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
11/12	1,023	1,027	1,007	1,013	-0.39%	803,400	-	-4.43%	-	-
11/11	1,008	1,020	1,006	1,017	+0.69%	774,900	-	-4.51%	-	-
11/10	1,017	1,028	1,008	1,010	+0.5%	827,500	-	-5.52%	-	-
11/09	1,002	1,021	1,000	1,005	+1.82%	931,600	-	-6.34%	-	-
11/06	990	1,015	985	987	-4.91%	2,383,000	-	-8.44%	-	-
11/05	1,025	1,053	1,022	1,038	+2.98%	1,882,800	-	-4.07%	-	-
11/04	1,006	1,023	996	1,008	+0.4%	1,595,600	-	-7.01%	-	-
11/02	1,002	1,017	990	1,004	-1.08%	1,423,200	-	-7.89%	-	-
10/30	1,050	1,057	1,012	1,015	-4.25%	2,422,800	-	-7.47%	-	-
10/29	1,085	1,085	1,039	1,060	-0.28%	3,442,600	-	-3.81%	-	-
10/28	1,027	1,088	1,020	1,063	+4.01%	5,730,300	-	-3.89%	-	-
10/27	1,053	1,054	1,017	1,022	-2.01%	872,700	-	-8.01%	-	-
10/26	1,055	1,057	1,035	1,043	-1.7%	1,141,100	-	-6.62%	-	-
10/23	1,059	1,065	1,040	1,061	-0.56%	1,209,700	-	-5.52%	-	-
10/22	1,088	1,088	1,064	1,067	-1.93%	847,700	-	-5.49%	-	-
10/21	1,081	1,093	1,080	1,088	+1.4%	736,300	-	-4.06%	-	-
10/20	1,101	1,102	1,065	1,073	-2.9%	1,013,400	-	-5.71%	-	-
10/19	1,092	1,114	1,089	1,105	-0.18%	714,300	-	-3.24%	-	-
10/16	1,104	1,111	1,091	1,107	+0.45%	1,336,100	-	-3.49%	-	-
10/15	1,102	1,119	1,094	1,102	-0.9%	1,190,900	-	-4.17%	-	-
10/14	1,139	1,139	1,102	1,112	-2.46%	1,225,200	-	-3.64%	-	-
10/13	1,130	1,140	1,125	1,140	+0.88%	697,000	-	-1.47%	-	-
10/09	1,118	1,132	1,114	1,130	+1.8%	577,800	-	-2.5%	-	-
10/08	1,117	1,119	1,098	1,110	-1.77%	1,065,000	-	-4.48%	-	-
10/07	1,126	1,145	1,124	1,130	-0.18%	668,400	-	-3.09%	-	-
10/06	1,119	1,133	1,115	1,132	+1.52%	850,400	-	-3.17%	-	-
10/05	1,109	1,116	1,098	1,115	+0.81%	946,400	-	-4.78%	-	-
10/02	1,131	1,140	1,089	1,106	-2.21%	1,684,400	-	-5.63%	-	-
10/01	1,166	1,189	1,124	1,131	+3.57%	4,091,000	-	-3.5%	-	-
09/30	1,094	1,096	1,075	1,092	-0.18%	1,051,800	-	-6.75%	-	-
09/29	1,120	1,121	1,093	1,094	-5.36%	1,236,200	-	-6.66%	-	-
09/28	1,164	1,164	1,153	1,156	-0.26%	1,106,900	-	-1.28%	-	-
09/25	1,146	1,167	1,144	1,159	+1.31%	862,000	-	-0.86%	-	-
09/24	1,173	1,174	1,144	1,144	-2.39%	1,164,800	-	-1.97%	-	-
09/18	1,176	1,180	1,157	1,172	-0.34%	1,727,700	-	+0.6%	-	-
09/17	1,181	1,190	1,173	1,176	-0.17%	856,100	-	+1.2%	-	-
09/16	1,188	1,197	1,178	1,178	-1.01%	745,200	-	+1.55%	-	-
09/15	1,218	1,220	1,185	1,190	-2.06%	1,133,800	-	+2.94%	-	-
09/14	1,191	1,216	1,183	1,215	+2.88%	882,700	-	+5.38%	-	-
09/11	1,185	1,195	1,176	1,181	-1.17%	748,500	-	+2.96%	-	-
09/10	1,190	1,196	1,179	1,195	+0.42%	757,200	-	+4.64%	-	-
09/09	1,206	1,207	1,190	1,190	-1.33%	611,100	-	+4.75%	-	-
09/08	1,186	1,226	1,178	1,206	+1.34%	1,297,200	-	+6.73%	-	-
09/07	1,202	1,205	1,173	1,190	-1.24%	882,500	-	+5.97%	-	-
09/04	1,212	1,216	1,190	1,205	+0.75%	795,200	-	+7.88%	-	-
09/03	1,192	1,203	1,183	1,196	+1.1%	911,000	-	+7.65%	-	-
09/02	1,210	1,214	1,180	1,183	-2.39%	1,589,700	-	+6.77%	-	-
09/01	1,198	1,222	1,192	1,212	+1.08%	1,290,000	-	+9.68%	-	-
08/31	1,203	1,208	1,190	1,199	-0.99%	1,313,700	-	+8.9%	-	-
08/28	1,170	1,217	1,167	1,211	+2.63%	2,523,000	-	+10.39%	-	-
08/27	1,133	1,180	1,127	1,180	+4.7%	2,067,300	-	+7.96%	-	-
08/26	1,119	1,130	1,116	1,127	+0.81%	542,700	-	+3.3%	-	-
08/25	1,106	1,119	1,105	1,118	+1.18%	575,300	-	+2.66%	-	-
08/24	1,115	1,117	1,105	1,105	-0.36%	338,100	-	+1.66%	-	-
08/21	1,092	1,114	1,089	1,109	+1.74%	569,700	-	+2.12%	-	-
08/20	1,095	1,097	1,076	1,090	-0.64%	631,100	-	+0.37%	-	-
08/19	1,100	1,108	1,091	1,097	-0.81%	568,400	-	+1.11%	-	-
08/18	1,095	1,110	1,088	1,106	+0.91%	727,300	-	+2.12%	-	-
08/17	1,105	1,105	1,095	1,096	-0.81%	435,100	-	+1.48%	-	-
08/14	1,100	1,120	1,098	1,105	-0.27%	547,300	-	+2.7%	-	-
08/13	1,095	1,108	1,090	1,108	+1.19%	655,500	-	+3.36%	-	-
08/12	1,107	1,108	1,082	1,095	-0.18%	464,200	-	+2.62%	-	-
08/10	1,080	1,101	1,067	1,097	+2.14%	871,600	-	+3.1%	-	-
08/07	1,066	1,082	1,060	1,074	+1.42%	786,900	-	+1.42%	-	-
08/06	1,046	1,064	1,046	1,059	+1.05%	594,700	-	+0.38%	-	-
08/05	1,040	1,048	1,037	1,048	+1.35%	581,400	-	-0.29%	-	-
08/04	1,036	1,043	1,023	1,034	+0.19%	956,200	-	-1.34%	-	-
08/03	1,044	1,049	1,024	1,032	-1.62%	1,011,100	-	-1.15%	-	-
07/31	1,045	1,073	1,042	1,049	-0.29%	998,600	-	+0.77%	-	-
07/30	1,098	1,102	1,043	1,052	-4.8%	1,490,900	-	+1.35%	-	-
07/29	1,090	1,126	1,089	1,105	-0.09%	1,297,500	-	+6.87%	-	-
07/28	1,111	1,113	1,072	1,106	-0.81%	1,975,600	-	+7.59%	-	-
07/27	1,107	1,120	1,102	1,115	+0.72%	804,000	-	+8.99%	-	-
07/24	1,127	1,128	1,107	1,107	-1.42%	1,162,400	-	+8.85%	-	-
07/23	1,121	1,133	1,114	1,123	+1.26%	1,183,800	-	+10.97%	-	-
07/22	1,096	1,116	1,091	1,109	+2.12%	1,447,400	-	+10.35%	-	-
07/21	1,077	1,096	1,073	1,086	+1.97%	954,100	-	+8.82%	-	-
07/17	1,086	1,091	1,058	1,065	-2.74%	1,622,900	-	+7.36%	-	-
07/16	1,090	1,098	1,087	1,095	+0.92%	1,098,300	-	+10.83%	-	-
07/15	1,082	1,086	1,067	1,085	+1.12%	955,900	-	+10.49%	-	-
07/14	1,060	1,082	1,047	1,073	+2.19%	1,218,900	-	+9.94%	-	-
07/13	1,032	1,060	1,031	1,050	+1.45%	1,263,300	-	+8.14%	-	-
07/10	1,010	1,039	1,010	1,035	+4.33%	2,431,300	-	+7.14%	-	-
07/09	995	1,004	991	992	-1.1%	583,900	-	+3.12%	-	-
07/08	995	1,010	991	1,003	+0.8%	1,137,000	-	+4.48%	-	-
07/07	1,000	1,004	987	995	-0.5%	878,300	-	+3.86%	-	-
07/06	989	1,000	987	1,000	+1.32%	700,500	-	+4.6%	-	-
07/03	973	987	967	987	+1.86%	675,400	-	+3.35%	-	-
07/02	969	980	963	969	+0.83%	752,500	-	+1.47%	-	-
07/01	970	978	957	961	0%	729,500	-	+0.63%	-	-
06/30	954	966	950	961	+0.73%	746,100	-	+0.52%	-	-
06/29	959	961	946	954	-0.1%	574,000	-	-0.21%	-	-
06/26	959	966	950	955	-0.73%	609,500	-	-0.1%	-	-
06/25	960	963	956	962	+0.52%	325,100	-	+0.52%	-	-
06/24	960	966	953	957	-0.52%	473,800	-	0%	-	-
06/23	960	966	955	962	0%	551,500	-	+0.42%	-	-
06/22	980	980	953	962	-1.94%	1,201,600	-	+0.52%	-	-
06/19	975	994	970	981	+1.34%	2,245,700	-	+2.72%	-	-
06/18	952	980	951	968	+2.22%	1,110,600	-	+1.57%	-	-
06/17	947	952	943	947	+0.53%	458,700	-	-0.42%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2007年 3月期	1,716 4/5	770 11/21	8,945,600 12/22	-	-	+19.09% 1/24	-20.52% 11/20
2008年 3月期	1,161 6/26	561 3/28 3/17	7,426,500 6/26	-	-	+25.28% 5/2	-23.3% 1/22
2009年 3月期	883 8/6	476 10/28	26,936,000 7/25	-	-	+23.46% 5/16	-25.29% 10/28
2010年 3月期	931 6/15	558 11/27	4,630,800 6/12	-	-	+15.74% 6/12	-16.3% 10/2
2011年 3月期	748 4/8	405 3/17	6,130,700 12/10	2014億663万	1090億5038万	+15.38% 12/14	-27.46% 3/15
2012年 3月期	565 3/22	311 9/14	8,215,800 5/31	1521億3201万	837億3992万	+15.68% 2/23	-12.66% 8/19
2013年 3月期	1,085 3/21	372 6/4	6,612,000 3/8	2921億4731万	1001億6479万	+24.26% 1/4	-13.68% 5/23
2014年 3月期	1,355 12/27	793 6/27	6,239,600 4/24	3648億4757万	2135億2334万	+23.86% 9/18	-20.41% 6/3
2015年 3月期	1,200 3/24	898 10/17	7,057,500 11/4	3231億1764万	2417億9970万	+14.75% 11/4	-9.62% 10/17
2016年 3月期	1,170 4/23	876 2/12	3,188,100 8/25	3150億3970万	2358億7587万	+6.3% 3/8	-12.57% 2/12
2017年 3月期	1,040 12/21	775 11/9	4,832,400 9/23	2696億3529万	2009億3014万	+15.27% 12/8	-9.8% 6/27
2018年 3月期	1,087 2/20	820 9/11 9/8	4,228,200 2/6	2818億2073万	2125億9705万	+10% 11/8	-8.18% 3/26
2019年 3月期	1,318 12/4	945 4/3	5,758,300 3/27	3417億1087万	2450億514万	+8.12% 8/28	-12.61% 4/3
2020年 3月期	1,057 5/27	621 3/13	3,369,200 3/13	2740億4279万	1610億337万	+6.23% 9/19	-22.85% 3/13
2021年 3月期	986 9/3	734 4/2	2,459,200 1/28	2556億3499万	1903億29万	+10.96% 6/8	-9.54% 10/30
2022年 3月期	947 4/13 4/12	768 12/1	1,271,000 9/10	2455億2367万	1991億1529万	+5.8% 9/13	-7.02% 5/13
2023年 3月期	844 5/16	751 10/3	1,720,500 9/28	2188億1940万	1947億779万	+3.66% 2/27	-4.79% 10/3
2024年 3月期	877 3/25 3/22	705 12/25	26,036,700 9/29	2273億7514万	1827億8161万	+8.53% 1/29	-9.06% 10/4
2025年 3月期	855 7/17 7/16	716 8/5	4,771,500 10/30	2216億7132万	1856億3352万	+4.75% 11/12	-13.22% 8/5
2026年 3月期	1,007 3/25	660 4/7	3,794,100 3/19	2610億7955万	1711億1470万	+8% 1/15	-5.42% 5/1
最新	1,013 2026/11/12		803,400	2626億3514万		-4.43% 1,060

年間値上がり率

2002/12/30 vs 2001/12/28: -59%（0.41倍）
2003/12/30 vs 2002/12/30: 217%（3.17倍）
2004/12/30 vs 2003/12/30: 46%（1.46倍）
2005/12/30 vs 2004/12/30: 38%（1.38倍）
2006/12/29 vs 2005/12/30: -45%（0.55倍）
2007/12/28 vs 2006/12/29: -2%（0.98倍）
2008/12/30 vs 2007/12/28: -16%（0.84倍）
2009/12/30 vs 2008/12/30: -13%（0.87倍）
2010/12/30 vs 2009/12/30: -10%（0.9倍）
2011/12/30 vs 2010/12/30: -35%（0.65倍）
2012/12/28 vs 2011/12/30: 107%（2.07倍）
2013/12/30 vs 2012/12/28: 73%（1.73倍）
2014/12/30 vs 2013/12/30: -22%（0.78倍）
2015/12/30 vs 2014/12/30: 6%（1.06倍）
2016/12/30 vs 2015/12/30: -10%（0.9倍）
2017/12/29 vs 2016/12/30: -6%（0.94倍）
2018/12/28 vs 2017/12/29: 21%（1.21倍）
2019/12/30 vs 2018/12/28: -25%（0.75倍）
2020/12/30 vs 2019/12/30: -6%（0.94倍）
2021/12/30 vs 2020/12/30: -2%（0.98倍）
2022/12/30 vs 2021/12/30: -1%（0.99倍）
2023/12/29 vs 2022/12/30: -7%（0.93倍）
2024/12/30 vs 2023/12/29: 11%（1.11倍）
2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/11/12 vs 2025/12/30: 18%（1.18倍）
過去安値 225円（2002/11/19）: 350%（4.5倍）
1,013円（11/12）

松井証券（8628）の株価チャート

株価

11/12

乖離率

2026/06/17～2026/11/12

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート