MUSCAT GROUP（195A）の株価チャート
株価
5/14
- 前日 (5/13)
- 670
- 始値
- 680
- 高値
- 696
- 安値
- 669
- 終値 +0.75%
- 675
- 出来高 +26.99%
- 20,700
乖離率
- 株価（5日）
移動平均値 - -1.32%
684 - 株価（25日）
移動平均値 - -18.67%
830 - 出来高（5日）
移動平均値 - +11.53%
18,560
2025/12/11～2026/05/14
株価推移
| 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 | ||||||||||
| 05/14 | 680 | 696 | 669 | 675 | +0.75% | 20,700 | 23億142万 | -18.67% | - | 2.12 |
| 05/13 | 680 | 683 | 667 | 670 | -2.47% | 16,300 | 22億8437万 | -20.14% | - | 2.1 |
| 05/12 | 691 | 691 | 672 | 687 | -0.58% | 11,900 | 23億4234万 | -19.08% | - | 2.16 |
| 05/11 | 703 | 710 | 691 | 691 | -0.72% | 18,800 | 23億5597万 | -19.65% | - | 2.17 |
| 05/08 | 696 | 713 | 696 | 696 | -2.11% | 25,100 | 23億7302万 | -20.09% | - | 2.19 |
| 05/07 | 715 | 735 | 700 | 711 | +1.57% | 28,700 | 24億2416万 | -19.3% | - | 2.23 |
| 05/01 | 700 | 700 | 673 | 700 | +1.6% | 22,000 | 23億8666万 | -21.61% | - | 2.2 |
| 04/30 | 702 | 703 | 662 | 689 | -1.85% | 84,800 | 23億4915万 | -23.87% | - | 2.16 |
| 04/28 | 720 | 721 | 687 | 702 | -1.54% | 67,900 | 23億9348万 | -23.53% | - | 2.2 |
| 04/27 | 821 | 821 | 713 | 713 | -13.26% | 130,900 | 24億3098万 | -23.25% | - | 2.24 |
| 04/24 | 838 | 856 | 822 | 822 | -1.79% | 24,500 | 28億262万 | -12.65% | - | 2.58 |
| 04/23 | 889 | 889 | 827 | 837 | -5.85% | 30,900 | 28億5376万 | -11.99% | - | 2.63 |
| 04/22 | 911 | 917 | 884 | 889 | -2.31% | 20,000 | 30億3106万 | -7.3% | - | 2.79 |
| 04/21 | 953 | 958 | 910 | 910 | -3.5% | 19,200 | 31億266万 | -5.6% | - | 2.86 |
| 04/20 | 942 | 964 | 942 | 943 | 0% | 17,400 | 32億1517万 | -2.68% | - | 2.96 |
| 04/17 | 928 | 951 | 928 | 943 | +0.64% | 13,500 | 32億1517万 | -3.48% | - | 2.96 |
| 04/16 | 940 | 960 | 935 | 937 | -0.21% | 13,900 | 31億9472万 | -5.16% | - | 2.94 |
| 04/15 | 958 | 964 | 930 | 939 | -1.78% | 11,700 | 32億153万 | -5.82% | - | 2.95 |
| 04/14 | 949 | 962 | 942 | 956 | +0.63% | 15,200 | 32億5950万 | -5.16% | - | 3 |
| 04/13 | 913 | 950 | 913 | 950 | +4.05% | 19,300 | 32億3904万 | -6.13% | - | 2.98 |
| 04/10 | 935 | 935 | 895 | 913 | -1.08% | 31,300 | 31億1289万 | -10.4% | - | 2.87 |
| 04/09 | 958 | 958 | 919 | 923 | -5.14% | 21,200 | 31億4698万 | -10.21% | - | 2.9 |
| 04/08 | 936 | 974 | 929 | 973 | +5.19% | 34,600 | 33億1746万 | -5.81% | - | 3.06 |
| 04/07 | 944 | 958 | 909 | 925 | -2.01% | 38,600 | 31億5380万 | -11.06% | - | 2.91 |
| 04/06 | 928 | 974 | 912 | 944 | +3.4% | 55,800 | 32億1858万 | -10.52% | - | 2.96 |
| 04/03 | 920 | 945 | 910 | 913 | -0.65% | 30,000 | 31億1289万 | -14.67% | - | 2.87 |
| 04/02 | 954 | 972 | 910 | 919 | -4.17% | 66,600 | 31億3334万 | -15.69% | - | 2.89 |
| 04/01 | 1,015 | 1,018 | 875 | 959 | +0.1% | 233,300 | 32億6972万 | -12.66% | - | 3.01 |
| 03/31 | 960 | 1,000 | 949 | 958 | -0.31% | 32,000 | 32億6632万 | -12.75% | - | 3.01 |
| 03/30 | 975 | 993 | 942 | 961 | -3.9% | 56,100 | 32億7654万 | -12.72% | - | 3.02 |
| 03/27 | 995 | 1,017 | 985 | 1,000 | 0% | 32,700 | 34億952万 | -9.26% | - | 3.14 |
| 03/26 | 1,014 | 1,031 | 998 | 1,000 | -2.15% | 42,000 | 34億952万 | -9.75% | - | 3.14 |
| 03/25 | 1,023 | 1,064 | 1,006 | 1,022 | +4.07% | 94,100 | 34億8452万 | -8.18% | - | 3.21 |
| 03/24 | 1,030 | 1,052 | 966 | 982 | -1.8% | 74,300 | 33億4814万 | -11.61% | - | 3.08 |
| 03/23 | 1,021 | 1,049 | 991 | 1,000 | -7.49% | 107,300 | 34億652万 | -9.5% | - | 3.14 |
| 03/19 | 1,015 | 1,175 | 993 | 1,081 | +3.84% | 810,700 | 36億8244万 | -2.08% | - | 3.39 |
| 03/18 | 1,008 | 1,045 | 1,007 | 1,041 | +3.27% | 30,200 | 35億4618万 | -5.02% | - | 3.27 |
| 03/17 | 1,050 | 1,064 | 1,008 | 1,008 | -3.45% | 44,100 | 34億3377万 | -7.52% | - | 3.16 |
| 03/16 | 1,122 | 1,127 | 1,026 | 1,044 | -8.1% | 97,800 | 35億5640万 | -3.87% | - | 3.28 |
| 03/13 | 1,190 | 1,215 | 1,134 | 1,136 | -5.8% | 77,400 | 38億6980万 | +5.19% | - | 3.56 |
| 03/12 | 1,182 | 1,214 | 1,129 | 1,206 | +2.55% | 70,500 | 41億826万 | +12.61% | - | 3.78 |
| 03/11 | 1,168 | 1,219 | 1,150 | 1,176 | -1.84% | 70,400 | 40億606万 | +11.05% | - | 3.69 |
| 03/10 | 1,087 | 1,209 | 1,087 | 1,198 | +13.34% | 131,000 | 40億8101万 | +14.31% | - | 3.76 |
| 03/09 | 1,056 | 1,099 | 1,001 | 1,057 | -7.77% | 82,000 | 36億69万 | +1.93% | - | 3.32 |
| 03/06 | 1,093 | 1,160 | 1,074 | 1,146 | +2.05% | 54,400 | 34億7584万 | +11.15% | - | 3.2 |
| 03/05 | 1,100 | 1,168 | 1,070 | 1,123 | +5.94% | 127,900 | 34億608万 | +9.99% | - | 3.14 |
| 03/04 | 1,100 | 1,190 | 1,019 | 1,060 | -6.44% | 195,300 | 32億1500万 | +4.64% | - | 2.96 |
| 03/03 | 1,268 | 1,305 | 1,115 | 1,133 | -12.71% | 245,300 | 34億3641万 | +12.51% | - | 3.17 |
| 03/02 | 1,214 | 1,322 | 1,180 | 1,298 | -2.7% | 285,400 | 39億3685万 | +30.19% | - | 3.63 |
| 02/27 | 1,268 | 1,459 | 1,233 | 1,334 | -5.26% | 835,000 | 40億4604万 | +36.26% | - | 3.73 |
| 02/26 | 1,168 | 1,408 | 1,153 | 1,408 | +27.08% | 1,893,500 | 42億7049万 | +46.67% | - | 3.93 |
| 02/25 | 970 | 1,108 | 963 | 1,108 | +15.66% | 364,700 | 33億6058万 | +18.12% | - | 3.1 |
| 02/24 | 1,029 | 1,035 | 952 | 958 | -8.06% | 90,400 | 29億563万 | +3.12% | - | 2.68 |
| 02/20 | 971 | 1,102 | 968 | 1,042 | +4.1% | 200,700 | 31億6040万 | +12.65% | - | 2.91 |
| 02/19 | 1,077 | 1,098 | 982 | 1,001 | -11.96% | 184,800 | 30億3605万 | +8.92% | - | 2.8 |
| 02/18 | 1,185 | 1,330 | 972 | 1,137 | +1.07% | 759,700 | 34億4854万 | +24.53% | - | 3.18 |
| 02/17 | 1,125 | 1,125 | 1,125 | 1,125 | +15.38% | 90,500 | 34億1214万 | +24.72% | - | 3.14 |
| 02/16 | 870 | 975 | 861 | 975 | +18.18% | 390,000 | 29億5719万 | +9.3% | - | 2.72 |
| 02/13 | 930 | 938 | 825 | 825 | -15.38% | 107,600 | 25億224万 | -7.09% | - | 2.3 |
| 02/12 | 895 | 993 | 895 | 975 | +8.94% | 36,300 | 29億5719万 | +9.55% | - | 2.72 |
| 02/10 | 904 | 904 | 889 | 895 | +0.67% | 700 | 27億1455万 | +0.9% | - | 2.5 |
| 02/09 | 912 | 917 | 889 | 889 | -0.89% | 8,800 | 26億9635万 | +0.34% | - | 2.48 |
| 02/06 | 890 | 900 | 886 | 897 | -0.33% | 3,500 | 27億2061万 | +1.36% | - | 2.51 |
| 02/05 | 914 | 920 | 887 | 900 | -0.88% | 7,300 | 27億2971万 | +1.81% | - | 2.51 |
| 02/04 | 893 | 908 | 893 | 908 | +0.55% | 1,000 | 27億5398万 | +2.95% | - | 2.54 |
| 02/03 | 932 | 932 | 894 | 903 | -1.53% | 7,500 | 27億3881万 | +2.85% | - | 2.52 |
| 02/02 | 908 | 935 | 905 | 917 | +1.44% | 9,900 | 27億8127万 | +4.8% | - | 2.56 |
| 01/30 | 900 | 910 | 893 | 904 | +0.11% | 3,600 | 27億4185万 | +3.79% | - | 2.53 |
| 01/29 | 900 | 903 | 888 | 903 | -0.66% | 1,600 | 27億3881万 | +4.03% | - | 2.52 |
| 01/28 | 921 | 946 | 877 | 909 | -2.26% | 8,300 | 27億5701万 | +5.21% | - | 2.54 |
| 01/27 | 906 | 1,045 | 884 | 930 | +3.91% | 69,600 | 28億2070万 | +8.27% | - | 2.6 |
| 01/26 | 880 | 905 | 874 | 895 | +0.67% | 4,900 | 27億1455万 | +4.8% | - | 2.5 |
| 01/23 | 863 | 889 | 860 | 889 | +4.59% | 2,400 | 26億9635万 | +4.71% | - | 2.48 |
| 01/22 | 858 | 910 | 850 | 850 | +0.35% | 9,400 | 25億7806万 | +0.47% | - | 2.37 |
| 01/21 | 845 | 851 | 840 | 847 | -2.76% | 9,900 | 25億6557万 | +0.36% | - | 2.36 |
| 01/20 | 861 | 871 | 861 | 871 | 0% | 1,000 | 26億3827万 | +3.32% | - | 2.43 |
| 01/19 | 874 | 874 | 871 | 871 | -0.34% | 1,000 | 26億3827万 | +3.57% | - | 2.43 |
| 01/16 | 860 | 878 | 860 | 874 | -0.11% | 2,600 | 26億4736万 | +4.17% | - | 2.44 |
| 01/15 | 862 | 875 | 860 | 875 | +2.22% | 5,000 | 26億5039万 | +4.54% | - | 2.44 |
| 01/14 | 851 | 858 | 841 | 856 | -1.15% | 3,000 | 25億9284万 | +2.39% | - | 2.39 |
| 01/13 | 870 | 875 | 835 | 866 | -0.46% | 6,600 | 26億2313万 | +3.71% | - | 2.42 |
| 01/09 | 876 | 876 | 855 | 870 | -0.57% | 4,200 | 26億3524万 | +4.44% | - | 2.43 |
| 01/08 | 878 | 882 | 875 | 875 | -0.23% | 1,400 | 26億5039万 | +5.17% | - | 2.44 |
| 01/07 | 895 | 895 | 877 | 877 | -3.09% | 1,500 | 26億5645万 | +5.66% | - | 2.45 |
| 01/06 | 861 | 905 | 861 | 905 | +5.23% | 10,900 | 27億4126万 | +9.17% | - | 2.53 |
| 01/05 | 865 | 871 | 855 | 860 | -0.12% | 15,900 | 26億495万 | +4.12% | - | 2.4 |
| 2025 | ||||||||||
| 12/30 | 855 | 861 | 855 | 861 | -2.71% | 1,000 | 26億798万 | +4.49% | - | 2.57 |
| 12/29 | 877 | 885 | 852 | 885 | +4.49% | 4,400 | 26億8068万 | +7.53% | - | 2.65 |
| 12/26 | 845 | 847 | 822 | 847 | +3.93% | 3,200 | 25億6557万 | +3.04% | - | 2.53 |
| 12/25 | 820 | 830 | 810 | 815 | -0.49% | 8,400 | 24億6865万 | -1.33% | - | 2.44 |
| 12/24 | 821 | 826 | 819 | 819 | -1.09% | 1,800 | 24億8076万 | -1.09% | - | 2.45 |
| 12/23 | 835 | 849 | 825 | 828 | +0.98% | 3,400 | 25億802万 | -0.24% | - | 2.48 |
| 12/22 | 796 | 871 | 796 | 820 | +3.02% | 14,900 | 24億7138万 | -1.56% | - | 2.44 |
| 12/19 | 789 | 799 | 786 | 796 | +1.27% | 98,500 | 23億9905万 | -5.01% | - | 2.37 |
| 12/18 | 796 | 798 | 738 | 786 | -2.72% | 40,600 | 23億6891万 | -6.65% | - | 2.34 |
| 12/17 | 793 | 815 | 792 | 808 | +3.86% | 19,900 | 24億3522万 | -4.49% | - | 2.4 |
| 12/16 | 787 | 799 | 769 | 778 | -2.63% | 7,400 | 23億4480万 | -8.47% | - | 2.31 |
| 12/15 | 794 | 803 | 776 | 799 | -1.24% | 33,600 | 24億809万 | -6.66% | - | 2.38 |
| 12/12 | 805 | 815 | 783 | 809 | -1.34% | 6,000 | 24億3823万 | -5.93% | - | 2.41 |
| 12/11 | 813 | 821 | 806 | 820 | -0.12% | 2,800 | 24億7138万 | -4.98% | - | 2.44 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +22.63% 4/23 | -31.83% 8/5 |
| 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 | +46.73% 2/26 | -23.84% 4/30 |
| 最新 | 675 2026/5/14 | 20,700 | 23億142万 | -18.67% 830 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/05/14 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
633円（2024/12/24） - 7%（1.07倍）
675円（5/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
