武蔵精密工業（7220）の株価チャート
株価
6/2
- 前日 (6/1)
- 9,310
- 始値
- 9,460
- 高値
- 9,800
- 安値
- 7,810
- 終値 -11.49%
- 8,240
- 出来高 -3.07%
- 5,671,300
乖離率
- 株価（5日）
移動平均値 - -2.99%
8,494 - 株価（25日）
移動平均値 - +40.64%
5,859 - 出来高（5日）
移動平均値 - +14.39%
4,957,680
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 9,460 | 9,800 | 7,810 | 8,240 | -11.49% | 5,671,300 | 5403億9453万 | +40.64% | 83.09 | 4.43 |
| 06/01 | 9,400 | 10,550 | 9,130 | 9,310 | -1.59% | 5,850,900 | 6105億6712万 | +63.13% | 93.87 | 5 |
| 05/29 | 8,080 | 9,460 | 8,050 | 9,460 | +18.84% | 4,521,200 | 6204億440万 | +72.41% | 95.39 | 5.08 |
| 05/28 | 7,080 | 8,260 | 6,890 | 7,960 | +6.13% | 4,672,800 | 5220億3161万 | +51.82% | 80.26 | 4.28 |
| 05/27 | 6,950 | 7,730 | 6,820 | 7,500 | +9.97% | 4,072,200 | 4918億6395万 | +48.51% | 75.62 | 4.03 |
| 05/26 | 6,170 | 6,880 | 5,890 | 6,820 | +10.71% | 2,881,400 | 4472億6829万 | +39.9% | 68.77 | 3.66 |
| 05/25 | 5,590 | 6,380 | 5,590 | 6,160 | +10.99% | 2,653,800 | 4039億8426万 | +30.37% | 62.11 | 3.31 |
| 05/22 | 5,260 | 5,680 | 5,260 | 5,550 | +7.14% | 1,948,000 | 3639億7932万 | +20.47% | 55.96 | 2.98 |
| 05/21 | 4,980 | 5,450 | 4,920 | 5,180 | +7.02% | 1,646,900 | 3397億1403万 | +14.8% | 52.23 | 2.78 |
| 05/20 | 4,860 | 5,090 | 4,725 | 4,840 | -1.83% | 1,868,300 | 3174億1620万 | +9.23% | 48.8 | 2.6 |
| 05/19 | 5,270 | 5,340 | 4,835 | 4,930 | -8.02% | 2,034,700 | 3233億1857万 | +13.15% | 49.71 | 2.65 |
| 05/18 | 5,260 | 5,450 | 5,000 | 5,360 | -1.47% | 1,925,300 | 3515億1877万 | +25.18% | 54.05 | 2.88 |
| 05/15 | 5,710 | 5,880 | 5,330 | 5,440 | -5.88% | 1,866,000 | 3567億6532万 | +30.14% | 54.85 | 2.92 |
| 05/14 | 6,110 | 6,600 | 5,500 | 5,780 | -6.92% | 3,814,300 | 3790億6315万 | +41.94% | 58.28 | 3.1 |
| 05/13 | 4,420 | 6,210 | 4,210 | 6,210 | +19.19% | 6,703,700 | 4072億6335万 | +57.14% | 62.62 | 3.34 |
| 05/12 | 5,200 | 5,420 | 5,150 | 5,210 | +0.97% | 2,129,000 | 3416億8149万 | +36.67% | 52.53 | 2.8 |
| 05/11 | 6,320 | 6,320 | 5,100 | 5,160 | -4.8% | 2,760,300 | 3384億240万 | +38.82% | 52.03 | 2.77 |
| 05/08 | 5,020 | 5,650 | 4,825 | 5,420 | +9.49% | 4,959,300 | 3554億5368万 | +49.93% | 54.65 | 2.91 |
| 05/07 | 4,600 | 4,950 | 4,335 | 4,950 | +16.47% | 2,915,300 | 3246億3021万 | +41.07% | 49.91 | 2.66 |
| 05/01 | 4,250 | 4,330 | 4,170 | 4,250 | -1.05% | 1,738,700 | 2787億2290万 | +23.94% | 42.85 | 2.28 |
| 04/30 | 4,340 | 4,625 | 4,265 | 4,295 | -4.13% | 1,527,600 | 2816億7409万 | +27.26% | 43.31 | 2.31 |
| 04/28 | 4,625 | 4,730 | 4,370 | 4,480 | -3.03% | 1,755,600 | 2938億673万 | +35.43% | 45.17 | 2.41 |
| 04/27 | 4,745 | 4,880 | 4,520 | 4,620 | -3.75% | 2,343,100 | 3029億8819万 | +43.08% | 46.58 | 2.48 |
| 04/24 | 4,545 | 4,940 | 4,505 | 4,800 | +5.38% | 2,555,300 | 3147億9293万 | +52.72% | 48.4 | 2.58 |
| 04/23 | 4,440 | 4,790 | 4,315 | 4,555 | +2.47% | 4,917,500 | 2987億2537万 | +48.95% | 45.93 | 2.45 |
| 04/22 | 3,765 | 4,505 | 3,715 | 4,445 | +16.82% | 4,744,200 | 2915億1137万 | +48.51% | 44.82 | 2.39 |
| 04/21 | 3,430 | 3,925 | 3,315 | 3,805 | +13.24% | 2,791,300 | 2495億3898万 | +29.91% | 38.37 | 2.04 |
| 04/20 | 3,155 | 3,440 | 3,150 | 3,360 | +7.35% | 990,200 | 2203億5505万 | +16.3% | 33.88 | 1.8 |
| 04/17 | 3,160 | 3,185 | 3,125 | 3,130 | +0.32% | 509,400 | 2052億7122万 | +9.02% | 31.56 | 1.68 |
| 04/16 | 3,120 | 3,160 | 3,065 | 3,120 | +1.3% | 475,300 | 2046億1540万 | +9.13% | 31.46 | 1.68 |
| 04/15 | 3,240 | 3,240 | 3,040 | 3,080 | -3.75% | 642,700 | 2019億9213万 | +7.96% | 31.06 | 1.65 |
| 04/14 | 3,240 | 3,290 | 3,145 | 3,200 | +0.95% | 692,100 | 2098億6195万 | +12.68% | 32.27 | 1.72 |
| 04/13 | 3,130 | 3,240 | 3,115 | 3,170 | +0.32% | 541,600 | 2078億9449万 | +12.53% | 31.96 | 1.7 |
| 04/10 | 3,050 | 3,165 | 3,045 | 3,160 | +5.33% | 754,600 | 2072億3868万 | +12.74% | 31.86 | 1.7 |
| 04/09 | 3,015 | 3,020 | 2,911 | 3,000 | -1.96% | 860,100 | 1967億4558万 | +7.57% | 30.25 | 1.61 |
| 04/08 | 2,950 | 3,090 | 2,941 | 3,060 | +9.48% | 1,817,800 | 2006億8049万 | +10.03% | 30.85 | 1.64 |
| 04/07 | 2,768 | 2,807 | 2,747 | 2,795 | +1.38% | 405,800 | 1833億130万 | +0.54% | 28.18 | 1.5 |
| 04/06 | 2,822 | 2,855 | 2,734 | 2,757 | -0.54% | 712,500 | 1808億919万 | -1.25% | 27.8 | 1.48 |
| 04/03 | 2,713 | 2,834 | 2,708 | 2,772 | +2.59% | 663,300 | 1817億9291万 | -1.25% | 27.95 | 1.49 |
| 04/02 | 2,889 | 2,963 | 2,686 | 2,702 | -4.83% | 1,206,500 | 1772億218万 | -3.88% | 27.24 | 1.45 |
| 04/01 | 2,769 | 2,873 | 2,738 | 2,839 | +8.28% | 835,500 | 1861億8690万 | +0.92% | 28.63 | 1.52 |
| 03/31 | 2,672 | 2,720 | 2,622 | 2,622 | -4.76% | 668,700 | 1719億5563万 | -6.32% | 135.96 | 1.41 |
| 03/30 | 2,785 | 2,800 | 2,686 | 2,753 | -6.68% | 873,300 | 1805億4686万 | -1.29% | 142.75 | 1.48 |
| 03/27 | 2,910 | 2,987 | 2,811 | 2,950 | +1.97% | 1,664,800 | 1934億6648万 | +6.23% | 152.97 | 1.58 |
| 03/26 | 2,639 | 3,030 | 2,639 | 2,893 | +10.21% | 4,400,100 | 1897億2832万 | +5.01% | 150.01 | 1.55 |
| 03/25 | 2,597 | 2,641 | 2,588 | 2,625 | +4.37% | 568,300 | 1721億5238万 | -4.02% | 136.11 | 1.41 |
| 03/24 | 2,660 | 2,660 | 2,477 | 2,515 | +2.32% | 641,100 | 1649億3838万 | -7.57% | 130.41 | 1.35 |
| 03/23 | 2,600 | 2,614 | 2,430 | 2,458 | -8.52% | 1,232,000 | 1612億21万 | -9.3% | 127.46 | 1.32 |
| 03/19 | 2,850 | 2,850 | 2,687 | 2,687 | -8.07% | 727,700 | 1762億1846万 | -0.81% | 139.33 | 1.44 |
| 03/18 | 2,881 | 2,939 | 2,865 | 2,923 | +3% | 539,600 | 1916億9577万 | +8.1% | 151.57 | 1.57 |
| 03/17 | 2,876 | 2,925 | 2,804 | 2,838 | +0.42% | 650,000 | 1861億2132万 | +5.58% | 147.16 | 1.52 |
| 03/16 | 2,850 | 2,929 | 2,767 | 2,826 | -2.18% | 1,134,600 | 1853億3433万 | +4.98% | 146.54 | 1.52 |
| 03/13 | 2,770 | 2,940 | 2,725 | 2,889 | +1.44% | 924,500 | 1894億6599万 | +7.2% | 149.8 | 1.55 |
| 03/12 | 2,941 | 2,960 | 2,843 | 2,848 | -4.14% | 706,400 | 1867億7714万 | +5.6% | 147.68 | 1.53 |
| 03/11 | 2,890 | 3,010 | 2,873 | 2,971 | +8.43% | 1,143,300 | 1948億4370万 | +10.28% | 154.06 | 1.6 |
| 03/10 | 2,652 | 2,773 | 2,639 | 2,740 | +4.58% | 933,900 | 1796億9429万 | +2.2% | 142.08 | 1.47 |
| 03/09 | 2,686 | 2,715 | 2,455 | 2,620 | -7.62% | 1,800,700 | 1718億2447万 | -2.24% | 135.86 | 1.41 |
| 03/06 | 2,799 | 2,919 | 2,711 | 2,836 | +0.78% | 1,153,700 | 1859億9015万 | +5.78% | 147.06 | 1.52 |
| 03/05 | 2,840 | 2,848 | 2,663 | 2,814 | +0.86% | 1,324,200 | 1845億4735万 | +5.27% | 145.92 | 1.51 |
| 03/04 | 2,820 | 2,929 | 2,675 | 2,790 | -8.22% | 2,279,400 | 1829億7339万 | +4.49% | 144.67 | 1.5 |
| 03/03 | 3,095 | 3,250 | 2,995 | 3,040 | -1.78% | 1,519,300 | 1993億6885万 | +13.9% | 157.63 | 1.63 |
| 03/02 | 2,969 | 3,165 | 2,918 | 3,095 | -0.96% | 1,468,700 | 2029億7585万 | +16.4% | 160.49 | 1.66 |
| 02/27 | 2,900 | 3,175 | 2,798 | 3,125 | +8.92% | 2,666,900 | 2049億4331万 | +17.88% | 162.04 | 1.68 |
| 02/26 | 2,750 | 2,928 | 2,723 | 2,869 | +4.33% | 1,670,000 | 1881億5435万 | +8.76% | 148.77 | 1.54 |
| 02/25 | 2,500 | 2,805 | 2,472 | 2,750 | +10.09% | 2,194,400 | 1803億5011万 | +4.48% | 142.6 | 1.48 |
| 02/24 | 2,360 | 2,532 | 2,340 | 2,498 | +5.4% | 1,506,700 | 1638億2348万 | -5.24% | 129.53 | 1.34 |
| 02/20 | 2,421 | 2,438 | 2,365 | 2,370 | -3.3% | 593,600 | 1554億2901万 | -10.46% | 122.89 | 1.27 |
| 02/19 | 2,400 | 2,472 | 2,378 | 2,451 | +2.21% | 948,000 | 1607億4114万 | -7.93% | 127.09 | 1.32 |
| 02/18 | 2,400 | 2,461 | 2,373 | 2,398 | -0.08% | 653,900 | 1572億6530万 | -10.25% | 124.34 | 1.29 |
| 02/17 | 2,261 | 2,434 | 2,260 | 2,400 | +4.99% | 1,052,100 | 1573億9646万 | -10.58% | 124.45 | 1.29 |
| 02/16 | 2,232 | 2,342 | 2,210 | 2,286 | +2.6% | 1,275,700 | 1499億2013万 | -15.14% | 118.54 | 1.23 |
| 02/13 | 2,386 | 2,416 | 2,228 | 2,228 | -8.54% | 1,967,600 | 1461億1638万 | -17.73% | 115.53 | 1.2 |
| 02/12 | 2,540 | 2,543 | 2,391 | 2,436 | -5.1% | 1,915,000 | 1597億5741万 | -10.64% | 126.31 | 1.31 |
| 02/10 | 2,515 | 2,650 | 2,498 | 2,567 | +2.31% | 2,176,700 | 1683億4863万 | -6.07% | 133.11 | 1.38 |
| 02/09 | 2,566 | 2,658 | 2,492 | 2,509 | -14.69% | 4,980,400 | 1645億4488万 | -8.23% | 130.1 | 1.35 |
| 02/06 | 2,863 | 2,950 | 2,818 | 2,941 | +1.45% | 712,200 | 1928億7625万 | +7.49% | 152.5 | 1.58 |
| 02/05 | 2,935 | 2,995 | 2,882 | 2,899 | -1.39% | 692,100 | 1901億2181万 | +6.54% | 150.32 | 1.56 |
| 02/04 | 2,772 | 2,971 | 2,768 | 2,940 | +5.53% | 1,218,300 | 1928億1067万 | +8.57% | 152.45 | 1.58 |
| 02/03 | 2,689 | 2,802 | 2,677 | 2,786 | +5.57% | 1,096,900 | 1827億1106万 | +3.38% | 144.46 | 1.5 |
| 02/02 | 2,719 | 2,768 | 2,613 | 2,639 | -2.8% | 749,300 | 1730億7053万 | -1.79% | 136.84 | 1.42 |
| 01/30 | 2,634 | 2,729 | 2,626 | 2,715 | +2.69% | 489,600 | 1780億5475万 | +1% | 140.78 | 1.46 |
| 01/29 | 2,621 | 2,652 | 2,595 | 2,644 | -0.04% | 439,500 | 1733億9844万 | -1.49% | 137.1 | 1.42 |
| 01/28 | 2,679 | 2,689 | 2,610 | 2,645 | -2.9% | 571,300 | 1734億6402万 | -1.45% | 137.15 | 1.42 |
| 01/27 | 2,710 | 2,725 | 2,673 | 2,724 | -1.3% | 649,500 | 1786億4498万 | +1.72% | 141.25 | 1.46 |
| 01/26 | 2,746 | 2,818 | 2,706 | 2,760 | -1.29% | 821,900 | 1810億593万 | +3.29% | 143.12 | 1.48 |
| 01/23 | 2,872 | 2,874 | 2,796 | 2,796 | -3.19% | 827,400 | 1833億6688万 | +4.8% | 144.98 | 1.5 |
| 01/22 | 2,813 | 2,895 | 2,773 | 2,888 | +2.89% | 853,200 | 1894億41万 | +8.08% | 149.75 | 1.55 |
| 01/21 | 2,651 | 2,823 | 2,617 | 2,807 | +2.63% | 1,020,800 | 1840億8828万 | +4.86% | 145.55 | 1.51 |
| 01/20 | 2,825 | 2,908 | 2,735 | 2,735 | -3.49% | 1,095,300 | 1793億6638万 | +1.86% | 141.82 | 1.47 |
| 01/19 | 2,771 | 2,852 | 2,731 | 2,834 | +2.27% | 692,900 | 1858億5899万 | +4.96% | 146.95 | 1.52 |
| 01/16 | 2,759 | 2,807 | 2,728 | 2,771 | +0.87% | 581,100 | 1817億2733万 | +2.14% | 143.69 | 1.49 |
| 01/15 | 2,720 | 2,779 | 2,712 | 2,747 | +1.37% | 560,300 | 1801億5337万 | +0.62% | 142.44 | 1.48 |
| 01/14 | 2,685 | 2,765 | 2,663 | 2,710 | +0.86% | 736,300 | 1777億2684万 | -0.99% | 140.52 | 1.46 |
| 01/13 | 2,734 | 2,783 | 2,681 | 2,687 | +0.86% | 591,600 | 1762億1846万 | -2.04% | 139.33 | 1.44 |
| 01/09 | 2,639 | 2,668 | 2,620 | 2,664 | +1.76% | 431,100 | 1747億1007万 | -3.06% | 138.14 | 1.43 |
| 01/08 | 2,657 | 2,677 | 2,585 | 2,618 | -2.35% | 551,600 | 1716億9331万 | -4.9% | 135.75 | 1.41 |
| 01/07 | 2,605 | 2,698 | 2,566 | 2,681 | +2.21% | 671,900 | 1758億2496万 | -2.93% | 139.02 | 1.44 |
| 01/06 | 2,621 | 2,649 | 2,593 | 2,623 | +1.2% | 771,200 | 1720億2122万 | -5.31% | 136.01 | 1.41 |
| 01/05 | 2,560 | 2,610 | 2,547 | 2,592 | +1.49% | 947,300 | 1699億8818万 | -6.66% | 134.4 | 1.39 |
| 2025 | ||||||||||
| 12/30 | 2,554 | 2,569 | 2,527 | 2,554 | -0.27% | 692,900 | 1674億9607万 | -8.23% | 132.44 | 1.41 |
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 | |
| 2008年 3月期 | 2,000 4,000 10/4 | 816 1,632 3/17 | 2,254,600 1,127,300 8/2 | - | - | +19.63% 4/28 | -25.19% 1/22 |
| 2009年 3月期 | 1,388 2,775 6/6 2,775 6/2 | 368 736 12/25 | 1,113,400 556,700 11/11 | - | - | +31.9% 4/6 | -38.16% 10/10 |
| 2010年 3月期 | 1,125 2,250 12/29 | 481 961 4/1 | 809,000 404,500 9/18 | - | - | +26.22% 8/3 | -10.62% 9/4 |
| 2011年 3月期 | 1,207 2,414 4/30 | 736 1,471 3/15 | 687,000 343,500 4/27 | 753億1680万 | 458億9520万 | +10% 5/13 | -22.47% 3/15 |
| 2012年 3月期 | 1,161 2,321 8/2 | 781 1,562 12/19 1,561 11/24 他2件 | 818,400 409,200 3/15 | 724億1520万 | 487億320万 | +9.82% 7/6 | -17.41% 8/22 |
| 2013年 3月期 | 1,098 2,195 3/19 | 590 1,179 8/1 | 2,055,200 1,027,600 8/1 | 684億8400万 | 367億8480万 | +13.09% 10/23 | -14.73% 6/4 |
| 2014年 3月期 | 1,419 2,837 5/16 | 916 1,831 3/17 | 1,447,800 723,900 10/31 | 885億1440万 | 571億2720万 | +16.2% 5/15 | -13.58% 2/4 |
| 2015年 3月期 | 1,346 2,692 3/19 2,692 3/17 他2件 | 982 1,963 4/11 | 1,092,400 546,200 4/28 | 839億9040万 | 612億4560万 | +11.77% 11/14 | -11.32% 10/2 |
| 2016年 3月期 | 1,450 2,900 2/1 | 990 1,980 3/1 | 979,600 489,800 2/1 | 904億8000万 | 617億7600万 | +12.59% 10/9 | -13.87% 2/12 |
| 2017年 3月期 | 1,765 3,530 1/10 | 905 1,809 7/8 | 1,289,400 644,700 2/15 | 1101億3600万 | 564億4080万 | +12.18% 12/9 | -13.42% 7/8 |
| 2018年 3月期 | 1,955 3,910 2/28 | 1,246 2,492 4/17 | 2,701,200 1,350,600 11/7 | 1220億7450万 | 777億5040万 | +12.29% 5/10 | -8% 11/16 |
| 2019年 3月期 | 2,133 4,265 5/14 | 1,353 2/8 | 1,064,600 532,300 5/1 | 1331億5799万 | 881億2765万 | +12.87% 4/19 | -19.21% 5/10 |
| 2020年 3月期 | 1,803 4/19 | 669 3/23 | 1,391,300 5/10 | 1174億3840万 | 436億809万 | +15.62% 9/17 | -38.61% 3/19 |
| 2021年 3月期 | 2,060 3/23 | 646 4/6 | 1,704,800 2/10 | 1344億3271万 | 421億886万 | +28.16% 6/5 | -14.38% 7/3 |
| 2022年 3月期 | 2,625 6/8 | 1,363 3/8 | 1,722,000 11/5 | 1713億382万 | 889億8713万 | +18.12% 6/8 | -21.6% 3/8 |
| 2023年 3月期 | 1,963 11/9 | 1,212 5/11 | 1,423,200 11/9 | 1282億4926万 | 791億2869万 | +12.77% 8/19 | -9.1% 12/23 |
| 2024年 3月期 | 1,904 4/4 | 1,359 12/18 | 1,326,000 11/7 | 1243億9460万 | 888億3497万 | +13.8% 11/8 | -11.64% 12/14 |
| 2025年 3月期 | 4,355 12/5 | 1,562 8/5 | 8,151,100 2/13 | 2854億9969万 | 1023億9966万 | +50.46% 11/14 | -29.78% 4/7 |
| 2026年 3月期 | 3,845 9/12 | 1,793 4/7 | 4,980,400 2/9 | 2521億6225万 | 1175億4327万 | +52.74% 4/24 | -17.71% 2/13 |
| 最新 | 8,240 2026/6/2 | 5,671,300 | 5403億9453万 | +40.64% 5,859 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 178%（2.78倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 162%（2.62倍）
- 2025/12/30 vs 2024/12/30
- -36%（0.64倍）
- 2026/06/02 vs 2025/12/30
- 223%（3.23倍）
- 過去安値
368円（2008/12/25） - 2139%（22.39倍）
8,240円（6/2）
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。
