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	10,620	11,150	10,580	11,120	+4.32%	69,600	1549億8896万	-3.29%
03/05	10,740	10,940	10,660	10,660	-0.74%	54,700	1485億7755万	-7.45%
03/04	10,420	10,740	10,400	10,740	+1.42%	76,200	1496億9258万	-7.13%
03/03	10,800	10,800	10,540	10,590	-2.93%	70,600	1476億190万	-8.8%
03/02	10,980	10,980	10,760	10,910	-1.53%	85,200	1520億6201万	-6.5%
02/27	11,250	11,280	11,030	11,080	-1.42%	82,300	1544億3145万	-5.36%
02/26	11,560	11,560	11,170	11,240	-3.35%	137,000	1566億6151万	-4.2%
02/25	11,760	11,760	11,620	11,630	-0.17%	213,900	1620億9727万	-1%
02/24	11,840	11,840	11,620	11,650	+0.52%	98,000	1623億7603万	-0.88%
02/20	11,640	11,680	11,550	11,590	-0.52%	52,800	1615億3976万	-1.4%
02/19	11,650	11,720	11,600	11,650	0%	33,800	1623億7603万	-0.88%
02/18	11,810	11,820	11,650	11,650	-0.43%	29,300	1623億7603万	-0.83%
02/17	11,750	11,780	11,680	11,700	-0.43%	32,800	1630億7292万	-0.45%
02/16	11,990	11,990	11,680	11,750	-1.26%	55,700	1637億6981万	-0.07%
02/13	11,910	11,960	11,840	11,900	-0.42%	38,600	1658億6049万	+1.16%
02/12	11,830	11,990	11,810	11,950	+0.42%	126,800	1665億5739万	+1.61%
02/10	11,550	11,900	11,550	11,900	+2.5%	69,200	1658億6049万	+1.25%
02/09	11,700	11,710	11,510	11,610	+0.17%	84,700	1618億1851万	-1.24%
02/06	11,810	11,810	11,570	11,590	-1.02%	57,200	1615億3976万	-1.5%
02/05	11,810	11,820	11,660	11,710	0%	62,700	1632億1230万	-0.52%
02/04	11,650	11,760	11,530	11,710	+0.69%	58,700	1632億1230万	-0.47%
02/03	11,890	11,930	11,630	11,630	-1.86%	55,100	1620億9727万	-1.1%
02/02	11,890	11,930	11,830	11,850	+0.08%	50,100	1651億6360万	+0.83%
01/30	11,830	11,850	11,650	11,840	+0.42%	45,800	1650億2422万	+0.89%
01/29	11,550	11,800	11,490	11,790	+1.46%	49,400	1643億2733万	+0.67%
01/28	11,780	11,780	11,570	11,620	-1.94%	49,000	1619億5789万	-0.71%
01/27	11,960	11,970	11,760	11,850	-0.42%	43,900	1651億6360万	+1.23%
01/26	11,990	12,000	11,830	11,900	-0.75%	46,000	1658億6049万	+1.71%
01/23	11,990	12,070	11,960	11,990	+0.59%	37,200	1671億1490万	+2.49%
01/22	11,730	11,930	11,640	11,920	+1.88%	46,400	1661億3925万	+1.84%
01/21	11,680	11,720	11,550	11,700	+0.69%	33,200	1630億7292万	-0.05%
01/20	11,750	11,790	11,570	11,620	-1.11%	44,700	1619億5789万	-0.82%
01/19	11,720	11,910	11,620	11,750	+0.69%	45,700	1637億6981万	+0.06%
01/16	11,630	11,690	11,420	11,670	+0.69%	59,500	1626億5479万	-0.79%
01/15	11,820	11,970	11,460	11,590	+0.61%	93,500	1615億3976万	-1.71%
01/14	14:00 決算説明資料
01/14	14:00 2026年2月期第3四半期決算短信[日本基準](連結)
01/14	14:00 通期業績予想(連結・個別)の修正に関するお知らせ
01/14	11,700	12,200	11,420	11,520	-2.04%	188,400	1605億6411万	-2.52%
01/13	11,970	12,040	11,760	11,760	-0.59%	65,900	1639億919万	-0.73%
01/09	11,940	11,990	11,820	11,830	-0.5%	35,200	1648億8484万	-0.37%
01/08	11,830	11,920	11,720	11,890	+0.42%	36,100	1657億2111万	-0.23%
01/07	11,750	11,840	11,660	11,840	+0.77%	43,200	1650億2422万	-1%
01/06	11,950	12,020	11,710	11,750	-1.76%	58,000	1637億6981万	-2.15%
01/05	11,870	11,980	11,850	11,960	+0.76%	53,200	1666億9676万	-0.96%
2025
12/30	11,830	11,980	11,760	11,870	+1.28%	61,200	1654億4236万	-2.14%
12/29	11,800	11,840	11,610	11,720	+1.38%	55,600	1633億5168万	-3.67%
12/26	11,610	11,610	11,540	11,560	0%	23,500	1611億2162万	-5.27%
12/25	11,550	11,600	11,520	11,560	+0.7%	30,700	1611億2162万	-5.54%
12/24	11,410	11,500	11,360	11,480	+0.61%	31,200	1600億659万	-6.47%
12/23	11,210	11,430	11,190	11,410	+1.69%	47,700	1590億3094万	-7.34%
12/22	11,600	11,640	11,130	11,220	-3.28%	81,400	1563億8275万	-9.31%
12/19	11,710	11,780	11,600	11,600	-0.77%	64,600	1616億7914万	-6.68%
12/18	11,610	11,800	11,590	11,690	0%	40,300	1629億3354万	-6.29%
12/17	11,880	11,900	11,590	11,690	-1.68%	48,600	1629億3354万	-6.56%
12/16	12,050	12,080	11,890	11,890	-2.06%	28,600	1657億2111万	-5.21%
12/15	11,950	12,150	11,940	12,140	+1.76%	23,900	1692億558万	-3.37%
12/12	11,970	12,200	11,910	11,930	-0.25%	38,800	1662億7863万	-5.14%
12/11	12,280	12,360	11,960	11,960	-2.69%	46,400	1666億9676万	-5.04%
12/10	12,320	12,360	12,260	12,290	+0.24%	18,000	1712億9626万	-2.55%
12/09	12,480	12,480	12,200	12,260	-0.97%	27,200	1708億7812万	-2.73%
12/08	12,270	12,430	12,210	12,380	+0.98%	28,800	1725億5066万	-1.82%
12/05	12,240	12,270	12,120	12,260	+0.16%	29,900	1708億7812万	-2.76%
12/04	12,370	12,450	12,200	12,240	-1.61%	40,100	1705億9936万	-2.94%
12/03	12,840	12,840	12,440	12,440	-3.49%	40,000	1733億8694万	-1.51%
12/02	13,040	13,040	12,840	12,890	-0.46%	24,100	1796億5897万	+1.9%
12/01	12,900	13,110	12,860	12,950	-0.84%	33,200	1804億9524万	+2.34%
11/28	13,400	13,400	12,980	13,060	-2.9%	36,900	1820億2841万	+3.17%
11/27	13,270	13,450	13,260	13,450	+1.28%	37,300	1874億6417万	+6.21%
11/26	12,850	13,280	12,840	13,280	+3.75%	52,000	1850億9474万	+4.97%
11/25	12,840	12,840	12,610	12,800	+1.19%	29,800	1784億456万	+1.34%
11/21	12,550	12,760	12,520	12,650	+1.85%	73,300	1763億1389万	+0.11%
11/20	12,500	12,520	12,390	12,420	-0.32%	19,700	1731億818万	-1.85%
11/19	12,410	12,650	12,380	12,460	-0.32%	23,800	1736億6569万	-2.02%
11/18	12,910	12,910	12,440	12,500	-2.8%	28,900	1742億2321万	-1.7%
11/17	12,690	12,950	12,520	12,860	+1.34%	35,700	1792億4084万	+1.15%
11/14	12,660	12,800	12,620	12,690	+0.16%	16,500	1768億7140万	-0.03%
11/13	12,680	12,760	12,590	12,670	+0.48%	20,200	1765億9264万	-0.11%
11/12	12,580	12,720	12,460	12,610	+0.88%	28,500	1757億5637万	-0.49%
11/11	12,470	12,500	12,300	12,500	+0.64%	24,900	1742億2321万	-1.31%
11/10	12,440	12,570	12,380	12,420	-0.24%	24,100	1731億818万	-1.83%
11/07	12,340	12,490	12,280	12,450	+0.57%	37,000	1735億2631万	-1.46%
11/06	12,360	12,480	12,280	12,380	+0.16%	34,500	1725億5066万	-1.9%
11/05	12,050	12,360	12,030	12,360	+2.06%	56,100	1722億7191万	-2.04%
11/04	12,410	12,430	12,080	12,110	-2.42%	43,500	1687億8744万	-4%
10/31	12,440	12,540	12,350	12,410	+0.49%	29,600	1729億6880万	-1.78%
10/30	12,300	12,410	12,220	12,350	+0.24%	45,700	1721億3253万	-2.33%
10/29	12,770	12,770	12,320	12,320	-3.37%	42,600	1717億1439万	-2.61%
10/28	12,870	12,870	12,680	12,750	-1.24%	32,100	1777億767万	+0.73%
10/27	12,970	13,110	12,910	12,910	-0.54%	24,100	1799億3773万	+2.01%
10/24	13,190	13,190	12,970	12,980	-0.84%	28,000	1809億1338万	+2.6%
10/23	13,170	13,280	13,080	13,090	-0.61%	24,300	1824億4654万	+3.54%
10/22	13,150	13,240	13,030	13,170	+0.23%	36,000	1835億6157万	+4.3%
10/21	12,810	13,180	12,770	13,140	+2.82%	65,600	1831億4344万	+4.24%
10/20	13,080	13,150	12,760	12,780	-1.08%	60,600	1781億2581万	+1.55%
10/17	13,160	13,260	12,840	12,920	-1.37%	73,900	1800億7711万	+2.69%
10/16	13,900	13,900	12,790	13,100	-6.36%	177,400	1825億8592万	+4.23%
10/15	14:00 決算説明資料
10/15	14:00 2026年2月期第2四半期(中間期)決算短信[日本基準](連結)
10/15	14:00 通期業績予想(連結・個別)の修正に関するお知らせ
10/15	12,450	14,060	12,410	13,990	+12.37%	207,300	1949億9061万	+11.56%
10/14	12,490	12,540	12,330	12,450	+0.08%	48,800	1735億2631万	-0.21%
10/10	12,350	12,440	12,240	12,440	+0.73%	33,100	1733億8694万	-0.4%
10/09	12,470	12,500	12,340	12,350	-0.72%	31,200	1721億3253万	-1.38%
10/08	12,450	12,490	12,380	12,440	+0.48%	26,600	1733億8694万	-1%
10/07	12,550	12,550	12,330	12,380	-0.72%	25,700	1725億5066万	-1.92%

9601 松竹

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