7901 (株)マツモト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 791 | 799 | 784 | 792 | 3,700 | 792 |
| 2025-12-09 | 790 | 806 | 790 | 790 | 2,700 | 790 |
| 2025-12-08 | 785 | 803 | 785 | 790 | 5,000 | 790 |
| 2025-12-05 | 785 | 849 | 776 | 782 | 42,600 | 782 |
| 2025-12-04 | 773 | 787 | 773 | 775 | 3,500 | 775 |
| 2025-12-03 | 805 | 805 | 765 | 774 | 11,600 | 774 |
| 2025-12-02 | 827 | 829 | 804 | 804 | 14,700 | 804 |
| 2025-12-01 | 864 | 880 | 829 | 829 | 29,800 | 829 |
| 2025-11-28 | 915 | 1,063 | 841 | 849 | 269,400 | 849 |
| 2025-11-27 | 848 | 988 | 823 | 913 | 102,600 | 913 |
| 2025-11-26 | 860 | 862 | 815 | 848 | 12,000 | 848 |
| 2025-11-25 | 819 | 860 | 811 | 860 | 10,900 | 860 |
| 2025-11-21 | 823 | 836 | 819 | 821 | 1,500 | 821 |
| 2025-11-20 | 819 | 824 | 819 | 820 | 700 | 820 |
| 2025-11-19 | 832 | 845 | 826 | 826 | 900 | 826 |
| 2025-11-18 | 839 | 839 | 817 | 828 | 1,400 | 828 |
| 2025-11-17 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2025-11-14 | 844 | 845 | 840 | 840 | 1,100 | 840 |
| 2025-11-13 | 858 | 858 | 848 | 848 | 1,000 | 848 |
| 2025-11-12 | 841 | 860 | 840 | 860 | 1,200 | 860 |
| 2025-11-11 | 834 | 841 | 834 | 841 | 300 | 841 |
| 2025-11-10 | 817 | 841 | 817 | 840 | 2,200 | 840 |
| 2025-11-07 | 817 | 817 | 817 | 817 | 200 | 817 |
| 2025-11-06 | 811 | 846 | 811 | 832 | 700 | 832 |
| 2025-11-05 | 807 | 823 | 807 | 823 | 2,100 | 823 |
| 2025-11-04 | 810 | 810 | 807 | 807 | 1,400 | 807 |
| 2025-10-31 | 859 | 859 | 800 | 810 | 4,000 | 810 |
| 2025-10-30 | 829 | 848 | 828 | 830 | 700 | 830 |
| 2025-10-29 | 841 | 849 | 829 | 829 | 7,100 | 829 |
| 2025-10-28 | 840 | 845 | 840 | 841 | 1,200 | 841 |
| 2025-10-27 | 848 | 856 | 835 | 835 | 4,800 | 835 |
| 2025-10-24 | 823 | 849 | 823 | 848 | 2,400 | 848 |
| 2025-10-23 | 831 | 838 | 812 | 823 | 3,500 | 823 |
| 2025-10-22 | 806 | 822 | 806 | 821 | 3,800 | 821 |
| 2025-10-21 | 822 | 822 | 798 | 806 | 5,400 | 806 |
| 2025-10-20 | 804 | 820 | 789 | 820 | 5,000 | 820 |
| 2025-10-17 | 804 | 804 | 779 | 789 | 2,300 | 789 |
| 2025-10-16 | 780 | 804 | 780 | 804 | 2,700 | 804 |
| 2025-10-15 | 781 | 795 | 781 | 788 | 3,200 | 788 |
| 2025-10-14 | 808 | 808 | 780 | 781 | 5,300 | 781 |
| 2025-10-10 | 819 | 819 | 799 | 816 | 3,900 | 816 |
| 2025-10-09 | 823 | 850 | 780 | 817 | 14,400 | 817 |
| 2025-10-08 | 841 | 841 | 825 | 825 | 500 | 825 |
| 2025-10-07 | 855 | 855 | 829 | 841 | 3,900 | 841 |
| 2025-10-06 | 864 | 864 | 824 | 840 | 20,900 | 840 |
| 2025-10-03 | 856 | 869 | 851 | 851 | 5,900 | 851 |
| 2025-10-02 | 869 | 889 | 858 | 862 | 4,100 | 862 |
| 2025-10-01 | 900 | 900 | 869 | 869 | 6,100 | 869 |
| 2025-09-30 | 965 | 965 | 905 | 914 | 3,200 | 914 |
| 2025-09-29 | 934 | 934 | 920 | 920 | 1,100 | 920 |
| 2025-09-26 | 928 | 934 | 928 | 934 | 1,600 | 934 |
| 2025-09-25 | 950 | 968 | 903 | 943 | 5,400 | 943 |
| 2025-09-24 | 970 | 970 | 955 | 955 | 2,500 | 955 |
| 2025-09-22 | 964 | 964 | 955 | 955 | 2,500 | 955 |
| 2025-09-19 | 980 | 980 | 964 | 964 | 6,000 | 964 |
| 2025-09-18 | 1,012 | 1,012 | 966 | 966 | 4,200 | 966 |
| 2025-09-17 | 1,031 | 1,031 | 994 | 997 | 4,700 | 997 |
| 2025-09-16 | 1,052 | 1,052 | 1,022 | 1,038 | 2,700 | 1,038 |
| 2025-09-12 | 1,087 | 1,087 | 1,003 | 1,026 | 6,200 | 1,026 |
| 2025-09-11 | 1,096 | 1,100 | 1,085 | 1,100 | 2,700 | 1,100 |
| 2025-09-10 | 1,091 | 1,100 | 1,084 | 1,100 | 2,400 | 1,100 |
| 2025-09-09 | 1,113 | 1,113 | 1,085 | 1,092 | 2,500 | 1,092 |
| 2025-09-08 | 1,080 | 1,083 | 1,078 | 1,083 | 1,000 | 1,083 |
| 2025-09-05 | 1,100 | 1,100 | 1,073 | 1,073 | 5,500 | 1,073 |
| 2025-09-04 | 1,155 | 1,155 | 1,053 | 1,070 | 11,200 | 1,070 |
| 2025-09-03 | 1,117 | 1,147 | 1,117 | 1,130 | 2,900 | 1,130 |
| 2025-09-02 | 1,115 | 1,170 | 1,108 | 1,117 | 8,900 | 1,117 |
| 2025-09-01 | 1,076 | 1,137 | 1,076 | 1,115 | 8,900 | 1,115 |
| 2025-08-29 | 1,124 | 1,138 | 1,124 | 1,130 | 4,400 | 1,130 |
| 2025-08-28 | 1,136 | 1,166 | 1,120 | 1,124 | 5,700 | 1,124 |
| 2025-08-27 | 1,160 | 1,160 | 1,116 | 1,136 | 9,300 | 1,136 |
| 2025-08-26 | 1,156 | 1,184 | 1,155 | 1,160 | 8,500 | 1,160 |
| 2025-08-25 | 1,400 | 1,400 | 1,130 | 1,180 | 39,900 | 1,180 |
| 2025-08-22 | 1,408 | 1,643 | 1,254 | 1,282 | 136,900 | 1,282 |
| 2025-08-21 | 1,081 | 1,351 | 1,081 | 1,351 | 57,200 | 1,351 |
| 2025-08-20 | 1,133 | 1,133 | 1,051 | 1,051 | 11,800 | 1,051 |
| 2025-08-19 | 1,157 | 1,197 | 1,135 | 1,135 | 7,700 | 1,135 |
| 2025-08-18 | 1,171 | 1,188 | 1,157 | 1,157 | 7,800 | 1,157 |
| 2025-08-15 | 1,148 | 1,180 | 1,122 | 1,170 | 11,700 | 1,170 |
| 2025-08-14 | 1,179 | 1,179 | 1,128 | 1,162 | 7,100 | 1,162 |
| 2025-08-13 | 1,258 | 1,258 | 1,140 | 1,151 | 23,000 | 1,151 |
| 2025-08-12 | 1,284 | 1,320 | 1,215 | 1,259 | 30,200 | 1,259 |
| 2025-08-08 | 1,409 | 1,420 | 1,281 | 1,293 | 25,500 | 1,293 |
| 2025-08-07 | 1,434 | 1,434 | 1,350 | 1,390 | 18,300 | 1,390 |
| 2025-08-06 | 1,485 | 1,558 | 1,399 | 1,434 | 57,400 | 1,434 |
| 2025-08-05 | 1,640 | 1,767 | 1,510 | 1,516 | 72,000 | 1,516 |
| 2025-08-04 | 1,487 | 1,967 | 1,487 | 1,640 | 433,600 | 1,640 |
| 2025-08-01 | 1,564 | 1,964 | 1,424 | 1,567 | 346,000 | 1,567 |
| 2025-07-31 | 1,684 | 1,684 | 1,175 | 1,684 | 497,300 | 1,684 |
| 2025-07-30 | 1,384 | 1,384 | 1,346 | 1,384 | 71,100 | 1,384 |
| 2025-07-29 | 923 | 1,084 | 901 | 1,084 | 33,500 | 1,084 |
| 2025-07-28 | 925 | 980 | 915 | 934 | 14,100 | 934 |
| 2025-07-25 | 879 | 922 | 866 | 918 | 15,800 | 918 |
| 2025-07-24 | 888 | 936 | 839 | 889 | 45,100 | 889 |
| 2025-07-23 | 821 | 957 | 821 | 918 | 32,900 | 918 |
| 2025-07-22 | 808 | 833 | 808 | 821 | 4,800 | 821 |
| 2025-07-18 | 810 | 820 | 808 | 820 | 1,300 | 820 |
| 2025-07-17 | 817 | 822 | 810 | 810 | 3,300 | 810 |
| 2025-07-16 | 835 | 835 | 808 | 831 | 6,200 | 831 |
| 2025-07-15 | 853 | 853 | 795 | 835 | 13,400 | 835 |
| 2025-07-14 | 818 | 823 | 811 | 823 | 3,800 | 823 |
| 2025-07-11 | 796 | 818 | 796 | 818 | 6,700 | 818 |
| 2025-07-10 | 796 | 805 | 795 | 800 | 5,600 | 800 |
| 2025-07-09 | 801 | 801 | 792 | 795 | 3,400 | 795 |
| 2025-07-08 | 800 | 801 | 795 | 795 | 2,100 | 795 |
| 2025-07-07 | 788 | 792 | 788 | 792 | 1,000 | 792 |
| 2025-07-04 | 778 | 790 | 764 | 790 | 400 | 790 |
| 2025-07-03 | 784 | 809 | 778 | 778 | 11,900 | 778 |
| 2025-07-02 | 763 | 784 | 763 | 784 | 1,900 | 784 |
| 2025-07-01 | 785 | 790 | 749 | 771 | 6,200 | 771 |
| 2025-06-30 | 774 | 789 | 774 | 781 | 1,300 | 781 |
| 2025-06-27 | 770 | 785 | 770 | 774 | 1,200 | 774 |
| 2025-06-26 | 783 | 783 | 768 | 775 | 1,700 | 775 |
| 2025-06-25 | 780 | 783 | 773 | 783 | 1,600 | 783 |
| 2025-06-24 | 764 | 786 | 764 | 786 | 900 | 786 |
| 2025-06-23 | 776 | 781 | 766 | 779 | 1,100 | 779 |
| 2025-06-20 | 776 | 784 | 776 | 777 | 700 | 777 |
| 2025-06-19 | 784 | 784 | 775 | 783 | 800 | 783 |
| 2025-06-18 | 782 | 784 | 775 | 776 | 1,300 | 776 |
| 2025-06-17 | 794 | 794 | 776 | 786 | 2,600 | 786 |
| 2025-06-16 | 781 | 799 | 781 | 784 | 1,300 | 784 |
| 2025-06-13 | 777 | 785 | 777 | 781 | 3,000 | 781 |
| 2025-06-12 | 794 | 797 | 777 | 784 | 1,600 | 784 |
| 2025-06-11 | 786 | 786 | 786 | 786 | 300 | 786 |
| 2025-06-10 | 779 | 798 | 779 | 798 | 1,100 | 798 |
| 2025-06-09 | 779 | 798 | 779 | 783 | 2,200 | 783 |
| 2025-06-06 | 799 | 799 | 779 | 779 | 1,100 | 779 |
| 2025-06-05 | 786 | 786 | 777 | 777 | 200 | 777 |
| 2025-06-04 | 780 | 790 | 780 | 790 | 2,700 | 790 |
| 2025-06-03 | 791 | 814 | 784 | 784 | 3,200 | 784 |
| 2025-06-02 | 786 | 794 | 776 | 790 | 800 | 790 |
| 2025-05-30 | 780 | 790 | 775 | 790 | 1,500 | 790 |
| 2025-05-29 | 780 | 780 | 776 | 780 | 300 | 780 |
| 2025-05-28 | 785 | 785 | 777 | 777 | 500 | 777 |
| 2025-05-27 | 781 | 785 | 781 | 785 | 1,200 | 785 |
| 2025-05-26 | 775 | 790 | 775 | 790 | 400 | 790 |
| 2025-05-23 | 781 | 781 | 778 | 778 | 500 | 778 |
| 2025-05-22 | 780 | 798 | 780 | 784 | 600 | 784 |
| 2025-05-21 | 789 | 790 | 781 | 790 | 900 | 790 |
| 2025-05-20 | 775 | 790 | 775 | 788 | 700 | 788 |
| 2025-05-19 | 788 | 790 | 775 | 780 | 1,000 | 780 |
| 2025-05-16 | 773 | 783 | 773 | 783 | 2,600 | 783 |
| 2025-05-15 | 766 | 768 | 764 | 768 | 1,900 | 768 |
| 2025-05-14 | 780 | 781 | 780 | 781 | 500 | 781 |
| 2025-05-13 | 781 | 790 | 781 | 789 | 1,900 | 789 |
| 2025-05-12 | 782 | 791 | 762 | 780 | 3,400 | 780 |
| 2025-05-09 | 775 | 792 | 775 | 786 | 11,100 | 786 |
| 2025-05-08 | 778 | 778 | 775 | 775 | 500 | 775 |
| 2025-05-07 | 775 | 780 | 775 | 776 | 2,800 | 776 |
| 2025-05-02 | 787 | 804 | 779 | 784 | 5,000 | 784 |
| 2025-05-01 | 789 | 789 | 789 | 789 | 600 | 789 |
| 2025-04-30 | 795 | 795 | 785 | 789 | 500 | 789 |
| 2025-04-28 | 800 | 800 | 785 | 795 | 2,200 | 795 |
| 2025-04-25 | 805 | 810 | 799 | 800 | 6,300 | 800 |
| 2025-04-24 | 803 | 803 | 790 | 790 | 6,800 | 790 |
| 2025-04-23 | 843 | 899 | 794 | 795 | 45,300 | 795 |
| 2025-04-22 | 815 | 974 | 815 | 828 | 495,200 | 828 |
| 2025-04-21 | 848 | 890 | 810 | 824 | 23,000 | 824 |
| 2025-04-18 | 818 | 863 | 807 | 848 | 5,900 | 848 |
| 2025-04-17 | 803 | 818 | 803 | 818 | 200 | 818 |
| 2025-04-16 | 817 | 818 | 800 | 818 | 1,000 | 818 |
| 2025-04-15 | 801 | 840 | 760 | 839 | 7,100 | 839 |
| 2025-04-14 | 770 | 804 | 770 | 799 | 900 | 799 |
| 2025-04-11 | 738 | 760 | 730 | 740 | 900 | 740 |
| 2025-04-10 | 760 | 760 | 726 | 730 | 2,500 | 730 |
| 2025-04-09 | 699 | 701 | 681 | 700 | 500 | 700 |
| 2025-04-08 | 691 | 714 | 688 | 714 | 2,300 | 714 |
| 2025-04-07 | 699 | 735 | 670 | 671 | 9,900 | 671 |
| 2025-04-04 | 839 | 839 | 777 | 780 | 5,200 | 780 |
| 2025-04-03 | 814 | 841 | 811 | 839 | 3,800 | 839 |
| 2025-04-02 | 857 | 857 | 822 | 829 | 3,900 | 829 |
| 2025-04-01 | 834 | 865 | 834 | 859 | 3,700 | 859 |
| 2025-03-31 | 840 | 840 | 830 | 839 | 2,700 | 839 |
| 2025-03-28 | 870 | 870 | 851 | 851 | 1,500 | 851 |
| 2025-03-27 | 854 | 871 | 848 | 871 | 4,000 | 871 |
| 2025-03-26 | 867 | 867 | 866 | 867 | 1,600 | 867 |
| 2025-03-25 | 858 | 870 | 858 | 867 | 2,000 | 867 |
| 2025-03-24 | 841 | 857 | 841 | 852 | 2,900 | 852 |
| 2025-03-21 | 844 | 856 | 841 | 856 | 2,600 | 856 |
| 2025-03-19 | 849 | 850 | 848 | 850 | 1,000 | 850 |
| 2025-03-18 | 846 | 857 | 846 | 848 | 1,400 | 848 |
| 2025-03-17 | 838 | 860 | 838 | 853 | 3,000 | 853 |
| 2025-03-14 | 837 | 862 | 836 | 860 | 2,100 | 860 |
| 2025-03-13 | 851 | 864 | 850 | 850 | 1,700 | 850 |
| 2025-03-12 | 858 | 858 | 846 | 846 | 800 | 846 |
| 2025-03-11 | 855 | 858 | 837 | 858 | 2,200 | 858 |
| 2025-03-10 | 863 | 863 | 840 | 857 | 1,900 | 857 |
| 2025-03-07 | 863 | 863 | 850 | 863 | 1,300 | 863 |
| 2025-03-06 | 854 | 869 | 854 | 861 | 1,100 | 861 |
| 2025-03-05 | 846 | 855 | 834 | 852 | 3,200 | 852 |
| 2025-03-04 | 841 | 852 | 830 | 848 | 800 | 848 |
| 2025-03-03 | 830 | 853 | 830 | 846 | 1,900 | 846 |
| 2025-02-28 | 850 | 860 | 802 | 829 | 17,100 | 829 |
| 2025-02-27 | 860 | 869 | 852 | 852 | 2,200 | 852 |
| 2025-02-26 | 853 | 862 | 853 | 857 | 1,600 | 857 |
| 2025-02-25 | 860 | 870 | 849 | 851 | 3,800 | 851 |
| 2025-02-21 | 865 | 875 | 855 | 875 | 2,500 | 875 |
| 2025-02-20 | 871 | 878 | 865 | 874 | 800 | 874 |
| 2025-02-19 | 887 | 887 | 865 | 876 | 2,100 | 876 |
| 2025-02-18 | 881 | 885 | 880 | 880 | 1,400 | 880 |
| 2025-02-17 | 875 | 880 | 868 | 880 | 4,000 | 880 |
| 2025-02-14 | 874 | 885 | 872 | 875 | 2,100 | 875 |
| 2025-02-13 | 868 | 884 | 868 | 884 | 3,700 | 884 |
| 2025-02-12 | 871 | 887 | 868 | 872 | 6,900 | 872 |
| 2025-02-10 | 868 | 879 | 861 | 868 | 3,000 | 868 |
| 2025-02-07 | 868 | 877 | 867 | 871 | 1,500 | 871 |
| 2025-02-06 | 878 | 895 | 866 | 872 | 9,900 | 872 |
| 2025-02-05 | 871 | 898 | 867 | 873 | 5,800 | 873 |
| 2025-02-04 | 874 | 880 | 871 | 871 | 5,300 | 871 |
| 2025-02-03 | 885 | 885 | 873 | 874 | 4,800 | 874 |
| 2025-01-31 | 903 | 904 | 876 | 889 | 17,000 | 889 |
| 2025-01-30 | 1,025 | 1,025 | 886 | 902 | 58,400 | 902 |
| 2025-01-29 | 883 | 1,031 | 883 | 936 | 175,300 | 936 |
| 2025-01-28 | 873 | 901 | 873 | 881 | 6,700 | 881 |
| 2025-01-27 | 876 | 900 | 876 | 887 | 6,600 | 887 |
| 2025-01-24 | 866 | 887 | 866 | 887 | 3,700 | 887 |
| 2025-01-23 | 877 | 890 | 862 | 890 | 4,700 | 890 |
| 2025-01-22 | 868 | 888 | 868 | 877 | 3,300 | 877 |
| 2025-01-21 | 869 | 883 | 869 | 872 | 3,400 | 872 |
| 2025-01-20 | 867 | 898 | 864 | 884 | 4,600 | 884 |
| 2025-01-17 | 895 | 895 | 861 | 880 | 5,700 | 880 |
| 2025-01-16 | 883 | 885 | 853 | 883 | 4,900 | 883 |
| 2025-01-15 | 876 | 896 | 872 | 889 | 8,800 | 889 |
| 2025-01-14 | 851 | 904 | 850 | 891 | 8,500 | 891 |
| 2025-01-10 | 868 | 869 | 850 | 851 | 3,200 | 851 |
| 2025-01-09 | 852 | 870 | 837 | 869 | 11,900 | 869 |
| 2025-01-08 | 865 | 865 | 843 | 851 | 2,300 | 851 |
| 2025-01-07 | 889 | 889 | 861 | 879 | 6,800 | 879 |
| 2025-01-06 | 850 | 875 | 837 | 874 | 7,900 | 874 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株