ムラキ（7477）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,899
- 始値
- 1,859
- 高値
- 1,898
- 安値
- 1,859
- 終値 -0.05%
- 1,898
- 出来高 -87.5%
- 500
乖離率
- 株価（5日）
移動平均値 - +1.88%
1,863 - 株価（25日）
移動平均値 - +2.59%
1,850 - 出来高（5日）
移動平均値 - -88.26%
4,260
2025/12/15～2026/06/02
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 | ||||||||||
| 06/02 | 1,859 | 1,898 | 1,859 | 1,898 | -0.05% | 500 | 27億9006万 | +2.59% | 41.45 | 0.98 |
| 06/01 | 1,866 | 1,929 | 1,866 | 1,899 | +1.77% | 4,000 | 27億9153万 | +2.21% | 41.47 | 0.98 |
| 05/29 | 1,873 | 1,900 | 1,784 | 1,866 | +1.8% | 12,600 | 27億4302万 | -0.69% | 40.75 | 0.96 |
| 05/28 | 1,844 | 1,869 | 1,821 | 1,833 | +0.66% | 3,700 | 26億9451万 | -3.53% | 40.03 | 0.94 |
| 05/26 | 1,819 | 1,821 | 1,819 | 1,821 | 0% | 500 | 26億7687万 | -4.91% | 39.77 | 0.94 |
| 05/25 | 1,853 | 1,854 | 1,721 | 1,821 | -1.62% | 3,100 | 26億7687万 | -5.01% | 39.77 | 0.94 |
| 05/22 | 1,886 | 1,886 | 1,851 | 1,851 | -1.96% | 200 | 27億2097万 | -3.59% | 40.43 | 0.95 |
| 05/20 | 1,887 | 1,888 | 1,887 | 1,888 | -2.02% | 900 | 27億7536万 | -1.72% | 41.23 | 0.97 |
| 05/19 | 1,920 | 1,927 | 1,920 | 1,927 | +0.84% | 200 | 28億3269万 | +0.26% | 42.09 | 0.99 |
| 05/18 | 1,911 | 1,927 | 1,911 | 1,911 | -0.93% | 400 | 28億917万 | -0.52% | 41.74 | 0.98 |
| 05/15 | 1,927 | 1,929 | 1,877 | 1,929 | +1.21% | 900 | 28億3563万 | +0.47% | 42.13 | 0.99 |
| 05/14 | 1,888 | 1,906 | 1,888 | 1,906 | -1.14% | 300 | 28億182万 | -0.63% | 41.63 | 0.98 |
| 05/13 | 1,850 | 1,928 | 1,850 | 1,928 | +2.55% | 2,000 | 28億3416万 | +0.57% | 42.11 | 0.99 |
| 05/12 | 1,862 | 1,880 | 1,862 | 1,880 | +0.43% | 1,500 | 27億6360万 | -1.83% | 41.06 | 0.97 |
| 05/11 | 1,868 | 1,873 | 1,868 | 1,872 | -1.89% | 800 | 27億5184万 | -2.3% | 40.89 | 0.96 |
| 05/08 | 1,908 | 1,916 | 1,908 | 1,908 | -1.55% | 500 | 28億476万 | -0.31% | 41.67 | 0.98 |
| 05/07 | 1,886 | 1,938 | 1,861 | 1,938 | +2.76% | 10,600 | 28億4886万 | +1.47% | 42.33 | 1 |
| 05/01 | 1,808 | 1,904 | 1,787 | 1,886 | +4.31% | 9,400 | 27億7242万 | -1.05% | 41.19 | 0.97 |
| 04/30 | 1,796 | 1,808 | 1,765 | 1,808 | +0.67% | 4,100 | 26億5776万 | -4.84% | 39.49 | 0.93 |
| 04/28 | 1,763 | 1,796 | 1,719 | 1,796 | +1.87% | 2,800 | 26億4012万 | -5.57% | 39.23 | 0.92 |
| 04/27 | 1,719 | 1,784 | 1,655 | 1,763 | +2.56% | 13,200 | 25億9161万 | -7.5% | 38.5 | 0.91 |
| 04/24 | 1,706 | 1,756 | 1,706 | 1,719 | +0.88% | 5,100 | 25億2693万 | -10.05% | 37.54 | 0.89 |
| 04/23 | 1,734 | 1,786 | 1,704 | 1,704 | -0.93% | 9,800 | 25億488万 | -11.02% | 37.22 | 0.88 |
| 04/22 | 1,684 | 1,742 | 1,630 | 1,720 | -3.86% | 38,900 | 25億2840万 | -10.46% | 37.57 | 0.89 |
| 04/21 | 2,139 | 2,139 | 1,741 | 1,789 | -14.36% | 76,400 | 26億2983万 | -7.11% | 39.07 | 0.92 |
| 04/20 | 2,468 | 2,468 | 1,999 | 2,089 | -13.82% | 36,900 | 30億7083万 | +8.35% | 45.62 | 1.08 |
| 04/17 | 2,416 | 2,630 | 2,405 | 2,424 | +0.96% | 40,800 | 35億6328万 | +26.51% | 52.94 | 1.25 |
| 04/16 | 2,490 | 2,598 | 2,180 | 2,401 | +9.14% | 179,300 | 35億2947万 | +26.9% | 52.44 | 1.24 |
| 04/15 | 1,834 | 2,259 | 1,834 | 2,200 | +18.34% | 71,000 | 32億3400万 | +17.65% | 48.05 | 1.13 |
| 04/14 | 1,900 | 1,900 | 1,859 | 1,859 | -1.9% | 1,400 | 27億3273万 | +0.16% | 40.6 | 0.96 |
| 04/13 | 1,895 | 1,900 | 1,882 | 1,895 | -0.11% | 10,700 | 27億8565万 | +2.05% | 41.39 | 0.98 |
| 04/10 | 1,899 | 1,899 | 1,880 | 1,897 | -0.16% | 4,400 | 27億8859万 | +2.1% | 41.43 | 0.98 |
| 04/08 | 1,898 | 1,900 | 1,898 | 1,900 | +0.11% | 3,000 | 27億9300万 | +2.26% | 41.5 | 0.98 |
| 04/06 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 1,000 | 27億9006万 | +2.15% | 41.45 | 0.98 |
| 04/03 | 1,842 | 1,898 | 1,842 | 1,898 | +1.71% | 200 | 27億9006万 | +2.15% | 41.45 | 0.98 |
| 03/31 | 1,888 | 1,901 | 1,860 | 1,866 | -1.17% | 6,300 | 27億4302万 | +0.54% | 40.75 | 0.96 |
| 03/30 | 1,867 | 1,888 | 1,826 | 1,888 | +0.37% | 900 | 27億7536万 | +1.78% | 41.23 | 0.97 |
| 03/27 | 1,900 | 1,901 | 1,881 | 1,881 | -0.95% | 7,500 | 27億6507万 | +1.46% | 41.08 | 0.97 |
| 03/26 | 1,822 | 1,899 | 1,821 | 1,899 | +4.23% | 1,700 | 27億9153万 | +2.43% | 41.47 | 0.98 |
| 03/25 | 1,822 | 1,822 | 1,821 | 1,822 | 0% | 1,200 | 26億7834万 | -1.62% | 39.79 | 0.94 |
| 03/23 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 400 | 26億7834万 | -1.62% | 39.79 | 0.94 |
| 03/19 | 1,712 | 1,822 | 1,701 | 1,822 | +4.95% | 1,700 | 26億7834万 | -1.73% | 39.79 | 0.94 |
| 03/18 | 1,853 | 1,853 | 1,618 | 1,736 | -6.42% | 5,000 | 25億5192万 | -6.47% | 37.91 | 0.89 |
| 03/17 | 1,860 | 1,886 | 1,834 | 1,855 | -2.37% | 3,100 | 27億2685万 | -0.38% | 40.51 | 0.96 |
| 03/16 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 100 | 27億9300万 | +1.93% | 41.5 | 0.98 |
| 03/12 | 1,880 | 1,880 | 1,842 | 1,880 | +2.06% | 1,200 | 27億6360万 | +0.97% | 41.06 | 0.97 |
| 03/11 | 1,850 | 1,850 | 1,842 | 1,842 | -0.22% | 2,300 | 27億774万 | -0.97% | 40.23 | 0.95 |
| 03/10 | 1,846 | 1,846 | 1,846 | 1,846 | 0% | 300 | 27億1362万 | -0.75% | 40.32 | 0.95 |
| 03/09 | 1,846 | 1,846 | 1,846 | 1,846 | +1.21% | 500 | 27億1362万 | -0.75% | 40.32 | 0.95 |
| 03/05 | 1,812 | 1,824 | 1,812 | 1,824 | +1.39% | 1,000 | 26億8128万 | -1.99% | 39.84 | 0.94 |
| 03/04 | 1,802 | 1,802 | 1,799 | 1,799 | -1.37% | 300 | 26億4453万 | -3.33% | 39.29 | 0.93 |
| 03/03 | 1,840 | 1,840 | 1,816 | 1,824 | -1.35% | 1,500 | 26億8128万 | -2.15% | 39.84 | 0.94 |
| 03/02 | 1,848 | 1,852 | 1,848 | 1,849 | 0% | 1,000 | 27億1803万 | -0.91% | 40.38 | 0.95 |
| 02/27 | 1,899 | 1,899 | 1,828 | 1,849 | -2.63% | 1,500 | 27億1803万 | -0.59% | 40.38 | 0.95 |
| 02/26 | 1,899 | 1,899 | 1,899 | 1,899 | 0% | 1,300 | 27億9153万 | +2.26% | 41.47 | 0.98 |
| 02/25 | 1,899 | 1,899 | 1,859 | 1,899 | -0.05% | 500 | 27億9153万 | +3.15% | 41.47 | 0.98 |
| 02/20 | 1,899 | 1,900 | 1,875 | 1,900 | 0% | 1,300 | 27億9300万 | +4.28% | 41.5 | 0.98 |
| 02/19 | 1,894 | 1,900 | 1,874 | 1,900 | +0.32% | 2,000 | 27億9300万 | +5.32% | 41.5 | 0.98 |
| 02/18 | 1,843 | 1,900 | 1,843 | 1,894 | +2.38% | 2,800 | 27億8418万 | +6.11% | 41.37 | 0.98 |
| 02/17 | 1,839 | 1,879 | 1,839 | 1,850 | +0.27% | 5,100 | 27億1950万 | +4.7% | 40.4 | 0.95 |
| 02/16 | 1,867 | 1,900 | 1,845 | 1,845 | -0.75% | 10,800 | 27億1215万 | +5.43% | 40.3 | 0.95 |
| 02/13 | 1,859 | 1,859 | 1,859 | 1,859 | -2.11% | 100 | 27億3273万 | +7.21% | 40.6 | 0.96 |
| 02/12 | 1,897 | 1,910 | 1,891 | 1,899 | +2.59% | 1,000 | 27億9153万 | +10.54% | 41.47 | 0.98 |
| 02/10 | 1,843 | 1,859 | 1,843 | 1,851 | +1.65% | 1,200 | 27億2097万 | +8.88% | 40.43 | 0.95 |
| 02/09 | 1,814 | 1,910 | 1,814 | 1,821 | -1.57% | 8,400 | 26億7687万 | +8.07% | 39.77 | 0.94 |
| 02/06 | 1,859 | 1,870 | 1,850 | 1,850 | -1.49% | 2,000 | 27億1950万 | +10.71% | 40.4 | 0.95 |
| 02/05 | 1,899 | 1,904 | 1,861 | 1,878 | -1.31% | 1,600 | 27億6066万 | +13.34% | 41.02 | 0.97 |
| 02/04 | 1,899 | 1,931 | 1,899 | 1,903 | +0.21% | 2,200 | 27億9741万 | +15.97% | 41.56 | 0.98 |
| 02/03 | 1,815 | 1,946 | 1,815 | 1,899 | +3.38% | 12,600 | 27億9153万 | +16.86% | 41.47 | 0.98 |
| 02/02 | 1,839 | 1,900 | 1,837 | 1,837 | +0.44% | 4,100 | 27億39万 | +14.24% | 40.12 | 0.95 |
| 01/30 | 1,849 | 1,849 | 1,761 | 1,829 | -1.08% | 6,300 | 26億8863万 | +14.81% | 39.95 | 0.94 |
| 01/29 | 1,840 | 1,899 | 1,732 | 1,849 | -0.22% | 15,500 | 27億1803万 | +17.25% | 40.38 | 0.95 |
| 01/28 | 1,878 | 1,929 | 1,853 | 1,853 | -0.05% | 12,400 | 27億2391万 | +18.78% | 40.47 | 0.95 |
| 01/27 | 1,854 | 1,855 | 1,799 | 1,854 | +0.71% | 6,900 | 27億2538万 | +20.08% | 40.49 | 0.95 |
| 01/26 | 1,892 | 1,892 | 1,793 | 1,841 | -1.97% | 7,100 | 27億627万 | +20.64% | 40.21 | 0.95 |
| 01/23 | 1,836 | 1,920 | 1,831 | 1,878 | +0.21% | 21,400 | 27億6066万 | +24.54% | 41.02 | 0.97 |
| 01/22 | 1,689 | 1,921 | 1,688 | 1,874 | +10.95% | 37,300 | 27億5478万 | +25.86% | 40.93 | 0.97 |
| 01/21 | 1,680 | 1,739 | 1,600 | 1,689 | -5.17% | 54,300 | 24億8283万 | +14.9% | 36.89 | 0.87 |
| 01/20 | 1,711 | 1,781 | 1,704 | 1,781 | +20.26% | 43,300 | 26億1807万 | +22.41% | 38.9 | 0.92 |
| 01/19 | 1,460 | 1,490 | 1,460 | 1,481 | +3.57% | 800 | 21億7707万 | +3.06% | 32.35 | 0.76 |
| 01/16 | 1,442 | 1,472 | 1,430 | 1,430 | -1.45% | 1,400 | 21億210万 | -0.07% | 31.23 | 0.74 |
| 01/15 | 1,445 | 1,475 | 1,445 | 1,451 | +0.9% | 1,200 | 21億3297万 | +1.75% | 31.69 | 0.75 |
| 01/14 | 1,430 | 1,440 | 1,429 | 1,438 | +0.98% | 2,200 | 21億1386万 | +1.2% | 31.41 | 0.74 |
| 01/13 | 1,437 | 1,438 | 1,424 | 1,424 | -0.9% | 700 | 20億9328万 | +0.56% | 31.1 | 0.73 |
| 01/09 | 1,447 | 1,451 | 1,425 | 1,437 | -0.9% | 2,200 | 21億1239万 | +1.77% | 31.38 | 0.74 |
| 01/08 | 1,485 | 1,485 | 1,446 | 1,450 | -0.34% | 1,000 | 21億3150万 | +3.13% | 31.67 | 0.75 |
| 01/07 | 1,426 | 1,455 | 1,426 | 1,455 | 0% | 300 | 21億3885万 | +3.93% | 31.78 | 0.75 |
| 01/06 | 1,455 | 1,455 | 1,425 | 1,455 | -1.02% | 1,100 | 21億3885万 | +4.38% | 31.78 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 900 | 21億6090万 | +5.98% | 32.11 | 0.75 |
| 12/29 | 1,495 | 1,495 | 1,480 | 1,480 | -0.34% | 32,800 | 21億7560万 | +7.17% | 32.32 | 0.76 |
| 12/26 | 1,483 | 1,485 | 1,460 | 1,485 | +0.13% | 700 | 21億8295万 | +8.24% | 32.43 | 0.76 |
| 12/25 | 1,501 | 1,501 | 1,473 | 1,483 | -1.2% | 1,800 | 21億8001万 | +8.88% | 32.39 | 0.76 |
| 12/24 | 1,487 | 1,501 | 1,470 | 1,501 | +0.94% | 8,200 | 22億647万 | +10.77% | 32.78 | 0.77 |
| 12/23 | 1,422 | 1,491 | 1,422 | 1,487 | +2.41% | 4,300 | 21億8589万 | +10.07% | 32.48 | 0.76 |
| 12/22 | 1,433 | 1,464 | 1,433 | 1,452 | +1.4% | 5,400 | 21億3444万 | +8.28% | 31.71 | 0.74 |
| 12/19 | 1,440 | 1,458 | 1,432 | 1,432 | +0.42% | 1,800 | 21億504万 | +7.43% | 31.28 | 0.73 |
| 12/18 | 1,431 | 1,450 | 1,367 | 1,426 | -0.56% | 5,000 | 20億9622万 | +7.46% | 31.14 | 0.73 |
| 12/17 | 1,420 | 1,434 | 1,402 | 1,434 | +0.99% | 3,200 | 21億798万 | +8.64% | 31.32 | 0.74 |
| 12/16 | 1,400 | 1,450 | 1,400 | 1,420 | +2.08% | 5,700 | 20億8740万 | +8.15% | 31.01 | 0.73 |
| 12/15 | 1,397 | 1,398 | 1,367 | 1,391 | -0.43% | 2,100 | 20億4477万 | +6.35% | 30.38 | 0.71 |
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 | 1,870 187 7/3 | 450 45 3/25 45 3/24 | 136,900 1,369,000 3/28 | - | - | +74.9% 4/3 | -26.04% 9/25 |
| 2009年 3月期 | 1,210 121 4/4 | 150 15 3/13 15 3/9 他3件 | 769,300 7,693,000 4/4 | - | - | +101.05% 4/22 | -33.73% 10/7 |
| 2010年 3月期 | 900 90 7/2 | 180 18 4/9 18 4/8 他6件 | 502,400 5,024,000 7/2 | - | - | +58.01% 7/2 | -17.89% 11/24 |
| 2011年 3月期 | 620 62 5/12 | 170 17 3/15 | 228,000 2,280,000 2/21 | 7億8740万 | 2億1590万 | +18.72% 2/21 | -46.76% 3/15 |
| 2012年 3月期 | 1,020 102 3/9 | 350 35 4/13 35 4/12 他4件 | 619,200 6,192,000 5/13 | 12億9540万 | 4億4450万 | +63.93% 10/28 | -12.08% 8/8 |
| 2013年 3月期 | 1,100 110 4/19 | 570 57 11/15 57 11/14 他5件 | 587,600 5,876,000 1/25 | 13億9700万 | 7億2390万 | +28.12% 5/7 | -27.54% 5/21 |
| 2014年 3月期 | 1,190 119 5/7 | 700 70 6/7 | 372,800 3,728,000 5/1 | 15億1130万 | 8億8900万 | +16.8% 5/8 | -21.02% 6/7 |
| 2015年 3月期 | 2,160 216 1/23 | 740 74 5/22 | 2,240,500 22,405,000 1/22 | 31億7520万 | 10億8780万 | +81.78% 1/22 | -8.73% 10/17 |
| 2016年 3月期 | 2,170 217 5/28 | 840 84 2/12 | 2,083,700 20,837,000 5/27 | 31億8990万 | 12億3480万 | +42.45% 5/27 | -27.5% 8/25 |
| 2017年 3月期 | 1,250 125 2/27 | 770 77 11/9 | 636,800 6,368,000 2/27 | 18億3750万 | 11億3190万 | +11.89% 12/5 | -11.28% 6/24 |
| 2018年 3月期 | 1,730 173 7/13 | 870 87 4/17 87 4/13 他2件 | 1,580,000 15,800,000 7/13 | 25億4310万 | 12億7890万 | +58.48% 7/13 | -10.74% 11/20 |
| 2019年 3月期 | 3,000 11/29 | 868 3/28 | 237,000 7/4 | 44億1000万 | 12億7596万 | +40.76% 11/29 | -47.69% 12/25 |
| 2020年 3月期 | 969 6/13 | 580 3/13 | 272,700 6/13 | 14億2443万 | 8億5260万 | +20.83% 6/12 | -17.28% 3/13 |
| 2021年 3月期 | 1,299 6/3 | 561 4/6 | 216,700 6/3 | 19億953万 | 8億2467万 | +55.54% 6/3 | -21.43% 7/6 |
| 2022年 3月期 | 2,123 10/11 | 869 4/9 | 122,200 10/11 | 31億2081万 | 12億7743万 | +35.98% 10/8 | -14.28% 11/1 |
| 2023年 3月期 | 2,070 7/11 | 955 5/24 | 185,000 7/11 | 30億4290万 | 14億385万 | +62.98% 7/8 | -16.55% 9/30 |
| 2024年 3月期 | 3,580 10/2 | 1,278 5/15 | 251,300 11/10 | 52億6260万 | 18億7866万 | +47.25% 9/28 | -39.19% 10/16 |
| 2025年 3月期 | 1,608 2/25 | 996 8/7 | 39,000 3/19 | 23億6376万 | 14億6412万 | +20.88% 1/7 | -26.04% 8/6 |
| 2026年 3月期 | 1,946 2/3 | 1,120 10/20 | 262,000 7/2 | 28億6062万 | 16億4640万 | +26.9% 4/16 | -11.04% 4/23 |
| 最新 | 1,898 2026/6/2 | 500 | 27億9006万 | +2.59% 1,850 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/26 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/28 vs 1997/12/26
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/26 vs 1999/12/29
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/26
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/06/02 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
150円（2009/03/13） - 1165%（12.65倍）
1,898円（6/2）
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。
