1,850	1,895	+2.71%	91,400	678億1859万	+0.8%
11/20	1,851	1,860	1,827	1,845	+0.16%	100,800	660億2918万	-1.91%
11/19	1,839	1,848	1,827	1,842	-0.32%	65,400	659億2182万	-2.23%
11/18	1,856	1,869	1,842	1,848	-0.32%	82,100	661億3655万	-2.01%
11/17	1,853	1,860	1,845	1,854	-0.05%	50,100	663億5128万	-1.85%
11/14	1,850	1,868	1,841	1,855	-0.05%	53,900	663億8707万	-1.96%
11/13	1,870	1,870	1,854	1,856	-0.16%	36,200	664億2285万	-2.06%
11/12	1,831	1,869	1,831	1,859	+1.53%	95,300	665億3022万	-2.11%
11/11	1,849	1,851	1,818	1,831	-0.97%	73,200	655億2815万	-3.83%
11/10	1,861	1,861	1,845	1,849	0%	78,300	661億7234万	-3.09%
11/07	1,831	1,849	1,790	1,849	-0.54%	151,800	661億7234万	-3.19%
11/06	15:30 2026年3月期第2四半期決算発表参考資料
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	1,827	1,860	1,827	1,859	+1.03%	113,300	665億3022万	-2.82%
11/05	1,870	1,879	1,818	1,840	-1.55%	104,500	658億5024万	-3.97%
11/04	1,866	1,888	1,860	1,869	-1.37%	67,600	668億8810万	-2.76%
10/31	1,871	1,896	1,862	1,895	+1.28%	158,100	678億1859万	-1.71%
10/30	1,859	1,880	1,857	1,871	+0.43%	244,600	669億5968万	-3.16%
10/29	1,890	1,897	1,852	1,863	-1.9%	155,400	666億7337万	-3.87%
10/28	15:30 業績予想の修正に関するお知らせ
10/28	1,949	1,955	1,893	1,899	-3.21%	125,100	679億6175万	-2.26%
10/27	1,943	1,979	1,943	1,962	+1.24%	95,300	702億1640万	+0.82%
10/24	1,964	1,970	1,931	1,938	+0.73%	79,700	693億5748万	-0.41%
10/23	1,925	1,943	1,913	1,924	-1.03%	80,700	688億5645万	-1.18%
10/22	1,921	1,944	1,908	1,944	+1.73%	149,200	695億7221万	-0.26%
10/21	1,933	1,938	1,911	1,911	-1.29%	107,800	683億9120万	-2%
10/20	1,935	1,944	1,924	1,936	+1.47%	96,900	692億8591万	-0.82%
10/17	1,914	1,918	1,896	1,908	-0.21%	57,500	682億8384万	-2.3%
10/16	1,921	1,932	1,906	1,912	-0.47%	54,700	684億2699万	-2.35%
10/15	1,896	1,921	1,896	1,921	+1.32%	64,200	687億4908万	-2.04%
10/14	1,899	1,914	1,873	1,896	-0.94%	106,900	678億5438万	-3.36%
10/10	1,923	1,946	1,914	1,914	-1.44%	71,100	684億9857万	-2.5%
10/09	1,927	1,944	1,918	1,942	+0.78%	65,000	695億64万	-1.12%
10/08	1,957	1,969	1,921	1,927	-1.58%	80,200	689億6381万	-1.83%
10/07	1,971	1,981	1,957	1,958	-1.16%	68,100	700億7325万	-0.31%

7979 松風

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート