- 7220
- 2026/10/01
- 時価
- 2010億円
- PER 予
- 30.9倍
- 2010年以降
- 赤字-199.33倍
（2010-2026年） - PBR
- 1.61倍
- 2010年以降
- 0.5-2.49倍
（2010-2026年） - 配当 予
- 1.31%
- ROE 予
- 5.2%
- ROA 予
- 2.06%
- 資料
- Link
- CSV,JSON
武蔵精密工業（7220）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,050
- 始値
- 3,035
- 高値
- 3,105
- 安値
- 2,966
- 終値 +0.49%
- 3,065
- 出来高 -29.81%
- 512,100
乖離率
- 株価（5日）
移動平均値 - +1.32%
3,025 - 株価（25日）
移動平均値 - +4.46%
2,934 - 出来高（5日）
移動平均値 - -62.91%
1,380,840
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,035 | 3,105 | 2,966 | 3,065 | +0.49% | 512,100 | - | +4.46% | - | - |
| 09/30 | 3,010 | 3,070 | 2,939 | 3,050 | +2.87% | 729,600 | - | +3.64% | - | - |
| 09/29 | 3,005 | 3,035 | 2,830 | 2,965 | -3.42% | 1,769,600 | - | +0.41% | - | - |
| 09/28 | 3,025 | 3,230 | 3,010 | 3,070 | +3.26% | 2,441,100 | - | +3.33% | - | - |
| 09/25 | 2,893 | 2,973 | 2,864 | 2,973 | +1.47% | 1,451,800 | - | -0.34% | - | - |
| 09/24 | 2,847 | 2,975 | 2,828 | 2,930 | +4.57% | 1,521,500 | - | -2.63% | - | - |
| 09/18 | 2,802 | 2,865 | 2,785 | 2,802 | +1.82% | 892,200 | - | -7.8% | - | - |
| 09/17 | 2,791 | 2,801 | 2,724 | 2,752 | +1.14% | 465,900 | - | -10.42% | - | - |
| 09/16 | 2,676 | 2,737 | 2,666 | 2,721 | -0.11% | 407,600 | - | -12.4% | - | - |
| 09/15 | 2,647 | 2,762 | 2,635 | 2,724 | +0.89% | 439,300 | - | -13.17% | - | - |
| 09/14 | 2,663 | 2,728 | 2,644 | 2,700 | -0.48% | 1,148,100 | - | -14.66% | - | - |
| 09/11 | 2,650 | 2,713 | 2,650 | 2,713 | -0.15% | 663,500 | - | -14.95% | - | - |
| 09/10 | 2,690 | 2,728 | 2,658 | 2,717 | -2.13% | 820,200 | - | -15.67% | - | - |
| 09/09 | 2,763 | 2,790 | 2,736 | 2,776 | +3.43% | 1,021,200 | - | -14.74% | - | - |
| 09/08 | 2,966 | 2,967 | 2,679 | 2,684 | -10.83% | 1,738,600 | - | -18.1% | - | - |
| 09/07 | 3,030 | 3,070 | 2,928 | 3,010 | +2.87% | 703,500 | - | -8.68% | - | - |
| 09/04 | 2,801 | 2,929 | 2,790 | 2,926 | +4.39% | 1,104,300 | - | -11.47% | - | - |
| 09/03 | 2,935 | 2,942 | 2,803 | 2,803 | -3.61% | 1,138,100 | - | -15.29% | - | - |
| 09/02 | 3,025 | 3,035 | 2,877 | 2,908 | -6.04% | 1,617,600 | - | -12.38% | - | - |
| 09/01 | 3,110 | 3,155 | 3,000 | 3,095 | -4.33% | 1,026,200 | - | -6.92% | - | - |
| 08/31 | 3,105 | 3,235 | 3,085 | 3,235 | +3.03% | 712,100 | - | -2.62% | - | - |
| 08/28 | 3,260 | 3,285 | 3,110 | 3,140 | -2.79% | 651,400 | - | -5.25% | - | - |
| 08/27 | 3,230 | 3,260 | 3,155 | 3,230 | +2.22% | 620,700 | - | -2.53% | - | - |
| 08/26 | 3,150 | 3,200 | 3,115 | 3,160 | -1.56% | 665,300 | - | -4.59% | - | - |
| 08/25 | 3,205 | 3,215 | 3,105 | 3,210 | -1.98% | 1,430,800 | - | -3.02% | - | - |
| 08/24 | 3,315 | 3,335 | 3,220 | 3,275 | -0.76% | 774,400 | - | -0.85% | - | - |
| 08/21 | 3,330 | 3,375 | 3,280 | 3,300 | -3.37% | 680,300 | - | -0.21% | - | - |
| 08/20 | 3,405 | 3,470 | 3,365 | 3,415 | +1.04% | 488,000 | - | +3.05% | - | - |
| 08/19 | 3,460 | 3,480 | 3,350 | 3,380 | -6.63% | 843,900 | - | +2.05% | - | - |
| 08/18 | 3,725 | 3,825 | 3,560 | 3,620 | -1.76% | 755,200 | - | +9.04% | - | - |
| 08/17 | 3,625 | 3,770 | 3,625 | 3,685 | +1.66% | 631,600 | - | +10.96% | - | - |
| 08/14 | 3,680 | 3,770 | 3,585 | 3,625 | +0.42% | 597,600 | - | +9.45% | - | - |
| 08/13 | 3,450 | 3,670 | 3,425 | 3,610 | +3.74% | 847,900 | - | +9.2% | - | - |
| 08/12 | 3,415 | 3,510 | 3,330 | 3,480 | +2.35% | 856,300 | - | +5.17% | - | - |
| 08/10 | 3,385 | 3,515 | 3,365 | 3,400 | +1.64% | 503,200 | - | +2.29% | - | - |
| 08/07 | 3,500 | 3,505 | 3,275 | 3,345 | -5.11% | 997,900 | - | -0.24% | - | - |
| 08/06 | 3,500 | 3,755 | 3,465 | 3,525 | -1.26% | 1,904,700 | - | +4.35% | - | - |
| 08/05 | 3,380 | 3,635 | 3,360 | 3,570 | +8.68% | 1,372,300 | - | +5.19% | - | - |
| 08/04 | 3,210 | 3,340 | 3,205 | 3,285 | +3.63% | 762,700 | - | -3.58% | - | - |
| 08/03 | 3,100 | 3,250 | 3,065 | 3,170 | -1.71% | 936,100 | - | -7.71% | - | - |
| 07/31 | 3,325 | 3,415 | 3,225 | 3,225 | +5.91% | 1,378,400 | - | -7.03% | - | - |
| 07/30 | 2,980 | 3,165 | 2,956 | 3,045 | +0.16% | 817,600 | - | -12.98% | - | - |
| 07/29 | 3,065 | 3,175 | 2,871 | 3,040 | -0.82% | 2,076,300 | - | -14.08% | - | - |
| 07/28 | 2,920 | 3,140 | 2,868 | 3,065 | +1.49% | 2,391,800 | - | -14.81% | - | - |
| 07/27 | 3,015 | 3,025 | 2,860 | 3,020 | -0.17% | 1,897,200 | - | -17.69% | - | - |
| 07/24 | 3,080 | 3,105 | 2,991 | 3,025 | -3.97% | 791,100 | - | -18.97% | - | - |
| 07/23 | 3,150 | 3,345 | 3,130 | 3,150 | -0.79% | 1,042,100 | - | -16.89% | - | - |
| 07/22 | 3,220 | 3,320 | 3,140 | 3,175 | +1.76% | 854,700 | - | -18.19% | - | - |
| 07/21 | 3,035 | 3,190 | 2,963 | 3,120 | +2.97% | 1,527,300 | - | -20.91% | - | - |
| 07/17 | 3,110 | 3,145 | 2,907 | 3,030 | -10.09% | 2,547,700 | - | -24.36% | - | - |
| 07/16 | 3,400 | 3,510 | 3,340 | 3,370 | -2.88% | 1,358,800 | - | -17.42% | - | - |
| 07/15 | 3,295 | 3,500 | 3,255 | 3,470 | +3.12% | 1,099,600 | - | -16.41% | - | - |
| 07/14 | 3,355 | 3,415 | 3,290 | 3,365 | -6.27% | 1,944,600 | - | -20.41% | - | - |
| 07/13 | 3,690 | 3,835 | 3,540 | 3,590 | -1.37% | 1,497,600 | - | -17.45% | - | - |
| 07/10 | 3,550 | 3,740 | 3,515 | 3,640 | +5.2% | 1,163,800 | - | -18.86% | - | - |
| 07/09 | 3,450 | 3,610 | 3,380 | 3,460 | -0.14% | 1,090,700 | - | -25.88% | - | - |
| 07/08 | 3,580 | 3,630 | 3,430 | 3,465 | -6.48% | 1,663,300 | - | -29.02% | - | - |
| 07/07 | 3,790 | 3,895 | 3,630 | 3,705 | -3.89% | 1,684,900 | - | -27.82% | - | - |
| 07/06 | 4,135 | 4,175 | 3,760 | 3,855 | -6.55% | 1,588,100 | - | -27.46% | - | - |
| 07/03 | 3,900 | 4,135 | 3,830 | 4,125 | +4.43% | 1,289,200 | - | -25.45% | - | - |
| 07/02 | 3,840 | 4,030 | 3,705 | 3,950 | +0.51% | 1,181,200 | - | -31.26% | - | - |
| 07/01 | 3,905 | 3,995 | 3,880 | 3,930 | +0.64% | 1,029,800 | - | -33.46% | - | - |
| 06/30 | 3,990 | 4,020 | 3,845 | 3,905 | -2.13% | 743,600 | - | -35.44% | - | - |
| 06/29 | 3,935 | 3,995 | 3,635 | 3,990 | -0.37% | 1,597,700 | - | -35.29% | - | - |
| 06/26 | 3,870 | 4,085 | 3,855 | 4,005 | +0.88% | 1,706,500 | - | -35.95% | - | - |
| 06/25 | 4,225 | 4,295 | 3,880 | 3,970 | -1.61% | 2,539,600 | - | -37.12% | - | - |
| 06/24 | 4,390 | 4,400 | 3,900 | 4,035 | -10.93% | 3,476,800 | - | -36.59% | - | - |
| 06/23 | 4,860 | 4,865 | 4,385 | 4,530 | -6.69% | 2,218,800 | - | -29.16% | - | - |
| 06/22 | 4,880 | 5,150 | 4,705 | 4,855 | +5.54% | 2,614,800 | - | -24.27% | - | - |
| 06/19 | 4,745 | 4,775 | 4,505 | 4,600 | +3.02% | 3,109,500 | - | -28.47% | - | - |
| 06/18 | 5,530 | 5,730 | 4,425 | 4,465 | -17.47% | 6,710,900 | - | -30.94% | - | - |
| 06/17 | 4,725 | 5,450 | 4,665 | 5,410 | +12.83% | 4,351,700 | - | -16.99% | - | - |
| 06/16 | 4,785 | 5,070 | 4,565 | 4,795 | +3.23% | 4,046,500 | - | -26.78% | - | - |
| 06/15 | 5,230 | 5,230 | 4,525 | 4,645 | -4.91% | 3,508,100 | - | -29.26% | - | - |
| 06/12 | 5,230 | 5,540 | 4,735 | 4,885 | -4.78% | 4,321,600 | - | -25.84% | - | - |
| 06/11 | 4,850 | 5,330 | 4,750 | 5,130 | -4.82% | 5,106,300 | - | -22.37% | - | - |
| 06/10 | 6,190 | 6,210 | 5,390 | 5,390 | -15.65% | 4,924,200 | - | -18.35% | - | - |
| 06/09 | 7,170 | 7,430 | 6,200 | 6,390 | -8.97% | 7,499,000 | - | -2.52% | - | - |
| 06/08 | 7,140 | 7,980 | 6,970 | 7,020 | -14.29% | 4,999,200 | - | +8.48% | - | - |
| 06/05 | 8,370 | 8,580 | 7,880 | 8,190 | -7.04% | 2,557,600 | - | +28.57% | - | - |
| 06/04 | 8,540 | 9,160 | 8,240 | 8,810 | -9.55% | 4,071,100 | - | +41.48% | - | - |
| 06/03 | 8,690 | 9,740 | 8,610 | 9,740 | +18.2% | 3,525,800 | - | +60.54% | - | - |
| 06/02 | 9,460 | 9,800 | 7,810 | 8,240 | -11.49% | 5,671,300 | - | +40.64% | - | - |
| 06/01 | 9,400 | 10,550 | 9,130 | 9,310 | -1.59% | 5,850,900 | - | +63.13% | - | - |
| 05/29 | 8,080 | 9,460 | 8,050 | 9,460 | +18.84% | 4,521,200 | - | +72.41% | - | - |
| 05/28 | 7,080 | 8,260 | 6,890 | 7,960 | +6.13% | 4,672,800 | - | +51.82% | - | - |
| 05/27 | 6,950 | 7,730 | 6,820 | 7,500 | +9.97% | 4,072,200 | - | +48.51% | - | - |
| 05/26 | 6,170 | 6,880 | 5,890 | 6,820 | +10.71% | 2,881,400 | - | +39.9% | - | - |
| 05/25 | 5,590 | 6,380 | 5,590 | 6,160 | +10.99% | 2,653,800 | - | +30.37% | - | - |
| 05/22 | 5,260 | 5,680 | 5,260 | 5,550 | +7.14% | 1,948,000 | - | +20.47% | - | - |
| 05/21 | 4,980 | 5,450 | 4,920 | 5,180 | +7.02% | 1,646,900 | - | +14.8% | - | - |
| 05/20 | 4,860 | 5,090 | 4,725 | 4,840 | -1.83% | 1,868,300 | - | +9.23% | - | - |
| 05/19 | 5,270 | 5,340 | 4,835 | 4,930 | -8.02% | 2,034,700 | - | +13.15% | - | - |
| 05/18 | 5,260 | 5,450 | 5,000 | 5,360 | -1.47% | 1,925,300 | - | +25.18% | - | - |
| 05/15 | 5,710 | 5,880 | 5,330 | 5,440 | -5.88% | 1,866,000 | - | +30.14% | - | - |
| 05/14 | 6,110 | 6,600 | 5,500 | 5,780 | -6.92% | 3,814,300 | - | +41.94% | - | - |
| 05/13 | 4,420 | 6,210 | 4,210 | 6,210 | +19.19% | 6,703,700 | - | +57.14% | - | - |
| 05/12 | 5,200 | 5,420 | 5,150 | 5,210 | +0.97% | 2,129,000 | - | +36.67% | - | - |
| 05/11 | 6,320 | 6,320 | 5,100 | 5,160 | -4.8% | 2,760,300 | - | +38.82% | - | - |
| 05/08 | 5,020 | 5,650 | 4,825 | 5,420 | +9.49% | 4,959,300 | - | +49.93% | - | - |
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 | 3,065 2026/10/1 | 512,100 | 2010億840万 | +4.46% 2,934 | |||
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）
- 2026/10/01 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
368円（2008/12/25） - 733%（8.33倍）
3,065円（10/1）
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。
