日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
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%	-	-
09/25	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	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	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	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	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	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	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%	-	-
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%	-	-
05/28	1,777	1,786	1,753	1,776	+0.28%	82,500	-	+3.5%	-	-
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%	-	-
05/21	1,779	1,797	1,772	1,797	+1.7%	72,500	-	+5.09%	-	-
05/20	1,784	1,787	1,746	1,767	+0.63%	128,000	-	+3.39%	-	-
05/19	1,780	1,782	1,748	1,756	-0.45%	115,600	-	+2.81%	-	-
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%	-	-
05/13	1,667	1,758	1,653	1,754	+5.47%	271,200	-	+2.81%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	419 837 8/27	325 651 11/30 650 11/27	110,200 55,100 9/3	25.88	20.1	0.74	0.57	-	-	22.26倍 3/31
2011年 3月期	397 793 3/25	339 678 3/15 678 3/14	68,200 34,100 3/28	28.08	24.01	0.7	0.6	127億7840万	109億2529万	26.7倍 3/31
2012年 3月期	497 993 3/23	362 723 4/20	1,234,800 617,400 3/23	31.38	22.85	0.87	0.63	160億129万	116億5042万	27.62倍 3/30
2013年 3月期	524 1,048 4/26	400 799 12/20	1,063,200 531,600 4/26	935.71	713.39	0.91	0.69	168億8756万	128億7515万	825倍 3/29
2014年 3月期	485 970 4/12	401 802 6/7	152,000 76,000 3/26	30.54	25.25	0.79	0.65	156億3066万	129億2349万	27.58倍 3/31
2015年 3月期	804 1,608 12/18	415 830 5/7	420,000 210,000 10/30	44.15	22.79	1.18	0.61	259億1145万	133億7469万	37.78倍 3/31
2016年 3月期	856 1,712 8/18	604 1,209 5/22 1,208 5/20	259,200 129,600 8/5	34.67	24.46	1.28	0.9	275億8732万	194億8193万	27.95倍 3/31
2017年 3月期	730 1,460 5/31 1,460 5/30	597 1,193 6/24	112,000 56,000 3/28	27.78	22.7	1.05	0.85	235億2656万	192億2410万	25.19倍 3/31
2018年 3月期	767 1,533 1/30	628 1,256 4/14	221,400 110,700 2/15	27.78	22.76	1.01	0.83	247億289万	202億3929万	26.02倍 3/30
2019年 3月期	730 1,460 4/16	479 957 12/25	140,200 70,100 3/26	19.33	12.67	0.96	0.63	235億2656万	154億2118万	16.95倍 3/29
2020年 3月期	1,037 2,073 2/17	591 1,181 5/9	313,600 156,800 2/5	46.92	26.73	1.39	0.79	334億450万	190億3073万	39.88倍 3/31
2021年 3月期	1,042 2,083 3/30	653 1,306 8/3	205,200 102,600 10/29	21.63	13.56	1.23	0.77	372億7338万	233億6968万	20.6倍 3/31
2022年 3月期	1,243 2,485 10/28	762 1,523 3/11	386,200 193,100 3/18	17.36	10.64	1.35	0.83	444億6681万	272億5269万	10.91倍 3/31
2023年 3月期	1,330 2,659 10/26	715 1,429 5/13 1,429 5/12	599,800 299,900 5/31	15.1	8.12	1.33	0.72	475億8038万	255億7065万	11.53倍 3/31
2024年 3月期	1,505 3,010 3/27 3,010 3/25	988 1,975 4/7	215,400 107,700 3/27	14.6	9.58	1.29	0.85	538億6120万	353億4082万	14.25倍 3/29
2025年 3月期	2,790 5,580 8/26 5,580 8/23	1,414 2,828 4/17	1,100,800 550,400 9/20	22.96	11.64	2.33	1.18	998億4901万	506億448万	17.37倍 3/31
2026年 3月期	2,221 5/9	1,655 3/23	637,600 2/5	16.17	12.05	1.63	1.21	794億8554万	592億2943万	12.2倍 3/31
最新	2,270 2026/10/6		66,200	-		-		812億3916万		-

松風（7979）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート