マツモト
7901スタンダード/その他製品/MATSUMOTO INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,106.0 | 1,119.0 | 1,075.0 | 1,090.0 | -26.0 | -2.33% | 11,100 |
| 2026-03-12 | 1,152.0 | 1,156.0 | 1,115.0 | 1,116.0 | -51.0 | -4.37% | 22,400 |
| 2026-03-11 | 1,183.0 | 1,257.0 | 1,167.0 | 1,167.0 | +6.0 | +0.52% | 55,200 |
| 2026-03-10 | 1,130.0 | 1,212.0 | 1,105.0 | 1,161.0 | +56.0 | +5.07% | 52,800 |
| 2026-03-09 | 1,090.0 | 1,152.0 | 1,056.0 | 1,105.0 | -61.0 | -5.23% | 107,800 |
| 2026-03-06 | 1,068.0 | 1,230.0 | 1,012.0 | 1,166.0 | +128.0 | +12.33% | 221,200 |
| 2026-03-05 | 1,058.0 | 1,078.0 | 1,016.0 | 1,038.0 | +47.0 | +4.74% | 30,500 |
| 2026-03-04 | 1,030.0 | 1,047.0 | 981.0 | 991.0 | -99.0 | -9.08% | 47,500 |
| 2026-03-03 | 1,272.0 | 1,272.0 | 1,074.0 | 1,090.0 | -242.0 | -18.17% | 139,000 |
| 2026-03-02 | 1,360.0 | 1,431.0 | 1,250.0 | 1,332.0 | +27.0 | +2.07% | 300,400 |
| 2026-02-27 | 1,245.0 | 1,305.0 | 1,232.0 | 1,305.0 | +300.0 | +29.85% | 80,300 |
| 2026-02-26 | 1,021.0 | 1,056.0 | 993.0 | 1,005.0 | -15.0 | -1.47% | 50,700 |
| 2026-02-25 | 1,017.0 | 1,055.0 | 992.0 | 1,020.0 | -11.0 | -1.07% | 44,500 |
| 2026-02-24 | 1,078.0 | 1,109.0 | 1,002.0 | 1,031.0 | -48.0 | -4.45% | 55,600 |
| 2026-02-20 | 1,160.0 | 1,179.0 | 1,055.0 | 1,079.0 | -140.0 | -11.48% | 63,000 |
| 2026-02-19 | 1,295.0 | 1,295.0 | 1,200.0 | 1,219.0 | -72.0 | -5.58% | 55,900 |
| 2026-02-18 | 1,212.0 | 1,299.0 | 1,210.0 | 1,291.0 | +75.0 | +6.17% | 52,800 |
| 2026-02-17 | 1,249.0 | 1,281.0 | 1,198.0 | 1,216.0 | -63.0 | -4.93% | 50,100 |
| 2026-02-16 | 1,228.0 | 1,300.0 | 1,177.0 | 1,279.0 | +55.0 | +4.49% | 64,600 |
| 2026-02-13 | 1,282.0 | 1,346.0 | 1,200.0 | 1,224.0 | -88.0 | -6.71% | 95,300 |
| 2026-02-12 | 1,351.0 | 1,467.0 | 1,280.0 | 1,312.0 | -9.0 | -0.68% | 231,200 |
| 2026-02-10 | 1,363.0 | 1,440.0 | 1,260.0 | 1,321.0 | -102.0 | -7.17% | 383,800 |
| 2026-02-09 | 1,703.0 | 2,036.0 | 1,423.0 | 1,423.0 | -400.0 | -21.94% | 631,600 |
| 2026-02-06 | 2,673.0 | 2,823.0 | 1,823.0 | 1,823.0 | -500.0 | -21.52% | 513,200 |
| 2026-02-05 | 2,224.0 | 2,323.0 | 2,201.0 | 2,323.0 | +400.0 | +20.80% | 208,000 |
| 2026-02-04 | 1,662.0 | 1,923.0 | 1,390.0 | 1,923.0 | +400.0 | +26.26% | 805,900 |
| 2026-02-03 | 1,163.0 | 1,523.0 | 1,163.0 | 1,523.0 | +300.0 | +24.53% | 777,100 |
| 2026-02-02 | 1,246.0 | 1,336.0 | 1,141.0 | 1,223.0 | +187.0 | +18.05% | 285,400 |
| 2026-01-30 | 961.0 | 1,036.0 | 951.0 | 1,036.0 | +150.0 | +16.93% | 172,400 |
| 2026-01-29 | 841.0 | 886.0 | 841.0 | 886.0 | +150.0 | +20.38% | 48,300 |
| 2026-01-28 | 758.0 | 768.0 | 731.0 | 736.0 | -29.0 | -3.79% | 5,100 |
| 2026-01-27 | 751.0 | 780.0 | 751.0 | 765.0 | +26.0 | +3.52% | 17,400 |
| 2026-01-26 | 726.0 | 740.0 | 725.0 | 739.0 | +22.0 | +3.07% | 12,900 |
| 2026-01-23 | 707.0 | 717.0 | 705.0 | 717.0 | +8.0 | +1.13% | 3,000 |
| 2026-01-22 | 740.0 | 741.0 | 694.0 | 709.0 | -20.0 | -2.74% | 7,500 |
| 2026-01-21 | 739.0 | 739.0 | 726.0 | 729.0 | -11.0 | -1.49% | 2,500 |
| 2026-01-20 | 735.0 | 740.0 | 730.0 | 740.0 | +8.0 | +1.09% | 5,500 |
| 2026-01-19 | 722.0 | 736.0 | 720.0 | 732.0 | +11.0 | +1.53% | 5,800 |
| 2026-01-16 | 703.0 | 727.0 | 703.0 | 721.0 | +18.0 | +2.56% | 4,900 |
| 2026-01-15 | 703.0 | 708.0 | 701.0 | 703.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-14 | 696.0 | 703.0 | 694.0 | 703.0 | +3.0 | +0.43% | 3,100 |
| 2026-01-13 | 721.0 | 721.0 | 692.0 | 700.0 | -7.0 | -0.99% | 4,400 |
| 2026-01-09 | 706.0 | 715.0 | 706.0 | 707.0 | +1.0 | +0.14% | 1,400 |
| 2026-01-08 | 706.0 | 729.0 | 704.0 | 706.0 | +2.0 | +0.28% | 12,500 |
| 2026-01-07 | 711.0 | 711.0 | 704.0 | 704.0 | -10.0 | -1.40% | 4,400 |
| 2026-01-06 | 705.0 | 717.0 | 705.0 | 714.0 | +8.0 | +1.13% | 4,100 |
| 2026-01-05 | 706.0 | 706.0 | 698.0 | 706.0 | +8.0 | +1.15% | 5,600 |
| 2025-12-30 | 691.0 | 698.0 | 685.0 | 698.0 | +10.0 | +1.45% | 3,900 |
| 2025-12-29 | 723.0 | 723.0 | 678.0 | 688.0 | -10.0 | -1.43% | 19,400 |
| 2025-12-26 | 669.0 | 704.0 | 669.0 | 698.0 | +37.0 | +5.60% | 17,500 |
| 2025-12-25 | 679.0 | 682.0 | 647.0 | 661.0 | -20.0 | -2.94% | 39,900 |
| 2025-12-24 | 706.0 | 706.0 | 681.0 | 681.0 | -25.0 | -3.54% | 13,100 |
| 2025-12-23 | 729.0 | 729.0 | 700.0 | 706.0 | -22.0 | -3.02% | 15,400 |
| 2025-12-22 | 757.0 | 757.0 | 728.0 | 728.0 | -23.0 | -3.06% | 5,900 |
| 2025-12-19 | 765.0 | 765.0 | 748.0 | 751.0 | -4.0 | -0.53% | 5,600 |
| 2025-12-18 | 762.0 | 766.0 | 746.0 | 755.0 | -3.0 | -0.40% | 3,800 |
| 2025-12-17 | 762.0 | 766.0 | 758.0 | 758.0 | -4.0 | -0.52% | 3,600 |
| 2025-12-16 | 767.0 | 784.0 | 762.0 | 762.0 | -5.0 | -0.65% | 10,000 |
| 2025-12-15 | 777.0 | 781.0 | 767.0 | 767.0 | -8.0 | -1.03% | 10,600 |
| 2025-12-12 | 793.0 | 816.0 | 775.0 | 775.0 | -3.0 | -0.39% | 21,200 |
| 2025-12-11 | 792.0 | 792.0 | 778.0 | 778.0 | -14.0 | -1.77% | 2,700 |
| 2025-12-10 | 791.0 | 799.0 | 784.0 | 792.0 | +2.0 | +0.25% | 3,700 |
| 2025-12-09 | 790.0 | 806.0 | 790.0 | 790.0 | 0.0 | 0.00% | 2,700 |
| 2025-12-08 | 785.0 | 803.0 | 785.0 | 790.0 | +8.0 | +1.02% | 5,000 |
| 2025-12-05 | 785.0 | 849.0 | 776.0 | 782.0 | +7.0 | +0.90% | 42,600 |
| 2025-12-04 | 773.0 | 787.0 | 773.0 | 775.0 | +1.0 | +0.13% | 3,500 |
| 2025-12-03 | 805.0 | 805.0 | 765.0 | 774.0 | -30.0 | -3.73% | 11,600 |
| 2025-12-02 | 827.0 | 829.0 | 804.0 | 804.0 | -25.0 | -3.02% | 14,700 |
| 2025-12-01 | 864.0 | 880.0 | 829.0 | 829.0 | -20.0 | -2.36% | 29,800 |
| 2025-11-28 | 915.0 | 1,063.0 | 841.0 | 849.0 | -64.0 | -7.01% | 269,400 |
| 2025-11-27 | 848.0 | 988.0 | 823.0 | 913.0 | +65.0 | +7.67% | 102,600 |
| 2025-11-26 | 860.0 | 862.0 | 815.0 | 848.0 | -12.0 | -1.40% | 12,000 |
| 2025-11-25 | 819.0 | 860.0 | 811.0 | 860.0 | +39.0 | +4.75% | 10,900 |
| 2025-11-21 | 823.0 | 836.0 | 819.0 | 821.0 | +1.0 | +0.12% | 1,500 |
| 2025-11-20 | 819.0 | 824.0 | 819.0 | 820.0 | -6.0 | -0.73% | 700 |
| 2025-11-19 | 832.0 | 845.0 | 826.0 | 826.0 | -2.0 | -0.24% | 900 |
| 2025-11-18 | 839.0 | 839.0 | 817.0 | 828.0 | -12.0 | -1.43% | 1,400 |
| 2025-11-17 | 840.0 | 840.0 | 840.0 | 840.0 | 0.0 | 0.00% | 300 |
| 2025-11-14 | 844.0 | 845.0 | 840.0 | 840.0 | -8.0 | -0.94% | 1,100 |
| 2025-11-13 | 858.0 | 858.0 | 848.0 | 848.0 | -12.0 | -1.40% | 1,000 |
| 2025-11-12 | 841.0 | 860.0 | 840.0 | 860.0 | +19.0 | +2.26% | 1,200 |
| 2025-11-11 | 834.0 | 841.0 | 834.0 | 841.0 | +1.0 | +0.12% | 300 |
| 2025-11-10 | 817.0 | 841.0 | 817.0 | 840.0 | +23.0 | +2.82% | 2,200 |
| 2025-11-07 | 817.0 | 817.0 | 817.0 | 817.0 | -15.0 | -1.80% | 200 |
| 2025-11-06 | 811.0 | 846.0 | 811.0 | 832.0 | +9.0 | +1.09% | 700 |
| 2025-11-05 | 807.0 | 823.0 | 807.0 | 823.0 | +16.0 | +1.98% | 2,100 |
| 2025-11-04 | 810.0 | 810.0 | 807.0 | 807.0 | -3.0 | -0.37% | 1,400 |
| 2025-10-31 | 859.0 | 859.0 | 800.0 | 810.0 | -20.0 | -2.41% | 4,000 |
| 2025-10-30 | 829.0 | 848.0 | 828.0 | 830.0 | +1.0 | +0.12% | 700 |
| 2025-10-29 | 841.0 | 849.0 | 829.0 | 829.0 | -12.0 | -1.43% | 7,100 |
| 2025-10-28 | 840.0 | 845.0 | 840.0 | 841.0 | +6.0 | +0.72% | 1,200 |
| 2025-10-27 | 848.0 | 856.0 | 835.0 | 835.0 | -13.0 | -1.53% | 4,800 |
| 2025-10-24 | 823.0 | 849.0 | 823.0 | 848.0 | +25.0 | +3.04% | 2,400 |
| 2025-10-23 | 831.0 | 838.0 | 812.0 | 823.0 | +2.0 | +0.24% | 3,500 |
| 2025-10-22 | 806.0 | 822.0 | 806.0 | 821.0 | +15.0 | +1.86% | 3,800 |
| 2025-10-21 | 822.0 | 822.0 | 798.0 | 806.0 | -14.0 | -1.71% | 5,400 |
| 2025-10-20 | 804.0 | 820.0 | 789.0 | 820.0 | +31.0 | +3.93% | 5,000 |
| 2025-10-17 | 804.0 | 804.0 | 779.0 | 789.0 | -15.0 | -1.87% | 2,300 |
| 2025-10-16 | 780.0 | 804.0 | 780.0 | 804.0 | +16.0 | +2.03% | 2,700 |
| 2025-10-15 | 781.0 | 795.0 | 781.0 | 788.0 | +7.0 | +0.90% | 3,200 |
| 2025-10-14 | 808.0 | 808.0 | 780.0 | 781.0 | -35.0 | -4.29% | 5,300 |
| 2025-10-10 | 819.0 | 819.0 | 799.0 | 816.0 | -1.0 | -0.12% | 3,900 |
| 2025-10-09 | 823.0 | 850.0 | 780.0 | 817.0 | -8.0 | -0.97% | 14,400 |
| 2025-10-08 | 841.0 | 841.0 | 825.0 | 825.0 | -16.0 | -1.90% | 500 |
| 2025-10-07 | 855.0 | 855.0 | 829.0 | 841.0 | +1.0 | +0.12% | 3,900 |
| 2025-10-06 | 864.0 | 864.0 | 824.0 | 840.0 | -11.0 | -1.29% | 20,900 |
| 2025-10-03 | 856.0 | 869.0 | 851.0 | 851.0 | -11.0 | -1.28% | 5,900 |
| 2025-10-02 | 869.0 | 889.0 | 858.0 | 862.0 | -7.0 | -0.81% | 4,100 |
| 2025-10-01 | 900.0 | 900.0 | 869.0 | 869.0 | -45.0 | -4.92% | 6,100 |
| 2025-09-30 | 965.0 | 965.0 | 905.0 | 914.0 | -6.0 | -0.65% | 3,200 |
| 2025-09-29 | 934.0 | 934.0 | 920.0 | 920.0 | -14.0 | -1.50% | 1,100 |
| 2025-09-26 | 928.0 | 934.0 | 928.0 | 934.0 | -9.0 | -0.95% | 1,600 |
| 2025-09-25 | 950.0 | 968.0 | 903.0 | 943.0 | -12.0 | -1.26% | 5,400 |
| 2025-09-24 | 970.0 | 970.0 | 955.0 | 955.0 | 0.0 | 0.00% | 2,500 |
| 2025-09-22 | 964.0 | 964.0 | 955.0 | 955.0 | -9.0 | -0.93% | 2,500 |
| 2025-09-19 | 980.0 | 980.0 | 964.0 | 964.0 | -2.0 | -0.21% | 6,000 |
| 2025-09-18 | 1,012.0 | 1,012.0 | 966.0 | 966.0 | -31.0 | -3.11% | 4,200 |
| 2025-09-17 | 1,031.0 | 1,031.0 | 994.0 | 997.0 | -41.0 | -3.95% | 4,700 |
| 2025-09-16 | 1,052.0 | 1,052.0 | 1,022.0 | 1,038.0 | +12.0 | +1.17% | 2,700 |
| 2025-09-12 | 1,087.0 | 1,087.0 | 1,003.0 | 1,026.0 | — | — | 6,200 |
直近120営業日分を表示