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
09/18	694	720	694	720	+3.45%	19,200	-	+9.92%	-	-
09/17	708	715	682	696	-0.85%	21,400	-	+6.75%	-	-
09/16	706	711	695	702	-0.57%	11,400	-	+7.83%	-	-
09/15	705	706	683	706	+0.86%	13,100	-	+8.62%	-	-
09/14	666	704	664	700	+6.71%	16,500	-	+8.02%	-	-
09/11	655	670	637	656	-2.81%	30,100	-	+1.55%	-	-
09/10	694	698	675	675	-3.57%	15,600	-	+4.17%	-	-
09/09	725	729	685	700	-2.64%	27,700	-	+7.69%	-	-
09/08	661	743	661	719	+10.45%	66,300	-	+10.62%	-	-
09/07	683	685	651	651	-4.69%	15,400	-	+0.31%	-	-
09/04	666	696	666	683	+1.94%	16,200	-	+4.92%	-	-
09/03	675	693	670	670	-0.74%	16,400	-	+2.76%	-	-
09/02	673	692	662	675	-2.6%	20,700	-	+3.05%	-	-
09/01	650	719	644	693	+7.78%	73,900	-	+5.16%	-	-
08/31	611	643	611	643	+4.55%	17,900	-	-3.02%	-	-
08/28	603	617	600	615	+1.99%	5,500	-	-7.8%	-	-
08/27	598	622	598	603	+0.17%	14,500	-	-10.13%	-	-
08/26	597	605	592	602	-1.47%	37,000	-	-10.95%	-	-
08/25	610	621	606	611	+0.16%	6,700	-	-10.41%	-	-
08/24	611	619	608	610	+0.66%	6,100	-	-11.21%	-	-
08/21	622	624	606	606	-2.57%	11,800	-	-12.55%	-	-
08/20	612	622	612	622	+1.63%	5,600	-	-11.27%	-	-
08/19	613	622	610	612	-1.61%	6,500	-	-13.68%	-	-
08/18	575	626	575	622	+8.17%	28,000	-	-13.01%	-	-
08/17	651	662	570	575	-11.4%	79,900	-	-19.69%	-	-
08/14	660	670	649	649	-4.14%	28,600	-	-9.86%	-	-
08/13	676	689	668	677	+1.65%	8,600	-	-6.1%	-	-
08/12	664	684	645	666	+0.6%	36,700	-	-7.63%	-	-
08/10	680	686	660	662	+0.15%	12,300	-	-8.18%	-	-
08/07	702	710	639	661	-5.84%	32,200	-	-8.32%	-	-
08/06	720	732	702	702	-2.36%	3,500	-	-2.77%	-	-
08/05	713	719	703	719	+2.42%	1,700	-	-0.28%	-	-
08/04	695	705	690	702	+1.01%	3,900	-	-2.5%	-	-
08/03	695	703	695	695	-0.57%	44,200	-	-3.34%	-	-
07/31	722	731	678	699	-2.92%	23,600	-	-2.78%	-	-
07/30	725	768	720	720	-1.23%	15,200	-	+0.42%	-	-
07/29	800	805	729	729	-7.25%	12,800	-	+1.82%	-	-
07/28	786	789	751	786	+0.64%	7,100	-	+10.08%	-	-
07/27	758	781	758	781	+3.31%	8,400	-	+10.16%	-	-
07/24	732	786	717	756	+5.44%	19,400	-	+7.08%	-	-
07/23	731	731	715	717	-0.97%	4,700	-	+1.99%	-	-
07/22	727	750	723	724	-1.76%	5,100	-	+3.13%	-	-
07/21	700	749	700	737	-0.27%	9,300	-	+5.14%	-	-
07/17	787	817	700	739	-2.38%	21,000	-	+5.72%	-	-
07/16	800	800	738	757	-6.31%	23,100	-	+8.76%	-	-
07/15	790	819	746	808	-1.46%	40,200	-	+16.43%	-	-
07/14	792	871	771	820	+7.61%	223,600	-	+19.01%	-	-
07/13	672	762	665	762	+15.11%	39,100	-	+11.4%	-	-
07/10	665	676	660	662	-1.19%	5,400	-	-2.79%	-	-
07/09	670	670	651	670	-1.33%	18,900	-	-1.76%	-	-
07/08	672	682	670	679	+0.74%	1,800	-	-0.44%	-	-
07/07	671	680	671	674	+0.15%	5,100	-	-1.17%	-	-
07/06	672	674	667	673	+1.2%	5,400	-	-1.46%	-	-
07/03	671	673	665	665	-1.63%	5,300	-	-2.78%	-	-
07/02	671	679	669	676	+0.45%	1,600	-	-1.31%	-	-
07/01	678	688	673	673	-1.75%	2,200	-	-1.9%	-	-
06/30	694	694	676	685	-1.15%	3,700	-	-0.29%	-	-
06/29	680	694	680	693	+1.91%	1,500	-	+0.73%	-	-
06/26	667	685	667	680	+1.95%	3,200	-	-1.31%	-	-
06/25	690	690	667	667	-3.33%	3,400	-	-3.33%	-	-
06/24	671	690	668	690	+2.83%	5,000	-	0%	-	-
06/23	670	680	666	671	0%	5,400	-	-2.61%	-	-
06/22	675	688	671	671	-2.61%	4,000	-	-2.75%	-	-
06/19	684	690	676	689	-0.72%	2,100	-	0%	-	-
06/18	680	694	669	694	+0.58%	5,700	-	+0.87%	-	-
06/17	687	690	676	690	-1.43%	2,800	-	+0.44%	-	-
06/16	676	700	661	700	+2.04%	5,100	-	+2.04%	-	-
06/15	684	690	673	686	+1.78%	4,900	-	0%	-	-
06/12	705	705	650	674	-3.85%	11,700	-	-1.75%	-	-
06/11	670	701	655	701	+4.32%	12,600	-	+2.04%	-	-
06/10	693	693	670	672	-3.03%	2,900	-	-2.18%	-	-
06/09	695	700	684	693	-0.29%	2,300	-	+0.73%	-	-
06/08	698	708	684	695	+2.36%	7,000	-	+1.02%	-	-
06/05	670	703	670	679	+1.34%	12,100	-	-1.45%	-	-
06/04	697	697	670	670	-3.87%	11,900	-	-2.9%	-	-
06/03	685	708	685	697	+0.29%	9,500	-	+0.14%	-	-
06/02	680	695	670	695	+0.72%	9,400	-	-1%	-	-
06/01	681	700	681	690	-0.14%	13,600	-	-2.68%	-	-
05/29	691	704	691	691	-1.43%	8,100	-	-3.76%	-	-
05/28	691	710	691	701	+0.72%	4,800	-	-3.71%	-	-
05/27	714	714	692	696	-1.28%	4,600	-	-5.69%	-	-
05/26	737	737	682	705	-4.34%	28,700	-	-5.75%	-	-
05/25	696	750	681	737	+6.04%	19,900	-	-2.64%	-	-
05/22	699	710	683	695	+5.3%	12,400	-	-9.27%	-	-
05/21	667	679	652	660	-2.08%	7,000	-	-14.95%	-	-
05/20	679	698	667	674	-1.61%	7,400	-	-14.25%	-	-
05/19	650	703	650	685	+5.22%	15,700	-	-13.94%	-	-
05/18	667	671	645	651	-2.25%	19,100	-	-19.33%	-	-
05/15	675	685	664	666	-1.33%	15,000	-	-18.58%	-	-
05/14	680	696	669	675	+0.75%	20,700	-	-18.67%	-	-
05/13	680	683	667	670	-2.47%	16,300	-	-20.14%	-	-
05/12	691	691	672	687	-0.58%	11,900	-	-19.08%	-	-
05/11	703	710	691	691	-0.72%	18,800	-	-19.65%	-	-
05/08	696	713	696	696	-2.11%	25,100	-	-20.09%	-	-
05/07	715	735	700	711	+1.57%	28,700	-	-19.3%	-	-
05/01	700	700	673	700	+1.6%	22,000	-	-21.61%	-	-
04/30	702	703	662	689	-1.85%	84,800	-	-23.87%	-	-
04/28	720	721	687	702	-1.54%	67,900	-	-23.53%	-	-
04/27	821	821	713	713	-13.26%	130,900	-	-23.25%	-	-
04/24	838	856	822	822	-1.79%	24,500	-	-12.65%	-	-

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
2026年 3月期	1,459 2/27	650 4/7	1,893,500 2/26	44億2517万	19億2964万	32億7494万 3/31
最新	720 2026/9/18		19,200	24億9733万

MUSCAT GROUP（195A）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート