ムービン・ストラテジック・キャリア（421A）の株価チャート

株価

7/14

前日 (7/13): 4,085
始値: 4,120
高値: 4,235
安値: 4,020
終値 +1.59%: 4,150
出来高 -33.6%: 57,100

乖離率

株価（5日） 移動平均値: +3.49%
4,010
株価（25日） 移動平均値: +17.63%
3,528
出来高（5日） 移動平均値: +12.94%
50,560

2026/02/17～2026/07/14

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
07/14	4,120	4,235	4,020	4,150	+1.59%	57,100	350億3513万	+17.63%	20.02	8.43
07/13	4,025	4,200	4,005	4,085	+3.29%	86,000	344億8638万	+16.98%	19.71	8.3
07/10	4,095	4,120	3,950	3,955	-0.63%	43,600	333億8890万	+14.5%	19.08	8.03
07/09	3,880	4,015	3,790	3,980	+2.58%	35,500	335億9995万	+16.34%	19.2	8.08
07/08	3,750	3,915	3,740	3,880	+1.84%	30,600	327億5573万	+14.76%	18.72	7.88
07/07	3,950	3,990	3,755	3,810	-2.06%	48,900	321億6478万	+14.11%	18.38	7.74
07/06	3,725	3,890	3,725	3,890	+4.43%	43,600	328億4015万	+17.91%	18.77	7.9
07/03	3,900	3,950	3,655	3,725	-2.99%	72,000	314億4719万	+14.23%	17.97	7.57
07/02	3,900	3,955	3,775	3,840	+5.49%	78,900	324億1804万	+19.03%	18.52	7.8
07/01	3,600	3,655	3,540	3,640	+3.12%	47,500	307億2960万	+14.25%	17.56	7.39
06/30	3,350	3,535	3,315	3,530	+5.69%	52,500	298億96万	+12.1%	17.03	7.17
06/29	3,375	3,450	3,290	3,340	+5.2%	29,600	281億9694万	+7.26%	16.11	6.78
06/26	3,175	3,260	3,155	3,175	-0.78%	33,100	268億398万	+2.82%	15.32	6.45
06/25	3,175	3,230	3,145	3,200	-0.31%	14,500	270億1504万	+4.58%	15.44	6.5
06/24	3,230	3,300	3,150	3,210	-1.83%	20,800	270億9946万	+5.94%	15.49	6.52
06/23	3,395	3,395	3,240	3,270	-2.24%	15,600	276億599万	+9.18%	15.77	6.64
06/22	3,215	3,370	3,165	3,345	+3.72%	41,300	282億3915万	+12.74%	16.14	6.79
06/19	3,265	3,265	3,120	3,225	-2.86%	67,600	272億2609万	+9.99%	15.56	6.55
06/18	3,200	3,365	3,155	3,320	+5.06%	68,800	280億2810万	+14.48%	16.02	6.74
06/17	3,210	3,275	3,155	3,160	+0.32%	46,200	266億7735万	+10.1%	15.24	6.42
06/16	3,235	3,245	3,020	3,150	-2.02%	118,000	265億9293万	+11.11%	15.2	6.4
06/15	3,400	3,400	3,210	3,215	-2.87%	70,400	271億4167万	+14.7%	15.51	6.53
06/12	3,410	3,560	3,210	3,310	-2.93%	110,500	279億4368万	+19.54%	15.97	6.72
06/11	3,310	3,505	3,220	3,410	+0.74%	95,400	287億8790万	+24.95%	16.45	6.93
06/10	3,170	3,415	3,135	3,385	+4.48%	86,400	285億7684万	+26.4%	16.33	6.88
06/09	3,215	3,325	3,155	3,240	+2.86%	86,700	273億5272万	+23.33%	15.63	6.58
06/08	3,050	3,200	3,040	3,150	+0.96%	90,300	265億9293万	+22.05%	15.2	6.4
06/05	2,985	3,145	2,930	3,120	+4.66%	73,400	263億3966万	+22.74%	15.05	6.34
06/04	2,800	3,035	2,781	2,981	+5.45%	86,300	251億6619万	+19.14%	14.38	6.06
06/03	2,810	2,861	2,756	2,827	+0.6%	47,700	238億6609万	+14.59%	13.64	5.74
06/02	2,966	3,010	2,775	2,810	-4.97%	122,100	237億2258万	+15.12%	13.56	5.71
06/01	2,892	2,974	2,791	2,957	+4.05%	72,300	249億6358万	+22.34%	14.26	6.01
05/29	2,830	2,943	2,805	2,842	+0.42%	71,300	239億9273万	+18.76%	13.71	5.77
05/28	2,705	2,850	2,673	2,830	+3.51%	181,700	238億9142万	+19.31%	13.65	5.75
05/27	2,636	2,734	2,544	2,734	+3.8%	79,600	230億8097万	+16.14%	13.19	5.55
05/26	2,682	2,715	2,616	2,634	-2.3%	72,900	222億3675万	+12.66%	12.71	5.35
05/25	2,570	2,747	2,570	2,696	+9.15%	105,500	227億6017万	+15.96%	13.01	5.48
05/22	2,448	2,470	2,361	2,470	+0.9%	53,900	208億5223万	+7.16%	11.92	5.02
05/21	2,400	2,462	2,358	2,448	+3.95%	56,500	206億6650万	+6.81%	11.81	4.97
05/20	2,526	2,526	2,302	2,355	-8.29%	151,300	198億8138万	+3.29%	11.36	4.78
05/19	2,537	2,612	2,482	2,568	+3.97%	109,600	216億7956万	+12.88%	12.39	5.22
05/18	2,474	2,505	2,385	2,470	+1.9%	81,100	208億5223万	+9.15%	11.92	5.02
05/15	2,613	2,617	2,382	2,424	-5.42%	153,500	204億6389万	+7.69%	11.69	4.92
05/14	2,779	2,779	2,529	2,563	+12.46%	599,100	216億3735万	+14.47%	12.36	5.21
05/13	2,342	2,351	2,256	2,279	-3.06%	52,000	192億3977万	+2.7%	10.99	4.63
05/12	2,394	2,459	2,342	2,351	-0.93%	65,300	198億4761万	+6.24%	11.34	4.78
05/11	2,320	2,382	2,320	2,373	+2.99%	36,700	200億3334万	+7.77%	11.45	4.82
05/08	2,139	2,376	2,100	2,304	+7.71%	66,000	194億5082万	+5.35%	11.11	4.68
05/07	2,160	2,201	2,091	2,139	+0.94%	29,100	180億5786万	-1.61%	10.32	4.34
05/01	2,132	2,137	2,076	2,119	+1.34%	37,300	178億8902万	-2.44%	10.22	4.3
04/30	2,129	2,136	2,091	2,091	-3.42%	21,000	176億5264万	-3.64%	10.09	4.25
04/28	2,100	2,165	2,100	2,165	+2.61%	29,100	182億7736万	-0.18%	10.44	4.4
04/27	2,102	2,148	2,080	2,110	-0.19%	43,200	178億1304万	-2.5%	10.18	4.29
04/24	2,157	2,160	2,065	2,114	-2.58%	57,800	178億4681万	-1.95%	10.2	4.29
04/23	2,233	2,244	2,147	2,170	-2.52%	37,000	183億1957万	+0.7%	10.47	4.41
04/22	2,315	2,344	2,226	2,226	-4.83%	24,100	187億9233万	+3.2%	10.74	4.52
04/21	2,325	2,390	2,325	2,339	+0.82%	14,000	197億4630万	+8.59%	11.28	4.75
04/20	2,411	2,420	2,320	2,320	-2.93%	28,200	195億8590万	+8.01%	11.19	4.71
04/17	2,350	2,467	2,350	2,390	+2.18%	46,800	201億7685万	+11.53%	11.53	4.85
04/16	2,281	2,417	2,281	2,339	+1.61%	39,900	197億4630万	+9.61%	11.28	4.75
04/15	2,219	2,330	2,219	2,302	+4.87%	46,000	194億3394万	+7.82%	11.11	4.68
04/14	2,199	2,240	2,157	2,195	+2.14%	23,900	185億3062万	+2.57%	10.59	4.46
04/13	2,136	2,164	2,122	2,149	-0.19%	12,600	181億4228万	+0.33%	10.37	4.37
04/10	2,248	2,248	2,138	2,153	-2.58%	23,000	181億7605万	+0.23%	10.39	4.37
04/09	2,256	2,279	2,184	2,210	-2.9%	23,100	186億5726万	+2.93%	10.66	4.49
04/08	2,212	2,277	2,174	2,276	+5.27%	46,600	192億1444万	+6.55%	10.98	4.62
04/07	2,145	2,210	2,145	2,162	+1.6%	31,500	182億5203万	+1.74%	10.43	4.39
04/06	2,099	2,147	2,099	2,128	+2.55%	16,400	179億6500万	+0.19%	10.27	4.32
04/03	2,122	2,159	2,066	2,075	-1.94%	15,900	175億1756万	-2.31%	10.01	4.21
04/02	2,121	2,205	2,081	2,116	+1.2%	49,400	178億6369万	-0.09%	10.21	4.3
04/01	2,029	2,122	2,029	2,091	+5.13%	33,900	176億5264万	-0.85%	10.09	4.25
03/31	1,970	2,068	1,946	1,989	+0.91%	50,000	167億9153万	-5.29%	9.6	4.04
03/30	2,021	2,021	1,948	1,971	-6.23%	99,200	166億3957万	-6.14%	9.51	4
03/27	2,020	2,124	1,997	2,102	+1.59%	43,200	177億4550万	+0.19%	10.14	4.27
03/26	2,068	2,100	2,036	2,069	+0.05%	58,200	174億6691万	-0.96%	9.98	4.2
03/25	2,031	2,098	2,020	2,068	+2.12%	110,500	174億5846万	-0.48%	9.98	4.2
03/24	2,010	2,095	1,980	2,025	+4.92%	82,300	170億9545万	-2.46%	9.77	4.11
03/23	2,003	2,040	1,927	1,930	-7.52%	90,300	162億9344万	-7.92%	9.31	3.92
03/19	2,136	2,181	2,072	2,087	-5.18%	61,000	176億1887万	-1.7%	10.07	4.24
03/18	2,179	2,237	2,168	2,201	+2.13%	31,900	185億8128万	+2.75%	10.62	4.47
03/17	2,230	2,238	2,137	2,155	-1.82%	30,700	181億9294万	+0.14%	10.4	4.38
03/16	2,187	2,222	2,157	2,195	+0.37%	36,700	185億3062万	+1.43%	10.59	4.46
03/13	2,135	2,196	2,105	2,187	+0.55%	42,800	184億6309万	+0.41%	10.55	4.44
03/12	2,322	2,322	2,151	2,175	-8.11%	71,700	183億6178万	-0.96%	10.49	4.42
03/11	2,420	2,420	2,322	2,367	-2.79%	85,400	199億8268万	+6.57%	11.42	4.81
03/10	2,290	2,435	2,290	2,435	+8.71%	73,100	205億5675万	+8.75%	11.75	4.95
03/09	2,199	2,261	2,146	2,240	-2.57%	73,100	189億1052万	-0.36%	10.81	4.55
03/06	2,093	2,299	2,093	2,299	+8.91%	77,800	194億861万	+1.46%	11.09	4.67
03/05	2,019	2,151	2,019	2,111	+8.87%	90,300	178億2148万	-7.49%	10.18	4.29
03/04	1,960	1,996	1,891	1,939	-3.24%	116,600	163億6942万	-16.1%	9.35	3.94
03/03	2,130	2,198	2,004	2,004	-5.92%	67,100	169億1816万	-14.76%	9.67	4.07
03/02	2,062	2,145	2,051	2,130	-0.93%	57,200	179億8188万	-10.69%	10.28	4.33
02/27	1,990	2,180	1,990	2,150	+12.57%	153,800	181億5073万	-10.97%	10.37	4.37
02/26	1,910	1,950	1,881	1,910	+1.22%	60,200	161億2460万	-21.98%	9.21	3.88
02/25	1,865	1,918	1,854	1,887	+1.18%	37,200	159億3043万	-24.22%	9.1	3.83
02/24	1,996	2,021	1,851	1,865	-6.61%	150,600	157億4470万	-26.37%	9	3.79
02/20	1,960	2,049	1,951	1,997	+4.01%	164,800	168億5907万	-22.45%	9.63	4.06
02/19	1,893	1,934	1,867	1,920	+1.64%	71,100	162億902万	-26.3%	9.26	3.9
02/18	1,861	1,950	1,812	1,889	+6.06%	169,100	159億4731万	-28.39%	9.11	3.84
02/17	2,003	2,003	1,758	1,781	-11.79%	581,900	150億3555万	-33.4%	8.59	3.62

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 12月期	3,635 11/18	2,310 10/7	3,098,000 10/6	+23.19% 11/18	-13.83% 12/11
最新	4,150 2026/7/14		57,100	+17.63% 3,528

ムービン・ストラテジック・キャリア（421A）の株価チャート

株価

7/14

乖離率

2026/02/17～2026/07/14

株価推移

年初来

開示資料

決算

株式

チャート