- 7264
- 2026/10/06
- 時価
- 87億円
- PER 予
- 6.63倍
- 2010年以降
- 3.1-24.66倍
（2010-2026年） - PBR
- 0.35倍
- 2010年以降
- 0.26-1.04倍
（2010-2026年） - 配当 予
- 3.53%
- ROE 予
- 5.3%
- ROA 予
- 4.04%
- 資料
- Link
- CSV,JSON
ムロコーポレーション（7264）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,334
- 始値
- 1,339
- 高値
- 1,340
- 安値
- 1,329
- 終値 -0.3%
- 1,330
- 出来高 +166.67%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.89%
1,342 - 株価（25日）
移動平均値 - -1.41%
1,349 - 出来高（5日）
移動平均値 - +140%
1,000
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,339 | 1,340 | 1,329 | 1,330 | -0.3% | 2,400 | - | -1.41% | - | - |
| 10/05 | 1,334 | 1,334 | 1,334 | 1,334 | -1.04% | 900 | - | -1.19% | - | - |
| 10/02 | 1,350 | 1,350 | 1,342 | 1,348 | -0.15% | 1,000 | - | -0.15% | - | - |
| 10/01 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +0.07% | - | - |
| 09/30 | 1,340 | 1,358 | 1,340 | 1,350 | -0.59% | 600 | - | +0.22% | - | - |
| 09/29 | 1,358 | 1,358 | 1,358 | 1,358 | 0% | 600 | - | +0.89% | - | - |
| 09/28 | 1,359 | 1,359 | 1,358 | 1,358 | -0.07% | 200 | - | +0.97% | - | - |
| 09/25 | 1,362 | 1,367 | 1,359 | 1,359 | 0% | 1,400 | - | +1.19% | - | - |
| 09/24 | 1,377 | 1,377 | 1,359 | 1,359 | +0.37% | 3,900 | - | +1.27% | - | - |
| 09/18 | 1,359 | 1,362 | 1,354 | 1,354 | -0.37% | 700 | - | +0.89% | - | - |
| 09/17 | 1,360 | 1,360 | 1,359 | 1,359 | 0% | 500 | - | +1.34% | - | - |
| 09/16 | 1,358 | 1,359 | 1,336 | 1,359 | +0.07% | 1,500 | - | +1.42% | - | - |
| 09/15 | 1,334 | 1,358 | 1,334 | 1,358 | +1.8% | 600 | - | +1.42% | - | - |
| 09/14 | 1,333 | 1,334 | 1,330 | 1,334 | +0.08% | 1,700 | - | -0.22% | - | - |
| 09/11 | 1,333 | 1,361 | 1,321 | 1,333 | 0% | 2,400 | - | -0.22% | - | - |
| 09/10 | 1,333 | 1,333 | 1,333 | 1,333 | -0.15% | 100 | - | -0.37% | - | - |
| 09/09 | 1,346 | 1,346 | 1,335 | 1,335 | -0.82% | 1,000 | - | -0.37% | - | - |
| 09/08 | 1,357 | 1,357 | 1,346 | 1,346 | -0.81% | 2,200 | - | +0.37% | - | - |
| 09/07 | 1,351 | 1,375 | 1,351 | 1,357 | +0.44% | 700 | - | +1.12% | - | - |
| 09/04 | 1,352 | 1,363 | 1,350 | 1,351 | -0.15% | 900 | - | +0.6% | - | - |
| 09/03 | 1,368 | 1,368 | 1,353 | 1,353 | -0.15% | 1,500 | - | +0.67% | - | - |
| 09/02 | 1,364 | 1,364 | 1,350 | 1,355 | -0.15% | 2,400 | - | +0.82% | - | - |
| 09/01 | 1,372 | 1,372 | 1,347 | 1,357 | +1.04% | 3,500 | - | +0.89% | - | - |
| 08/31 | 1,344 | 1,357 | 1,341 | 1,343 | -0.81% | 1,300 | - | -0.22% | - | - |
| 08/28 | 1,349 | 1,354 | 1,329 | 1,354 | +0.37% | 2,500 | - | +0.52% | - | - |
| 08/27 | 1,333 | 1,349 | 1,333 | 1,349 | +1.28% | 3,200 | - | +0.15% | - | - |
| 08/26 | 1,331 | 1,332 | 1,330 | 1,332 | +0.6% | 900 | - | -1.26% | - | - |
| 08/25 | 1,315 | 1,324 | 1,315 | 1,324 | +0.68% | 500 | - | -2.07% | - | - |
| 08/24 | 1,321 | 1,345 | 1,314 | 1,315 | -0.45% | 3,400 | - | -2.88% | - | - |
| 08/21 | 1,322 | 1,322 | 1,321 | 1,321 | 0% | 1,300 | - | -2.58% | - | - |
| 08/20 | 1,323 | 1,325 | 1,320 | 1,321 | +0.08% | 2,900 | - | -2.65% | - | - |
| 08/19 | 1,333 | 1,334 | 1,320 | 1,320 | -1.12% | 5,200 | - | -2.8% | - | - |
| 08/18 | 1,353 | 1,353 | 1,335 | 1,335 | -1.11% | 3,900 | - | -1.77% | - | - |
| 08/17 | 1,351 | 1,351 | 1,339 | 1,350 | +0.82% | 1,400 | - | -0.66% | - | - |
| 08/14 | 1,329 | 1,339 | 1,328 | 1,339 | +0.45% | 2,400 | - | -1.4% | - | - |
| 08/13 | 1,321 | 1,333 | 1,317 | 1,333 | +0.91% | 2,000 | - | -1.84% | - | - |
| 08/12 | 1,311 | 1,325 | 1,310 | 1,321 | +0.76% | 3,100 | - | -2.65% | - | - |
| 08/10 | 1,325 | 1,329 | 1,295 | 1,311 | -0.76% | 6,400 | - | -3.46% | - | - |
| 08/07 | 1,396 | 1,410 | 1,295 | 1,321 | -4.62% | 17,100 | - | -2.72% | - | - |
| 08/06 | 1,370 | 1,400 | 1,370 | 1,385 | +0.95% | 1,600 | - | +1.99% | - | - |
| 08/05 | 1,372 | 1,372 | 1,372 | 1,372 | +0.07% | 500 | - | +1.25% | - | - |
| 08/04 | 1,388 | 1,388 | 1,371 | 1,371 | 0% | 1,200 | - | +1.41% | - | - |
| 08/03 | 1,367 | 1,371 | 1,365 | 1,371 | 0% | 1,400 | - | +1.63% | - | - |
| 07/31 | 1,370 | 1,383 | 1,370 | 1,371 | +0.22% | 800 | - | +1.93% | - | - |
| 07/30 | 1,367 | 1,371 | 1,367 | 1,368 | +0.07% | 700 | - | +1.94% | - | - |
| 07/29 | 1,364 | 1,367 | 1,364 | 1,367 | +0.29% | 500 | - | +2.17% | - | - |
| 07/28 | 1,389 | 1,389 | 1,356 | 1,363 | -1.94% | 2,400 | - | +2.17% | - | - |
| 07/27 | 1,390 | 1,390 | 1,389 | 1,390 | +0.72% | 3,200 | - | +4.43% | - | - |
| 07/24 | 1,355 | 1,380 | 1,355 | 1,380 | +1.85% | 1,600 | - | +3.99% | - | - |
| 07/23 | 1,386 | 1,386 | 1,355 | 1,355 | -2.24% | 1,000 | - | +2.5% | - | - |
| 07/22 | 1,406 | 1,406 | 1,386 | 1,386 | -1% | 900 | - | +5.08% | - | - |
| 07/21 | 1,395 | 1,400 | 1,383 | 1,400 | +1.82% | 8,000 | - | +6.54% | - | - |
| 07/17 | 1,362 | 1,378 | 1,340 | 1,375 | +0.88% | 5,900 | - | +5.12% | - | - |
| 07/16 | 1,352 | 1,363 | 1,352 | 1,363 | +0.74% | 800 | - | +4.6% | - | - |
| 07/15 | 1,363 | 1,363 | 1,351 | 1,353 | +0.82% | 3,000 | - | +4.16% | - | - |
| 07/14 | 1,344 | 1,350 | 1,340 | 1,342 | -0.15% | 1,700 | - | +3.63% | - | - |
| 07/13 | 1,357 | 1,357 | 1,344 | 1,344 | -0.07% | 1,400 | - | +4.02% | - | - |
| 07/10 | 1,320 | 1,350 | 1,320 | 1,345 | +0.98% | 3,800 | - | +4.43% | - | - |
| 07/09 | 1,331 | 1,342 | 1,329 | 1,332 | +0.45% | 2,700 | - | +3.66% | - | - |
| 07/08 | 1,328 | 1,328 | 1,326 | 1,326 | +0.23% | 600 | - | +3.35% | - | - |
| 07/07 | 1,319 | 1,323 | 1,319 | 1,323 | -0.38% | 800 | - | +3.28% | - | - |
| 07/06 | 1,331 | 1,331 | 1,328 | 1,328 | 0% | 1,400 | - | +3.83% | - | - |
| 07/03 | 1,303 | 1,330 | 1,300 | 1,328 | +0.99% | 1,600 | - | +3.91% | - | - |
| 07/02 | 1,284 | 1,330 | 1,284 | 1,315 | +0.08% | 1,600 | - | +2.9% | - | - |
| 07/01 | 1,320 | 1,320 | 1,276 | 1,314 | +1.08% | 2,100 | - | +2.9% | - | - |
| 06/30 | 1,273 | 1,300 | 1,273 | 1,300 | +2.04% | 600 | - | +1.8% | - | - |
| 06/29 | 1,270 | 1,300 | 1,270 | 1,274 | +0.24% | 5,000 | - | -0.23% | - | - |
| 06/26 | 1,285 | 1,293 | 1,270 | 1,271 | -2% | 2,300 | - | -0.55% | - | - |
| 06/25 | 1,280 | 1,297 | 1,273 | 1,297 | +1.89% | 2,300 | - | +1.41% | - | - |
| 06/24 | 1,279 | 1,279 | 1,250 | 1,273 | -0.55% | 1,800 | - | -0.47% | - | - |
| 06/23 | 1,290 | 1,290 | 1,280 | 1,280 | -0.78% | 2,000 | - | 0% | - | - |
| 06/22 | 1,285 | 1,299 | 1,285 | 1,290 | +1.26% | 5,700 | - | +0.7% | - | - |
| 06/19 | 1,276 | 1,276 | 1,274 | 1,274 | +0.16% | 800 | - | -0.62% | - | - |
| 06/18 | 1,281 | 1,281 | 1,271 | 1,272 | -0.63% | 1,100 | - | -0.86% | - | - |
| 06/17 | 1,261 | 1,280 | 1,250 | 1,280 | +1.43% | 1,700 | - | -0.39% | - | - |
| 06/16 | 1,245 | 1,262 | 1,234 | 1,262 | +1.53% | 1,700 | - | -1.87% | - | - |
| 06/15 | 1,265 | 1,271 | 1,236 | 1,243 | -0.88% | 8,600 | - | -3.27% | - | - |
| 06/12 | 1,255 | 1,271 | 1,231 | 1,254 | -0.08% | 2,000 | - | -2.49% | - | - |
| 06/11 | 1,240 | 1,271 | 1,231 | 1,255 | +0.32% | 5,200 | - | -2.41% | - | - |
| 06/10 | 1,265 | 1,265 | 1,228 | 1,251 | -1.11% | 5,700 | - | -2.87% | - | - |
| 06/09 | 1,255 | 1,265 | 1,255 | 1,265 | +1.2% | 800 | - | -1.79% | - | - |
| 06/08 | 1,262 | 1,265 | 1,239 | 1,250 | -1.73% | 4,100 | - | -3.03% | - | - |
| 06/05 | 1,265 | 1,283 | 1,260 | 1,272 | 0% | 1,700 | - | -1.32% | - | - |
| 06/04 | 1,266 | 1,272 | 1,266 | 1,272 | -0.39% | 1,800 | - | -1.32% | - | - |
| 06/03 | 1,296 | 1,297 | 1,277 | 1,277 | -0.78% | 4,000 | - | -0.93% | - | - |
| 06/02 | 1,300 | 1,300 | 1,285 | 1,287 | -1% | 2,400 | - | -0.16% | - | - |
| 06/01 | 1,303 | 1,303 | 1,300 | 1,300 | -0.76% | 1,700 | - | +0.78% | - | - |
| 05/29 | 1,316 | 1,316 | 1,309 | 1,310 | +0.31% | 600 | - | +1.47% | - | - |
| 05/28 | 1,306 | 1,306 | 1,306 | 1,306 | -0.99% | 200 | - | +1.08% | - | - |
| 05/27 | 1,300 | 1,321 | 1,296 | 1,319 | +2.17% | 2,100 | - | +2.01% | - | - |
| 05/26 | 1,296 | 1,296 | 1,291 | 1,291 | -0.69% | 1,300 | - | -0.15% | - | - |
| 05/25 | 1,301 | 1,317 | 1,291 | 1,300 | -0.08% | 1,400 | - | +0.46% | - | - |
| 05/22 | 1,296 | 1,320 | 1,296 | 1,301 | +1.32% | 1,500 | - | +0.46% | - | - |
| 05/21 | 1,280 | 1,310 | 1,280 | 1,284 | -0.7% | 3,500 | - | -0.93% | - | - |
| 05/20 | 1,298 | 1,318 | 1,293 | 1,293 | -1.82% | 1,800 | - | -0.39% | - | - |
| 05/19 | 1,315 | 1,317 | 1,308 | 1,317 | +0.77% | 3,000 | - | +1.31% | - | - |
| 05/18 | 1,311 | 1,314 | 1,296 | 1,307 | +0.46% | 3,900 | - | +0.54% | - | - |
| 05/15 | 1,337 | 1,337 | 1,300 | 1,301 | -1.81% | 4,800 | - | +0.08% | - | - |
| 05/14 | 1,297 | 1,380 | 1,285 | 1,325 | +2.16% | 44,100 | - | +1.92% | - | - |
| 05/13 | 1,256 | 1,297 | 1,250 | 1,297 | +3.35% | 5,700 | - | -0.15% | - | - |
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 | 907 4/2 | 625 2/8 | 19,800 11/15 | - | - | +11.64% 2/27 | -9.22% 1/16 |
| 2009年 3月期 | 771 6/6 | 320 3/12 | 13,300 7/18 | - | - | +12.09% 3/25 | -37.96% 10/10 |
| 2010年 3月期 | 585 7/13 | 303 5/1 4/23 | 36,300 9/16 | - | - | +24.51% 7/7 | -19.21% 10/2 |
| 2011年 3月期 | 781 2/21 | 429 4/2 | 14,300 6/16 | 51億1258万 | 28億831万 | +17.22% 12/30 | -28.79% 3/15 |
| 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 | +17.71% 3/21 | -9.85% 11/28 |
| 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 | +9.6% 3/19 | -11.93% 11/16 |
| 2014年 3月期 | 929 5/14 | 682 6/7 | 26,300 11/14 | 60億8141万 | 44億6450万 | +6.23% 5/10 | -16.01% 6/7 |
| 2015年 3月期 | 1,500 12/26 | 790 5/16 | 36,400 2/16 | 98億1930万 | 51億7149万 | +18.99% 12/26 | -8.37% 2/6 |
| 2016年 3月期 | 1,498 7/27 | 953 2/12 | 38,800 5/14 | 98億620万 | 62億3852万 | +6.97% 7/21 | -17.45% 2/12 |
| 2017年 3月期 | 2,318 3/28 | 933 4/6 | 74,800 2/9 | 151億7409万 | 61億760万 | +23.68% 2/23 | -10.45% 4/12 |
| 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 | +16.09% 11/10 | -12.76% 2/15 |
| 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 | +9.55% 2/6 | -19.43% 12/25 |
| 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 | +8.18% 7/11 | -22.52% 3/13 |
| 2021年 3月期 | 1,409 2/15 | 868 4/6 | 20,100 2/12 | 92億2359万 | 56億8210万 | +17.96% 2/12 | -6.48% 4/6 |
| 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 | +4.21% 7/27 | -7.95% 3/8 |
| 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 | +4.04% 3/10 | -4.26% 5/16 |
| 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 | +10.83% 11/14 | -5.32% 10/16 |
| 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 | +6.85% 7/4 | -16.21% 4/7 |
| 2026年 3月期 | 1,460 1/8 | 1,002 4/7 | 31,000 4/7 | 95億5745万 | 65億5929万 | +11.64% 1/8 | -6.89% 3/31 |
| 最新 | 1,330 2026/10/6 | 2,400 | 87億644万 | -1.41% 1,349 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/25 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/25 vs 2002/12/25
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/25
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/26 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/26
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/10/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
300円（2001/12/19） - 343%（4.43倍）
1,330円（10/6）
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。
