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
11/02	3,685	3,750	3,540	3,655	-1.35%	61,300	-	-9.64%	-	-
10/30	3,740	3,820	3,660	3,705	-2.76%	47,900	-	-8.65%	-	-
10/29	3,955	3,955	3,755	3,810	-2.81%	61,600	-	-6.32%	-	-
10/28	4,040	4,080	3,900	3,920	-1.26%	26,900	-	-3.59%	-	-
10/27	4,010	4,125	3,955	3,970	-1.24%	30,700	-	-2.19%	-	-
10/26	4,030	4,045	3,855	4,020	0%	42,400	-	-0.67%	-	-
10/23	4,145	4,170	3,920	4,020	-6.18%	107,000	-	-0.47%	-	-
10/22	4,405	4,590	4,225	4,285	-3.27%	44,800	-	+6.49%	-	-
10/21	4,350	4,480	4,270	4,430	+3.5%	44,100	-	+10.94%	-	-
10/20	4,575	4,575	4,200	4,280	-4.99%	78,000	-	+7.97%	-	-
10/19	4,280	4,585	4,265	4,505	+4.4%	87,800	-	+14.34%	-	-
10/16	4,025	4,315	3,980	4,315	+9.8%	61,800	-	+10.3%	-	-
10/15	3,850	4,035	3,825	3,930	-0.76%	57,500	-	+0.9%	-	-
10/14	4,215	4,215	3,880	3,960	-5.83%	52,200	-	+1.62%	-	-
10/13	4,300	4,420	4,150	4,205	-4.1%	48,200	-	+8.1%	-	-
10/09	4,040	4,385	4,000	4,385	+6.95%	45,900	-	+13.02%	-	-
10/08	4,185	4,245	4,100	4,100	-0.97%	33,900	-	+5.94%	-	-
10/07	4,060	4,190	4,030	4,140	+2.6%	45,400	-	+6.65%	-	-
10/06	3,975	4,075	3,965	4,035	+2.28%	43,300	-	+3.75%	-	-
10/05	3,800	3,960	3,785	3,945	+2.87%	35,900	-	+1.57%	-	-
10/02	3,845	3,910	3,820	3,835	-0.65%	18,000	-	-1.16%	-	-
10/01	3,935	3,935	3,835	3,860	-1.28%	24,000	-	-0.57%	-	-
09/30	3,985	4,030	3,850	3,910	-0.76%	34,800	-	+0.64%	-	-
09/29	3,975	3,995	3,895	3,940	-0.51%	24,500	-	+1.18%	-	-
09/28	3,905	4,000	3,835	3,960	+0.89%	39,100	-	+1.43%	-	-
09/25	4,000	4,035	3,885	3,925	-1.51%	41,900	-	+0.69%	-	-
09/24	3,780	4,010	3,770	3,985	+5.42%	100,900	-	+2.34%	-	-
09/18	3,745	3,820	3,695	3,780	+0.93%	31,500	-	-2.95%	-	-
09/17	3,685	3,760	3,680	3,745	+1.77%	17,800	-	-3.97%	-	-
09/16	3,765	3,785	3,640	3,680	-3.41%	32,700	-	-5.54%	-	-
09/15	3,710	3,850	3,675	3,810	+3.96%	53,800	-	-1.98%	-	-
09/14	3,435	3,665	3,435	3,665	+4.56%	53,400	-	-5.35%	-	-
09/11	3,565	3,590	3,445	3,505	-5.4%	131,500	-	-9.24%	-	-
09/10	3,650	3,770	3,630	3,705	+0.95%	47,600	-	-4.07%	-	-
09/09	3,765	3,765	3,670	3,670	-3.8%	58,200	-	-4.85%	-	-
09/08	3,835	3,900	3,775	3,815	-1.55%	45,700	-	-0.91%	-	-
09/07	4,000	4,000	3,820	3,875	-3.13%	65,600	-	+1.04%	-	-
09/04	3,835	4,050	3,835	4,000	+5.68%	67,700	-	+4.77%	-	-
09/03	3,945	3,980	3,775	3,785	-4.06%	83,600	-	-0.42%	-	-
09/02	4,035	4,060	3,875	3,945	-4.83%	98,500	-	+4.01%	-	-
09/01	4,425	4,425	4,065	4,145	-5.58%	116,100	-	+9.6%	-	-
08/31	4,320	4,450	4,230	4,390	+1.62%	106,900	-	+16.38%	-	-
08/28	3,910	4,400	3,900	4,320	+10.77%	135,600	-	+15.23%	-	-
08/27	3,850	3,930	3,845	3,900	+1.3%	30,300	-	+4.39%	-	-
08/26	3,880	3,940	3,840	3,850	-0.77%	41,300	-	+3.05%	-	-
08/25	3,985	3,985	3,850	3,880	-1.65%	61,300	-	+3.58%	-	-
08/24	4,055	4,145	3,905	3,945	-4.36%	56,800	-	+5.17%	-	-
08/21	4,050	4,160	4,025	4,125	-1.55%	84,500	-	+9.71%	-	-
08/20	3,960	4,255	3,900	4,190	+9.54%	139,900	-	+11.47%	-	-
08/19	3,735	4,010	3,650	3,825	+0.53%	106,200	-	+1.81%	-	-
08/18	3,975	4,050	3,765	3,805	-5.35%	100,800	-	+0.98%	-	-
08/17	4,040	4,080	3,850	4,020	+3.08%	144,000	-	+6.52%	-	-
08/14	3,660	3,945	3,600	3,900	+6.85%	139,900	-	+3.39%	-	-
08/13	3,385	3,730	3,140	3,650	+5.64%	472,200	-	-3.21%	-	-
08/12	3,450	3,540	3,405	3,455	+0.88%	187,800	-	-8.55%	-	-
08/10	3,560	3,580	3,395	3,425	+0.15%	54,800	-	-9.75%	-	-
08/07	3,570	3,570	3,375	3,420	-2.56%	35,400	-	-10.17%	-	-
08/06	3,590	3,590	3,485	3,510	-2.09%	19,100	-	-8.21%	-	-
08/05	3,520	3,650	3,500	3,585	+2.58%	61,100	-	-6.37%	-	-
08/04	3,475	3,575	3,430	3,495	+1.45%	23,300	-	-8.68%	-	-
08/03	3,430	3,495	3,400	3,445	+0.44%	28,100	-	-9.84%	-	-
07/31	3,610	3,645	3,420	3,430	-4.06%	49,900	-	-9.97%	-	-
07/30	3,525	3,600	3,385	3,575	-0.28%	74,200	-	-5.95%	-	-
07/29	3,730	3,745	3,565	3,585	-2.71%	67,800	-	-5.31%	-	-
07/28	3,815	3,895	3,640	3,685	-5.15%	61,300	-	-2.36%	-	-
07/27	3,815	3,930	3,755	3,885	+1.83%	23,700	-	+3.32%	-	-
07/24	3,850	3,860	3,700	3,815	-4.39%	37,300	-	+2.17%	-	-
07/23	3,875	3,990	3,810	3,990	+2.18%	39,000	-	+7.43%	-	-
07/22	4,125	4,125	3,870	3,905	-4.76%	66,700	-	+6.09%	-	-
07/21	4,075	4,135	4,005	4,100	+2.12%	29,200	-	+12.33%	-	-
07/17	4,090	4,110	3,920	4,015	-3.49%	52,200	-	+11.07%	-	-
07/16	4,120	4,190	4,080	4,160	+1.34%	33,200	-	+15.97%	-	-
07/15	4,290	4,300	4,075	4,105	-1.08%	49,400	-	+15.41%	-	-
07/14	4,120	4,235	4,020	4,150	+1.59%	57,100	-	+17.63%	-	-
07/13	4,025	4,200	4,005	4,085	+3.29%	86,000	-	+16.98%	-	-
07/10	4,095	4,120	3,950	3,955	-0.63%	43,600	-	+14.5%	-	-
07/09	3,880	4,015	3,790	3,980	+2.58%	35,500	-	+16.34%	-	-
07/08	3,750	3,915	3,740	3,880	+1.84%	30,600	-	+14.76%	-	-
07/07	3,950	3,990	3,755	3,810	-2.06%	48,900	-	+14.11%	-	-
07/06	3,725	3,890	3,725	3,890	+4.43%	43,600	-	+17.91%	-	-
07/03	3,900	3,950	3,655	3,725	-2.99%	72,000	-	+14.23%	-	-
07/02	3,900	3,955	3,775	3,840	+5.49%	78,900	-	+19.03%	-	-
07/01	3,600	3,655	3,540	3,640	+3.12%	47,500	-	+14.25%	-	-
06/30	3,350	3,535	3,315	3,530	+5.69%	52,500	-	+12.1%	-	-
06/29	3,375	3,450	3,290	3,340	+5.2%	29,600	-	+7.26%	-	-
06/26	3,175	3,260	3,155	3,175	-0.78%	33,100	-	+2.82%	-	-
06/25	3,175	3,230	3,145	3,200	-0.31%	14,500	-	+4.58%	-	-
06/24	3,230	3,300	3,150	3,210	-1.83%	20,800	-	+5.94%	-	-
06/23	3,395	3,395	3,240	3,270	-2.24%	15,600	-	+9.18%	-	-
06/22	3,215	3,370	3,165	3,345	+3.72%	41,300	-	+12.74%	-	-
06/19	3,265	3,265	3,120	3,225	-2.86%	67,600	-	+9.99%	-	-
06/18	3,200	3,365	3,155	3,320	+5.06%	68,800	-	+14.48%	-	-
06/17	3,210	3,275	3,155	3,160	+0.32%	46,200	-	+10.1%	-	-
06/16	3,235	3,245	3,020	3,150	-2.02%	118,000	-	+11.11%	-	-
06/15	3,400	3,400	3,210	3,215	-2.87%	70,400	-	+14.7%	-	-
06/12	3,410	3,560	3,210	3,310	-2.93%	110,500	-	+19.54%	-	-
06/11	3,310	3,505	3,220	3,410	+0.74%	95,400	-	+24.95%	-	-
06/10	3,170	3,415	3,135	3,385	+4.48%	86,400	-	+26.4%	-	-
06/09	3,215	3,325	3,155	3,240	+2.86%	86,700	-	+23.33%	-	-
06/08	3,050	3,200	3,040	3,150	+0.96%	90,300	-	+22.05%	-	-

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 12月期	3,635 11/18	2,310 10/7	3,098,000 10/6	305億4744万	187億1100万	257億4871万 12/30
最新	3,655 2026/11/2		61,300	308億5624万

ムービン・ストラテジック・キャリア（421A）の時価総額の推移

2026/06/08～2026/11/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート