ムロコーポレーション（7264）の時価総額の推移
- 2010年3月31日
- 29億3269万
- 2011年3月31日
- 40億5864万
- 2012年3月30日
- 53億7443万
- 2013年3月29日
- 51億603万
- 2014年3月31日
- 52億5218万
- 2015年3月31日
- 79億7416万
- 2016年3月31日
- 67億591万
- 2017年3月31日
- 127億2507万
- 2018年3月30日
- 109億8674万
- 2019年3月29日
- 98億8549万
- 2020年3月31日
- 57億5818万
- 2021年3月31日
- 79億1520万
- 2022年3月31日
- 69億7866万
- 2023年3月31日
- 66億6438万
- 2024年3月29日
- 93億471万
- 2025年3月31日
- 72億8060万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 1,385 | 1,386 | 1,370 | 1,377 | +0.51% | 2,800 | 90億1411万 | -0.86% | 24.12 | 0.37 |
| 03/26 | 1,397 | 1,397 | 1,370 | 1,370 | +0.22% | 900 | 89億6829万 | -1.51% | 23.99 | 0.37 |
| 03/25 | 1,365 | 1,419 | 1,365 | 1,367 | +0.51% | 5,200 | 89億4865万 | -1.94% | 23.94 | 0.37 |
| 03/24 | 1,388 | 1,388 | 1,360 | 1,360 | -0.8% | 2,100 | 89億283万 | -2.58% | 23.82 | 0.37 |
| 03/23 | 1,373 | 1,388 | 1,355 | 1,371 | -0.15% | 5,500 | 89億7484万 | -2.07% | 24.01 | 0.37 |
| 03/19 | 1,378 | 1,390 | 1,372 | 1,373 | -1.22% | 2,700 | 89億8793万 | -2.07% | 24.05 | 0.37 |
| 03/18 | 1,361 | 1,393 | 1,360 | 1,390 | +2.21% | 4,200 | 90億9921万 | -1% | 24.34 | 0.38 |
| 03/17 | 1,365 | 1,394 | 1,360 | 1,360 | -0.37% | 3,000 | 89億283万 | -3.2% | 23.82 | 0.37 |
| 03/16 | 1,382 | 1,389 | 1,365 | 1,365 | -0.22% | 1,800 | 89億3556万 | -2.99% | 23.91 | 0.37 |
| 03/13 | 1,380 | 1,380 | 1,368 | 1,368 | -1.01% | 600 | 89億5520万 | -2.91% | 23.96 | 0.37 |
| 03/12 | 1,383 | 1,385 | 1,382 | 1,382 | -0.22% | 500 | 90億4684万 | -2.06% | 24.2 | 0.38 |
| 03/11 | 1,374 | 1,385 | 1,374 | 1,385 | +0.87% | 1,200 | 90億6648万 | -1.98% | 24.26 | 0.38 |
| 03/10 | 1,373 | 1,382 | 1,373 | 1,373 | +0.29% | 1,700 | 89億8793万 | -2.9% | 24.05 | 0.37 |
| 03/09 | 1,394 | 1,394 | 1,339 | 1,369 | -2.28% | 3,900 | 89億6174万 | -3.32% | 23.98 | 0.37 |
| 03/06 | 1,415 | 1,415 | 1,380 | 1,401 | -1.34% | 3,000 | 91億7122万 | -1.13% | 24.54 | 0.38 |
| 03/05 | 1,385 | 1,420 | 1,385 | 1,420 | +2.97% | 3,000 | 92億9560万 | +0.21% | 24.87 | 0.39 |
| 03/04 | 1,370 | 1,380 | 1,335 | 1,379 | -1.22% | 9,800 | 90億2720万 | -2.68% | 24.15 | 0.38 |
| 03/03 | 1,419 | 1,435 | 1,396 | 1,396 | -2.31% | 9,800 | 91億3849万 | -1.55% | 24.45 | 0.38 |
| 03/02 | 1,421 | 1,437 | 1,421 | 1,429 | -0.07% | 3,100 | 93億5451万 | +0.78% | 25.03 | 0.39 |
| 02/27 | 1,415 | 1,430 | 1,414 | 1,430 | +1.06% | 1,400 | 93億6106万 | +0.85% | 25.04 | 0.39 |
| 02/26 | 1,419 | 1,420 | 1,410 | 1,415 | +0.35% | 1,000 | 92億6287万 | -0.21% | 24.78 | 0.39 |
| 02/25 | 1,406 | 1,417 | 1,406 | 1,410 | +0.28% | 800 | 92億3014万 | -0.63% | 24.69 | 0.38 |
| 02/24 | 1,429 | 1,429 | 1,405 | 1,406 | -0.64% | 1,400 | 92億395万 | -0.85% | 24.62 | 0.38 |
| 02/20 | 1,402 | 1,415 | 1,402 | 1,415 | -0.42% | 4,400 | 92億6287万 | -0.14% | 24.78 | 0.39 |
| 02/19 | 1,428 | 1,430 | 1,421 | 1,421 | -0.42% | 1,600 | 93億215万 | +0.35% | 24.89 | 0.39 |
| 02/18 | 1,430 | 1,430 | 1,420 | 1,427 | -0.21% | 2,200 | 93億4142万 | +0.85% | 24.99 | 0.39 |
| 02/17 | 1,438 | 1,450 | 1,430 | 1,430 | -0.49% | 2,400 | 93億6106万 | +1.06% | 25.04 | 0.39 |
| 02/16 | 1,440 | 1,440 | 1,430 | 1,437 | -0.21% | 1,100 | 94億688万 | +1.55% | 25.17 | 0.39 |
| 02/13 | 1,414 | 1,450 | 1,414 | 1,440 | +0.7% | 6,800 | 94億2652万 | +1.69% | 25.22 | 0.39 |
| 02/12 | 1,415 | 1,445 | 1,415 | 1,430 | +0.99% | 7,100 | 93億6106万 | +1.13% | 25.04 | 0.39 |
| 02/10 | 1,410 | 1,432 | 1,410 | 1,416 | +0.28% | 4,000 | 92億6941万 | +0.21% | 24.8 | 0.39 |
| 02/09 | 1,426 | 1,440 | 1,407 | 1,412 | +0.07% | 3,500 | 92億4323万 | +0.07% | 24.73 | 0.38 |
| 02/06 | 1,429 | 1,429 | 1,411 | 1,411 | -0.77% | 3,200 | 92億3668万 | +0.21% | 24.71 | 0.38 |
| 02/05 | 1,417 | 1,425 | 1,417 | 1,422 | -0.28% | 700 | 93億869万 | +1.28% | 24.9 | 0.39 |
| 02/04 | 1,416 | 1,426 | 1,414 | 1,426 | +0.42% | 2,400 | 93億3488万 | +1.93% | 24.97 | 0.39 |
| 02/03 | 1,420 | 1,420 | 1,402 | 1,420 | -0.21% | 1,900 | 92億9560万 | +1.94% | 24.87 | 0.39 |
| 02/02 | 1,405 | 1,423 | 1,403 | 1,423 | +1.43% | 1,500 | 93億1524万 | +2.52% | 24.92 | 0.39 |
| 01/30 | 1,408 | 1,408 | 1,402 | 1,403 | -0.36% | 900 | 91億8431万 | +1.45% | 24.57 | 0.38 |
| 01/29 | 1,400 | 1,408 | 1,400 | 1,408 | +0.43% | 1,100 | 92億1704万 | +2.1% | 24.66 | 0.38 |
| 01/28 | 1,410 | 1,410 | 1,400 | 1,402 | -0.57% | 1,600 | 91億7777万 | +1.96% | 24.55 | 0.38 |
| 01/27 | 1,410 | 1,413 | 1,410 | 1,410 | -0.07% | 5,200 | 92億3014万 | +2.92% | 24.69 | 0.38 |
| 01/26 | 1,428 | 1,428 | 1,411 | 1,411 | +0.21% | 4,200 | 92億3668万 | +3.45% | 24.71 | 0.38 |
| 01/23 | 1,420 | 1,429 | 1,405 | 1,408 | -0.85% | 6,500 | 92億1704万 | +3.68% | 24.66 | 0.38 |
| 01/22 | 1,420 | 1,420 | 1,417 | 1,420 | -0.14% | 4,200 | 92億9560万 | +5.03% | 24.87 | 0.39 |
| 01/21 | 1,431 | 1,439 | 1,408 | 1,422 | -1.25% | 5,600 | 93億869万 | +5.65% | 24.9 | 0.39 |
| 01/20 | 1,421 | 1,453 | 1,419 | 1,440 | +3.3% | 16,500 | 94億2652万 | +7.54% | 25.22 | 0.39 |
| 01/19 | 1,390 | 1,397 | 1,389 | 1,394 | +0.43% | 1,800 | 91億2540万 | +4.65% | 24.41 | 0.38 |
| 01/16 | 1,380 | 1,398 | 1,378 | 1,388 | +0.58% | 9,300 | 90億8612万 | +4.6% | 24.31 | 0.38 |
| 01/15 | 1,415 | 1,415 | 1,380 | 1,380 | -1.64% | 4,900 | 90億3375万 | +4.39% | 24.17 | 0.38 |
| 01/14 | 1,420 | 1,428 | 1,388 | 1,403 | -1.06% | 6,700 | 91億8431万 | +6.53% | 24.57 | 0.38 |
| 01/13 | 1,455 | 1,455 | 1,409 | 1,418 | -0.98% | 4,000 | 92億8251万 | +8.16% | 24.83 | 0.39 |
| 01/09 | 1,449 | 1,458 | 1,410 | 1,432 | -1.17% | 6,300 | 93億7415万 | +9.73% | 25.08 | 0.39 |
| 01/08 | 1,399 | 1,460 | 1,399 | 1,449 | +3.57% | 18,800 | 94億8544万 | +11.63% | 25.38 | 0.39 |
| 01/07 | 1,389 | 1,400 | 1,376 | 1,399 | +0.21% | 3,300 | 91億5813万 | +8.37% | 24.5 | 0.38 |
| 01/06 | 1,376 | 1,408 | 1,375 | 1,396 | +1.45% | 8,100 | 91億3849万 | +8.55% | 24.45 | 0.38 |
| 01/05 | 1,338 | 1,376 | 1,320 | 1,376 | +2.92% | 9,700 | 90億757万 | +7.33% | 24.1 | 0.37 |
| 2025 | ||||||||||
| 12/30 | 1,318 | 1,337 | 1,313 | 1,337 | +1.75% | 2,000 | 87億5226万 | +4.7% | 23.41 | 0.36 |
| 12/29 | 1,318 | 1,335 | 1,301 | 1,314 | +2.02% | 4,700 | 86億170万 | +3.14% | 23.01 | 0.36 |
| 12/26 | 1,306 | 1,306 | 1,288 | 1,288 | -0.62% | 3,900 | 84億3150万 | +1.26% | 22.56 | 0.35 |
| 12/25 | 1,292 | 1,310 | 1,292 | 1,296 | +0.31% | 2,600 | 84億8387万 | +1.97% | 22.7 | 0.35 |
| 12/24 | 1,303 | 1,303 | 1,290 | 1,292 | -0.62% | 700 | 84億5769万 | +1.81% | 22.63 | 0.35 |
| 12/23 | 1,299 | 1,303 | 1,299 | 1,300 | +0.08% | 600 | 85億1006万 | +2.52% | 22.77 | 0.35 |
| 12/22 | 1,300 | 1,300 | 1,289 | 1,299 | -0.08% | 7,100 | 85億351万 | +2.53% | 22.75 | 0.35 |
| 12/19 | 1,281 | 1,300 | 1,281 | 1,300 | +2.36% | 3,800 | 85億1006万 | +2.69% | 22.77 | 0.35 |
| 12/18 | 1,262 | 1,270 | 1,262 | 1,270 | +0.71% | 3,300 | 83億1367万 | +0.32% | 22.24 | 0.35 |
| 12/17 | 1,264 | 1,268 | 1,261 | 1,261 | 0% | 900 | 82億5475万 | -0.39% | 22.08 | 0.34 |
| 12/16 | 1,270 | 1,270 | 1,261 | 1,261 | -0.55% | 700 | 82億5475万 | -0.47% | 22.08 | 0.34 |
| 12/15 | 1,257 | 1,268 | 1,253 | 1,268 | +0.88% | 3,400 | 83億58万 | +0.08% | 22.21 | 0.35 |
| 12/12 | 1,259 | 1,263 | 1,255 | 1,257 | -0.16% | 3,700 | 82億2857万 | -0.71% | 22.01 | 0.34 |
| 12/11 | 1,276 | 1,276 | 1,259 | 1,259 | -0.79% | 2,400 | 82億4166万 | -0.55% | 22.05 | 0.34 |
| 12/10 | 1,279 | 1,279 | 1,269 | 1,269 | 0% | 1,900 | 83億712万 | +0.32% | 22.22 | 0.35 |
| 12/09 | 1,271 | 1,271 | 1,259 | 1,269 | +1.28% | 2,800 | 83億712万 | +0.4% | 22.22 | 0.35 |
| 12/08 | 1,254 | 1,260 | 1,251 | 1,253 | -0.08% | 2,300 | 82億238万 | -0.87% | 21.94 | 0.34 |
| 12/05 | 1,253 | 1,279 | 1,253 | 1,254 | -0.56% | 800 | 82億893万 | -0.79% | 21.96 | 0.34 |
| 12/04 | 1,258 | 1,269 | 1,251 | 1,261 | +0.48% | 3,000 | 82億5475万 | -0.32% | 22.08 | 0.34 |
| 12/03 | 1,256 | 1,256 | 1,255 | 1,255 | -0.79% | 3,100 | 82億1548万 | -0.79% | 21.98 | 0.34 |
| 12/02 | 1,276 | 1,276 | 1,265 | 1,265 | 0% | 800 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 12/01 | 1,282 | 1,293 | 1,265 | 1,265 | -1.25% | 5,200 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 11/28 | 1,298 | 1,298 | 1,281 | 1,281 | -1% | 600 | 83億8568万 | +1.18% | 22.43 | 0.35 |
| 11/27 | 1,283 | 1,294 | 1,279 | 1,294 | +2.7% | 1,300 | 84億7078万 | +2.21% | 22.66 | 0.35 |
| 11/26 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 500 | 82億4821万 | -0.4% | 22.07 | 0.34 |
| 11/25 | 1,253 | 1,267 | 1,253 | 1,255 | -0.79% | 2,100 | 82億1548万 | -0.87% | 21.98 | 0.34 |
| 11/21 | 1,253 | 1,265 | 1,252 | 1,265 | +0.56% | 2,200 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 11/20 | 1,270 | 1,281 | 1,255 | 1,258 | -0.55% | 7,100 | 82億3511万 | -0.63% | 22.03 | 0.34 |
| 11/19 | 1,275 | 1,280 | 1,265 | 1,265 | -0.08% | 1,800 | 82億8094万 | -0.08% | 22.15 | 0.34 |
| 11/18 | 1,283 | 1,286 | 1,266 | 1,266 | -0.31% | 2,800 | 82億8748万 | +0.08% | 22.17 | 0.34 |
| 11/17 | 1,276 | 1,276 | 1,269 | 1,270 | -0.55% | 2,100 | 83億1367万 | +0.4% | 22.24 | 0.35 |
| 11/14 | 1,257 | 1,322 | 1,255 | 1,277 | -1.39% | 17,600 | 83億5949万 | +0.95% | 22.36 | 0.35 |
| 11/13 | 1,277 | 1,295 | 1,277 | 1,295 | +1.81% | 3,000 | 84億7732万 | +2.45% | 22.68 | 0.35 |
| 11/12 | 1,284 | 1,284 | 1,270 | 1,272 | -0.7% | 1,100 | 83億2676万 | +0.79% | 22.28 | 0.35 |
| 11/11 | 1,259 | 1,283 | 1,259 | 1,281 | +1.43% | 1,000 | 83億8568万 | +1.51% | 22.43 | 0.35 |
| 11/10 | 1,242 | 1,280 | 1,242 | 1,263 | +1.94% | 5,600 | 82億6785万 | +0.16% | 22.12 | 0.34 |
| 11/07 | 1,250 | 1,250 | 1,222 | 1,239 | -1.2% | 3,500 | 81億1074万 | -1.74% | 21.7 | 0.34 |
| 11/06 | 1,250 | 1,259 | 1,248 | 1,254 | +1.54% | 2,500 | 82億893万 | -0.71% | 21.96 | 0.34 |
| 11/05 | 1,262 | 1,262 | 1,235 | 1,235 | -1.59% | 6,000 | 80億8455万 | -2.37% | 21.63 | 0.34 |
| 11/04 | 1,254 | 1,257 | 1,254 | 1,255 | +0.08% | 1,100 | 82億1548万 | -1.03% | 21.98 | 0.34 |
| 10/31 | 1,270 | 1,270 | 1,254 | 1,254 | -1.26% | 5,100 | 82億893万 | -1.34% | 21.96 | 0.34 |
| 10/30 | 1,263 | 1,270 | 1,260 | 1,270 | +0.55% | 2,400 | 83億1367万 | -0.31% | 22.24 | 0.35 |
| 10/29 | 1,263 | 1,263 | 1,255 | 1,263 | 0% | 4,300 | 82億6785万 | -0.94% | 22.12 | 0.34 |
| 10/28 | 1,294 | 1,294 | 1,263 | 1,263 | -2.17% | 2,000 | 82億6785万 | -1.1% | 22.12 | 0.34 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 585 7/13 | 303 5/1 4/23 | 36,300 9/16 | - | - | 29億3269万 3/31 |
| 2011年 3月期 | 781 2/21 | 429 4/2 | 14,300 6/16 | 51億1258万 | 28億831万 | 40億5864万 3/31 |
| 2012年 3月期 | 880 3/22 3/21 他2件 | 511 5/11 | 48,000 7/28 | 57億6065万 | 33億4510万 | 53億7443万 3/30 |
| 2013年 3月期 | 906 5/7 | 608 11/21 11/20 | 50,500 5/7 | 59億3085万 | 39億8008万 | 51億603万 3/29 |
| 2014年 3月期 | 929 5/14 | 682 6/7 | 26,300 11/14 | 60億8141万 | 44億6450万 | 52億5218万 3/31 |
| 2015年 3月期 | 1,500 12/26 | 790 5/16 | 36,400 2/16 | 98億1930万 | 51億7149万 | 79億7416万 3/31 |
| 2016年 3月期 | 1,498 7/27 | 953 2/12 | 38,800 5/14 | 98億620万 | 62億3852万 | 67億591万 3/31 |
| 2017年 3月期 | 2,318 3/28 | 933 4/6 | 74,800 2/9 | 151億7409万 | 61億760万 | 127億2507万 3/31 |
| 2018年 3月期 | 2,189 5/9 | 1,621 8/22 | 65,800 4/4 | 143億2963万 | 106億1139万 | 109億8674万 3/30 |
| 2019年 3月期 | 2,030 2/21 | 1,350 12/25 | 174,600 2/21 | 132億8878万 | 88億3737万 | 98億8549万 3/29 |
| 2020年 3月期 | 1,610 4/1 | 890 3/23 3/19 | 18,600 11/13 | 105億3938万 | 58億2611万 | 57億5818万 3/31 |
| 2021年 3月期 | 1,409 2/15 | 868 4/6 | 20,100 2/12 | 92億2359万 | 56億8210万 | 79億1520万 3/31 |
| 2022年 3月期 | 1,349 5/10 | 1,118 3/8 | 11,700 3/8 | 88億3082万 | 73億1865万 | 69億7866万 3/31 |
| 2023年 3月期 | 1,190 4/4 | 1,035 12/28 | 11,700 12/28 | 77億8997万 | 67億7531万 | 66億6438万 3/31 |
| 2024年 3月期 | 1,627 2/14 | 1,087 4/21 | 58,100 2/14 | 106億5066万 | 71億1571万 | 93億471万 3/29 |
| 2025年 3月期 | 1,570 4/1 | 1,149 12/26 | 50,900 8/5 | 102億7753万 | 75億2158万 | 72億8060万 3/31 |
| 最新 | 1,377 2026/3/27 | 2,800 | 90億1411万 | |||
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。
