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
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	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（5%ルール）大大（2.14%）インテレクチュアル（25.07%）室雅文（3.37%）
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	（IR情報）13:30 支配株主等に関する事項について
05/14	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,297	1,380	1,285	1,325	+2.16%	44,100	-	+1.92%
05/13	（IR情報）16:00 業績予想の修正に関するお知らせ
05/13	1,256	1,297	1,250	1,297	+3.35%	5,700	-	-0.15%
05/12	1,256	1,285	1,255	1,255	0%	1,000	-	-3.39%
05/11	1,263	1,263	1,250	1,255	-0.63%	5,100	-	-3.54%

ムロコーポレーション（7264）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート