日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,799	2,919	2,711	2,836	+0.78%	1,153,700	1859億9015万	+5.78%
03/05	2,840	2,848	2,663	2,814	+0.86%	1,324,200	1845億4735万	+5.27%
03/04	2,820	2,929	2,675	2,790	-8.22%	2,279,400	1829億7339万	+4.49%
03/03	3,095	3,250	2,995	3,040	-1.78%	1,519,300	1993億6885万	+13.9%
03/02	2,969	3,165	2,918	3,095	-0.96%	1,468,700	2029億7585万	+16.4%
02/27	2,900	3,175	2,798	3,125	+8.92%	2,666,900	2049億4331万	+17.88%
02/26	2,750	2,928	2,723	2,869	+4.33%	1,670,000	1881億5435万	+8.76%
02/25	2,500	2,805	2,472	2,750	+10.09%	2,194,400	1803億5011万	+4.48%
02/24	2,360	2,532	2,340	2,498	+5.4%	1,506,700	1638億2348万	-5.24%
02/20	2,421	2,438	2,365	2,370	-3.3%	593,600	1554億2901万	-10.46%
02/19	2,400	2,472	2,378	2,451	+2.21%	948,000	1607億4114万	-7.93%
02/18	2,400	2,461	2,373	2,398	-0.08%	653,900	1572億6530万	-10.25%
02/17	2,261	2,434	2,260	2,400	+4.99%	1,052,100	1573億9646万	-10.58%
02/16	2,232	2,342	2,210	2,286	+2.6%	1,275,700	1499億2013万	-15.14%
02/13	2,386	2,416	2,228	2,228	-8.54%	1,967,600	1461億1638万	-17.73%
02/12	2,540	2,543	2,391	2,436	-5.1%	1,915,000	1597億5741万	-10.64%
02/10	2,515	2,650	2,498	2,567	+2.31%	2,176,700	1683億4863万	-6.07%
02/09	2,566	2,658	2,492	2,509	-14.69%	4,980,400	1645億4488万	-8.23%
02/06	15:50 欧州事業における構造改革の実施および構造改革費用の計上に関するお知らせ
02/06	15:50 通期連結業績予想及び配当予想の修正に関するお知らせ
02/06	15:50 人事異動に関するお知らせ
02/06	15:50 2026年3月期第3四半期決算短信[日本基準](連結)
02/06	15:50 Announcement of New Orders
02/06	15:50 新規受注等に関するお知らせ
02/06	2,863	2,950	2,818	2,941	+1.45%	712,200	1928億7625万	+7.49%
02/05	2,935	2,995	2,882	2,899	-1.39%	692,100	1901億2181万	+6.54%
02/04	2,772	2,971	2,768	2,940	+5.53%	1,218,300	1928億1067万	+8.57%
02/03	2,689	2,802	2,677	2,786	+5.57%	1,096,900	1827億1106万	+3.38%
02/02	2,719	2,768	2,613	2,639	-2.8%	749,300	1730億7053万	-1.79%
01/30	2,634	2,729	2,626	2,715	+2.69%	489,600	1780億5475万	+1%
01/29	2,621	2,652	2,595	2,644	-0.04%	439,500	1733億9844万	-1.49%
01/28	2,679	2,689	2,610	2,645	-2.9%	571,300	1734億6402万	-1.45%
01/27	2,710	2,725	2,673	2,724	-1.3%	649,500	1786億4498万	+1.72%
01/26	2,746	2,818	2,706	2,760	-1.29%	821,900	1810億593万	+3.29%
01/23	2,872	2,874	2,796	2,796	-3.19%	827,400	1833億6688万	+4.8%
01/22	2,813	2,895	2,773	2,888	+2.89%	853,200	1894億41万	+8.08%
01/21	2,651	2,823	2,617	2,807	+2.63%	1,020,800	1840億8828万	+4.86%
01/20	2,825	2,908	2,735	2,735	-3.49%	1,095,300	1793億6638万	+1.86%
01/19	2,771	2,852	2,731	2,834	+2.27%	692,900	1858億5899万	+4.96%
01/16	2,759	2,807	2,728	2,771	+0.87%	581,100	1817億2733万	+2.14%
01/15	2,720	2,779	2,712	2,747	+1.37%	560,300	1801億5337万	+0.62%
01/14	2,685	2,765	2,663	2,710	+0.86%	736,300	1777億2684万	-0.99%
01/13	2,734	2,783	2,681	2,687	+0.86%	591,600	1762億1846万	-2.04%
01/09	2,639	2,668	2,620	2,664	+1.76%	431,100	1747億1007万	-3.06%
01/08	2,657	2,677	2,585	2,618	-2.35%	551,600	1716億9331万	-4.9%
01/07	2,605	2,698	2,566	2,681	+2.21%	671,900	1758億2496万	-2.93%
01/06	2,621	2,649	2,593	2,623	+1.2%	771,200	1720億2122万	-5.31%
01/05	2,560	2,610	2,547	2,592	+1.49%	947,300	1699億8818万	-6.66%
2025
12/30	2,554	2,569	2,527	2,554	-0.27%	692,900	1674億9607万	-8.23%
12/29	2,571	2,589	2,534	2,561	-0.74%	674,100	1679億5514万	-8.11%
12/26	2,600	2,600	2,560	2,580	-0.92%	442,500	1692億120万	-7.59%
12/25	2,603	2,615	2,580	2,604	+0.42%	353,000	1707億7516万	-6.93%
12/24	2,640	2,643	2,593	2,593	-2.37%	657,900	1700億5376万	-7.49%
12/23	2,638	2,679	2,622	2,656	+0.84%	561,300	1741億8542万	-5.55%
12/22	2,688	2,698	2,605	2,634	-0.15%	875,200	1727億4262万	-6.7%
12/19	2,544	2,649	2,482	2,638	+5.77%	2,073,600	1730億494万	-6.92%
12/18	2,475	2,545	2,455	2,494	-2.77%	1,654,600	1635億6116万	-12.37%
12/17	2,651	2,673	2,559	2,565	-4.04%	1,806,500	1682億1747万	-10.66%
12/16	2,858	2,888	2,664	2,673	-7.7%	1,176,900	1753億31万	-7.64%
12/15	15:00 人事異動に関するお知らせ
12/15	2,950	2,951	2,880	2,896	-3.47%	475,100	1899億2506万	-0.69%
12/12	2,990	3,030	2,954	3,000	-0.83%	597,600	1967億4558万	+2.35%
12/11	3,080	3,080	2,966	3,025	-2.73%	707,900	1983億8512万	+2.72%
12/10	3,150	3,280	3,105	3,110	-1.27%	686,700	2039億5958万	+5.07%
12/09	3,155	3,230	3,135	3,150	-1.41%	805,100	2065億8286万	+5.74%
12/08	2,970	3,225	2,959	3,195	+9.42%	1,266,900	2095億3404万	+6.78%
12/05	2,860	2,965	2,835	2,920	+1.96%	861,100	1914億9903万	-2.54%
12/04	2,817	2,871	2,769	2,864	+1.7%	740,000	1878億2644万	-4.85%
12/03	2,792	2,849	2,775	2,816	+1.62%	709,200	1846億7852万	-7.03%
12/02	2,800	2,845	2,752	2,771	-2.77%	571,600	1817億2733万	-9.12%
12/01	2,890	2,926	2,839	2,850	-0.9%	530,700	1869億830万	-7.14%
11/28	2,820	2,899	2,814	2,876	+1.99%	608,300	1886億1343万	-6.68%
11/27	2,767	2,848	2,733	2,820	+3.45%	767,000	1849億4084万	-8.86%
11/26	2,673	2,771	2,636	2,726	+2.1%	792,200	1787億7615万	-12.38%
11/25	2,679	2,715	2,652	2,670	-0.15%	688,500	1751億356万	-14.64%
11/21	2,681	2,720	2,660	2,674	-2.09%	637,200	1753億6589万	-14.92%
11/20	2,833	2,840	2,693	2,731	-0.07%	563,400	1791億406万	-13.69%
11/19	2,768	2,810	2,694	2,733	-3.02%	930,400	1792億3522万	-14.14%
11/18	2,866	2,981	2,787	2,818	-3.36%	846,000	1848億968万	-11.97%
11/17	2,873	2,953	2,866	2,916	-0.24%	580,100	1912億3670万	-9.53%
11/14	2,827	2,967	2,763	2,923	-0.14%	1,128,300	1916億9577万	-10.12%
11/13	3,205	3,320	2,890	2,927	-6.63%	1,544,600	1919億5810万	-10.65%
11/12	3,090	3,150	3,040	3,135	0%	607,600	2055億9913万	-5.14%
11/11	3,440	3,440	3,065	3,135	-2.94%	1,094,200	2055億9913万	-5.83%
11/10	15:50 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/10	15:50 新規受注等に関するお知らせ
11/10	3,265	3,265	3,170	3,230	-0.77%	630,200	2118億2941万	-3.52%
11/07	3,250	3,275	3,215	3,255	-3.27%	371,600	2134億6895万	-2.98%
11/06	3,415	3,415	3,340	3,365	-0.59%	288,000	2206億8296万	+0.09%
11/05	3,450	3,475	3,245	3,385	-5.45%	705,200	2219億9459万	+0.56%
11/04	3,520	3,585	3,460	3,580	+2.58%	481,300	2347億8306万	+6.17%
10/31	3,355	3,500	3,330	3,490	+6.24%	621,300	2288億8069万	+3.47%
10/30	3,280	3,320	3,250	3,285	+0.46%	605,900	2154億3641万	-2.87%
10/29	3,350	3,395	3,270	3,270	-2.1%	303,500	2144億5268万	-3.88%
10/28	3,370	3,405	3,320	3,340	+0.45%	580,800	2190億4341万	-2.31%
10/27	3,335	3,355	3,270	3,325	+1.53%	512,400	2180億5968万	-3.2%
10/24	3,190	3,370	3,165	3,275	+3.8%	588,700	2147億8059万	-5.07%
10/23	3,185	3,205	3,145	3,155	-0.94%	314,800	2069億1077万	-8.97%
10/22	3,255	3,280	3,180	3,185	-2.15%	566,300	2088億7822万	-8.71%
10/21	3,220	3,280	3,175	3,255	+3.33%	461,100	2134億6895万	-7.24%
10/20	3,175	3,175	3,100	3,150	+3.79%	326,200	2065億8286万	-10.56%
10/17	3,095	3,120	3,030	3,035	-5.16%	566,900	1990億4094万	-14.31%
10/16	3,250	3,270	3,160	3,200	-0.31%	272,500	2098億6195万	-9.78%
10/15	3,160	3,245	3,135	3,210	+1.1%	542,100	2105億1777万	-9.45%
10/14	3,280	3,350	3,170	3,175	-6.07%	819,400	2082億2240万	-10.41%
10/10	3,485	3,500	3,355	3,380	-6.76%	752,900	2216億6669万	-4.57%
10/09	3,585	3,635	3,535	3,625	+2.55%	436,000	2377億3424万	+2.57%
10/08	3,580	3,640	3,525	3,535	-3.15%	400,000	2318億3187万	+0.48%
10/07	3,720	3,775	3,630	3,650	-2.54%	364,000	2393億7379万	+4.2%

7220 武蔵精密工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート