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
03/09	1,056	1,099	1,001	1,057	-7.77%	82,000	36億69万	+1.93%	31.88	3.55
03/06	1,093	1,160	1,074	1,146	+2.05%	54,400	34億7584万	+11.15%	34.57	3.85
03/05	1,100	1,168	1,070	1,123	+5.94%	127,900	34億608万	+9.99%	33.87	3.78
03/04	1,100	1,190	1,019	1,060	-6.44%	195,300	32億1500万	+4.64%	31.97	3.56
03/03	1,268	1,305	1,115	1,133	-12.71%	245,300	34億3641万	+12.51%	34.18	3.81
03/02	1,214	1,322	1,180	1,298	-2.7%	285,400	39億3685万	+30.19%	39.15	4.37
02/27	1,268	1,459	1,233	1,334	-5.26%	835,000	40億4604万	+36.26%	40.24	4.49
02/26	1,168	1,408	1,153	1,408	+27.08%	1,893,500	42億7049万	+46.67%	42.47	4.74
02/25	970	1,108	963	1,108	+15.66%	364,700	33億6058万	+18.12%	33.42	3.73
02/24	1,029	1,035	952	958	-8.06%	90,400	29億563万	+3.12%	28.9	3.22
02/20	971	1,102	968	1,042	+4.1%	200,700	31億6040万	+12.65%	31.43	3.5
02/19	1,077	1,098	982	1,001	-11.96%	184,800	30億3605万	+8.92%	30.19	3.37
02/18	1,185	1,330	972	1,137	+1.07%	759,700	34億4854万	+24.53%	34.3	3.82
02/17	1,125	1,125	1,125	1,125	+15.38%	90,500	34億1214万	+24.72%	33.93	3.78
02/16	870	975	861	975	+18.18%	390,000	29億5719万	+9.3%	29.41	3.28
02/13	930	938	825	825	-15.38%	107,600	25億224万	-7.09%	24.89	2.77
02/12	895	993	895	975	+8.94%	36,300	29億5719万	+9.55%	29.41	3.28
02/10	904	904	889	895	+0.67%	700	27億1455万	+0.9%	27	3.01
02/09	912	917	889	889	-0.89%	8,800	26億9635万	+0.34%	26.82	2.99
02/06	890	900	886	897	-0.33%	3,500	27億2061万	+1.36%	27.06	3.02
02/05	914	920	887	900	-0.88%	7,300	27億2971万	+1.81%	27.15	3.03
02/04	893	908	893	908	+0.55%	1,000	27億5398万	+2.95%	27.39	3.05
02/03	932	932	894	903	-1.53%	7,500	27億3881万	+2.85%	27.24	3.04
02/02	908	935	905	917	+1.44%	9,900	27億8127万	+4.8%	27.66	3.08
01/30	900	910	893	904	+0.11%	3,600	27億4185万	+3.79%	27.27	3.04
01/29	900	903	888	903	-0.66%	1,600	27億3881万	+4.03%	27.24	3.04
01/28	921	946	877	909	-2.26%	8,300	27億5701万	+5.21%	27.42	3.06
01/27	906	1,045	884	930	+3.91%	69,600	28億2070万	+8.27%	28.05	3.13
01/26	880	905	874	895	+0.67%	4,900	27億1455万	+4.8%	27	3.01
01/23	863	889	860	889	+4.59%	2,400	26億9635万	+4.71%	26.82	2.99
01/22	858	910	850	850	+0.35%	9,400	25億7806万	+0.47%	25.64	2.86
01/21	845	851	840	847	-2.76%	9,900	25億6557万	+0.36%	25.55	2.85
01/20	861	871	861	871	0%	1,000	26億3827万	+3.32%	26.27	2.93
01/19	874	874	871	871	-0.34%	1,000	26億3827万	+3.57%	26.27	2.93
01/16	860	878	860	874	-0.11%	2,600	26億4736万	+4.17%	26.36	2.94
01/15	862	875	860	875	+2.22%	5,000	26億5039万	+4.54%	26.39	2.94
01/14	851	858	841	856	-1.15%	3,000	25億9284万	+2.39%	25.82	2.88
01/13	870	875	835	866	-0.46%	6,600	26億2313万	+3.71%	26.12	2.91
01/09	876	876	855	870	-0.57%	4,200	26億3524万	+4.44%	26.24	2.93
01/08	878	882	875	875	-0.23%	1,400	26億5039万	+5.17%	26.39	2.94
01/07	895	895	877	877	-3.09%	1,500	26億5645万	+5.66%	26.45	2.95
01/06	861	905	861	905	+5.23%	10,900	27億4126万	+9.17%	27.3	3.04
01/05	865	871	855	860	-0.12%	15,900	26億495万	+4.12%	25.94	2.89
2025
12/30	855	861	855	861	-2.71%	1,000	26億798万	+4.49%	25.97	2.57
12/29	877	885	852	885	+4.49%	4,400	26億8068万	+7.53%	26.69	2.65
12/26	845	847	822	847	+3.93%	3,200	25億6557万	+3.04%	25.55	2.53
12/25	820	830	810	815	-0.49%	8,400	24億6865万	-1.33%	24.58	2.44
12/24	821	826	819	819	-1.09%	1,800	24億8076万	-1.09%	24.7	2.45
12/23	835	849	825	828	+0.98%	3,400	25億802万	-0.24%	24.98	2.48
12/22	796	871	796	820	+3.02%	14,900	24億7138万	-1.56%	24.73	2.44
12/19	789	799	786	796	+1.27%	98,500	23億9905万	-5.01%	24.01	2.37
12/18	796	798	738	786	-2.72%	40,600	23億6891万	-6.65%	23.71	2.34
12/17	793	815	792	808	+3.86%	19,900	24億3522万	-4.49%	24.37	2.4
12/16	787	799	769	778	-2.63%	7,400	23億4480万	-8.47%	23.47	2.31
12/15	794	803	776	799	-1.24%	33,600	24億809万	-6.66%	24.1	2.38
12/12	805	815	783	809	-1.34%	6,000	24億3823万	-5.93%	24.4	2.41
12/11	813	821	806	820	-0.12%	2,800	24億7138万	-4.98%	24.73	2.44
12/10	824	826	809	821	0%	1,800	24億7440万	-5.31%	24.76	2.44
12/09	836	836	806	821	-2.03%	7,900	24億7128万	-5.63%	24.76	2.44
12/08	825	844	816	838	-0.24%	6,800	25億2245万	-4.01%	25.28	2.49
12/05	814	841	814	840	+1.33%	3,700	25億2847万	-4%	25.34	2.5
12/04	835	835	805	829	+0.24%	3,600	24億9536万	-5.58%	25.01	2.46
12/03	831	832	811	827	-1.43%	3,000	24億8934万	-6.24%	24.95	2.46
12/02	824	847	818	839	+2.57%	2,500	25億2546万	-5.41%	25.31	2.49
12/01	842	847	818	818	-3.99%	4,200	24億6225万	-8.19%	24.67	2.43
11/28	840	879	840	852	+1.43%	6,300	25億6459万	-4.91%	25.7	2.53
11/27	822	840	806	840	+6.06%	10,500	25億2847万	-6.56%	25.34	2.5
11/26	825	827	769	792	-5.26%	64,800	23億8399万	-12.29%	23.89	2.35
11/25	866	881	822	836	-5.11%	5,900	25億1643万	-7.93%	25.22	2.48
11/21	915	915	846	881	-5.27%	6,900	26億5188万	-3.29%	26.57	2.62
11/20	869	930	859	930	+7.02%	9,400	27億9938万	+2.31%	28.05	2.76
11/19	867	869	867	869	+0.23%	6,700	26億1576万	-3.87%	26.21	2.58
11/18	890	890	855	867	-4.2%	2,300	26億974万	-4.09%	26.15	2.58
11/17	946	946	896	905	-3.83%	5,800	27億2413万	+0.11%	27.3	2.69
11/14	935	950	919	941	+3.98%	2,100	28億3249万	+4.09%	28.38	2.8
11/13	897	905	897	905	+1%	500	27億2413万	+0.33%	27.3	2.69
11/12	900	903	896	896	-0.99%	600	26億9704万	-0.67%	27.03	2.66
11/10	913	920	891	905	-0.88%	1,700	27億2413万	+0.22%	27.3	2.69
11/07	885	916	885	913	+1.44%	11,300	27億4821万	+1%	27.54	2.71
11/06	900	900	885	900	0%	600	27億908万	-0.66%	27.15	2.67
11/05	900	900	900	900	0%	500	27億908万	-0.88%	27.15	2.67
11/04	888	909	880	900	+0.33%	3,400	27億908万	-1.21%	27.15	2.67
10/31	893	906	893	897	-1.21%	1,200	27億5万	-1.75%	27.06	2.67
10/30	886	908	882	908	+2.02%	8,700	27億3316万	-0.87%	27.39	2.7
10/29	929	929	880	890	-3.47%	13,400	26億7898万	-3.26%	26.85	2.64
10/28	929	929	913	922	-0.75%	1,000	27億7530万	-0.11%	27.81	2.74
10/27	939	940	915	929	-1.06%	5,300	27億9637万	+0.43%	28.02	2.76
10/24	920	939	920	939	+0.43%	5,700	28億2647万	+1.29%	28.32	2.79
10/23	926	940	926	935	-0.43%	2,600	28億1443万	+0.65%	28.2	2.78
10/22	933	939	924	939	+1.19%	13,800	28億2647万	+0.86%	28.32	2.79
10/21	930	945	921	928	-1.8%	7,200	27億9336万	-0.64%	27.99	2.76
10/20	914	974	907	945	+2.49%	16,900	28億4453万	+0.96%	28.5	2.81
10/17	941	1,005	910	922	+1.21%	90,000	27億7530万	-1.71%	27.81	2.74
10/16	818	965	817	911	+11.51%	49,100	27億4219万	-3.09%	27.48	2.71
10/15	827	827	817	817	-0.61%	98,900	24億5924万	-13.45%	24.64	2.43
10/14	852	867	822	822	-5.19%	4,500	24億7429万	-13.47%	24.79	2.44
10/10	843	872	843	867	-0.69%	24,000	26億974万	-9.4%	26.15	2.58
10/09	873	873	855	873	-1.69%	10,200	26億2780万	-9.16%	26.33	2.59
10/08	911	911	888	888	-2.09%	8,000	26億7295万	-8.07%	26.79	2.64
10/07	901	910	874	907	+0.78%	12,100	27億3015万	-6.4%	27.36	2.7

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 3月期	1,608 6/19	633 12/24	2,745,900 6/19	47億7349万	18億7911万	23億9573万 3/31
最新	1,057 2026/3/9		82,000	36億69万

MUSCAT GROUP（195A）の時価総額の推移

2025/10/07～2026/03/09

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート