ムサシ（7521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2025/08/29

2025/04/07～2025/08/29

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
2025
08/29	2,304	2,320	2,291	2,315	+0.48%	13,400	184億425万	+10.34%	5.63	0.45
08/28	2,293	2,338	2,293	2,304	+0.48%	16,400	183億1680万	+10.82%	5.6	0.45
08/27	2,291	2,320	2,289	2,293	-0.22%	20,100	182億2935万	+11.36%	5.57	0.44
08/26	2,318	2,322	2,294	2,298	-0.86%	15,600	182億6910万	+12.7%	5.59	0.44
08/25	2,330	2,374	2,301	2,318	+0.74%	45,300	184億2810万	+14.87%	5.64	0.45
08/22	2,180	2,301	2,180	2,301	+6.18%	57,400	182億9295万	+15.28%	5.59	0.44
08/21	2,115	2,170	2,115	2,167	+2.27%	21,500	172億2765万	+9.67%	5.27	0.42
08/20	2,126	2,134	2,105	2,119	-0.52%	14,700	168億4605万	+8%	5.15	0.41
08/19	2,113	2,149	2,108	2,130	+1.28%	14,000	169億3350万	+9.29%	5.18	0.41
08/18	2,126	2,153	2,103	2,103	-1.17%	4,400	167億1885万	+8.57%	5.11	0.41
08/15	2,110	2,167	2,092	2,128	+0.81%	22,200	169億1760万	+10.43%	5.17	0.41
08/14	2,035	2,111	2,035	2,111	+2.83%	25,800	167億8245万	+10.12%	5.13	0.41
08/13	2,067	2,092	2,023	2,053	-0.82%	22,200	163億2135万	+7.77%	4.99	0.4
08/12	2,024	2,076	2,024	2,070	+2.07%	18,500	164億5650万	+9.18%	5.03	0.4
08/08	2,015	2,029	1,984	2,028	+0.55%	10,500	161億2260万	+7.53%	4.93	0.39
08/07	2,039	2,054	2,006	2,017	-2.04%	11,800	160億3515万	+7.46%	4.9	0.39
08/06	2,070	2,112	2,031	2,059	+4.46%	47,200	163億6905万	+10.28%	5.01	0.4
08/05	1,980	2,002	1,960	1,971	-0.35%	13,900	156億6945万	+6.37%	4.79	0.38
08/04	1,959	1,978	1,950	1,978	-1%	9,700	157億2510万	+7.33%	4.81	0.38
08/01	1,946	2,004	1,941	1,998	+2.57%	37,400	158億8410万	+9%	4.86	0.39
07/31	1,941	1,958	1,931	1,948	-0.1%	10,000	154億8660万	+6.92%	4.74	0.38
07/30	1,938	1,961	1,914	1,950	+0.52%	35,400	155億250万	+7.62%	4.74	0.38
07/29	1,921	1,963	1,912	1,940	-0.26%	15,700	154億2300万	+7.66%	4.72	0.37
07/28	1,915	1,950	1,890	1,945	+2.58%	48,300	154億6275万	+8.48%	4.73	0.38
07/25	1,853	1,917	1,853	1,896	+2.1%	59,600	150億7320万	+6.34%	4.61	0.37
07/24	1,811	1,892	1,811	1,857	+3.34%	60,700	147億6315万	+4.56%	4.51	0.36
07/23	1,799	1,811	1,788	1,797	+0.45%	8,200	142億8615万	+1.53%	4.37	0.35
07/22	1,773	1,791	1,769	1,789	+1.02%	11,700	142億2255万	+1.3%	4.35	0.35
07/18	1,776	1,804	1,771	1,771	0%	13,200	140億7945万	+0.45%	4.31	0.34
07/17	1,796	1,796	1,771	1,771	-2.32%	6,000	140億7945万	+0.68%	4.31	0.34
07/16	1,807	1,838	1,801	1,813	+0.06%	9,300	144億1335万	+3.19%	4.41	0.35
07/15	1,794	1,818	1,781	1,812	+0.89%	11,600	144億540万	+3.42%	4.41	0.35
07/14	1,820	1,832	1,790	1,796	-1.91%	16,100	142億7820万	+2.86%	4.37	0.35
07/11	1,854	1,863	1,826	1,831	-1.24%	10,800	145億5645万	+5.11%	4.45	0.35
07/10	1,862	1,863	1,840	1,854	-0.32%	5,500	147億3930万	+6.74%	4.51	0.36
07/09	1,829	1,866	1,829	1,860	+1.64%	63,500	147億8700万	+7.51%	4.52	0.36
07/08	1,826	1,839	1,817	1,830	-0.05%	22,500	145億4850万	+6.15%	4.45	0.35
07/07	1,800	1,835	1,798	1,831	+1.72%	22,300	145億5645万	+6.52%	4.45	0.35
07/04	1,800	1,833	1,782	1,800	0%	37,500	143億1000万	+5.14%	4.38	0.35
07/03	1,763	1,822	1,742	1,800	+1.81%	54,700	143億1000万	+5.45%	4.38	0.35
07/02	1,720	1,775	1,717	1,768	+2.2%	79,200	140億5560万	+4%	4.3	0.34
07/01	1,718	1,734	1,710	1,730	+0.7%	11,800	137億5350万	+2.13%	4.21	0.33
06/30	1,727	1,727	1,714	1,718	-0.69%	7,700	136億5810万	+1.72%	4.18	0.34
06/27	1,709	1,730	1,705	1,730	+1.23%	25,600	137億5350万	+2.67%	4.21	0.34
06/26	1,707	1,718	1,702	1,709	+0.12%	16,200	135億8655万	+1.67%	4.15	0.34
06/25	1,709	1,713	1,706	1,707	+0.18%	9,000	135億7065万	+1.79%	4.15	0.34
06/24	1,701	1,715	1,701	1,704	+0.18%	12,900	135億4680万	+1.79%	4.14	0.34
06/23	1,708	1,708	1,695	1,701	-0.47%	8,800	135億2295万	+1.86%	4.14	0.34
06/20	1,704	1,712	1,692	1,709	+0.23%	24,100	135億8655万	+2.52%	4.15	0.34
06/19	1,708	1,708	1,699	1,705	-0.18%	3,700	135億5475万	+2.1%	4.14	0.34
06/18	1,703	1,710	1,690	1,708	-0.41%	10,700	135億7860万	+2.34%	4.15	0.34
06/17	1,711	1,715	1,689	1,715	+1%	46,600	136億3425万	+2.82%	4.17	0.34
06/16	1,682	1,705	1,681	1,698	+0.77%	15,600	134億9910万	+1.8%	4.13	0.33
06/13	1,700	1,704	1,675	1,685	-0.88%	16,500	133億9575万	+1.02%	4.1	0.33
06/12	1,690	1,701	1,690	1,700	+0.65%	11,700	135億1500万	+1.86%	4.13	0.34
06/11	1,685	1,695	1,685	1,689	+0.36%	3,200	134億2755万	+1.26%	4.11	0.33
06/10	1,695	1,701	1,683	1,683	-0.24%	8,500	133億7985万	+0.9%	4.09	0.33
06/09	1,705	1,705	1,685	1,687	-0.41%	14,700	134億1165万	+1.14%	4.1	0.33
06/06	1,697	1,702	1,694	1,694	-0.18%	4,300	134億6730万	+1.56%	4.12	0.33
06/05	1,710	1,711	1,697	1,697	+0.12%	11,500	134億9115万	+1.8%	4.13	0.33
06/04	1,706	1,714	1,695	1,695	-0.64%	9,900	134億7525万	+1.8%	4.12	0.33
06/03	1,670	1,720	1,670	1,706	+2.46%	32,600	135億6270万	+2.65%	4.15	0.34
06/02	1,665	1,669	1,647	1,665	-0.6%	10,500	132億3675万	+0.3%	4.05	0.33
05/30	1,633	1,675	1,621	1,675	+3.27%	65,800	133億1625万	+0.96%	4.07	0.33
05/29	1,619	1,626	1,615	1,622	+0.06%	11,800	128億9490万	-2.17%	3.94	0.32
05/28	1,623	1,635	1,616	1,621	+0.43%	29,200	128億8695万	-2.29%	3.94	0.32
05/27	1,618	1,624	1,614	1,614	-0.25%	4,900	128億3130万	-2.71%	3.92	0.32
05/26	1,623	1,630	1,615	1,618	-0.31%	10,500	128億6310万	-2.47%	3.93	0.32
05/23	1,613	1,623	1,602	1,623	+0.62%	12,700	129億285万	-2.11%	3.95	0.32
05/22	1,608	1,623	1,599	1,613	-0.19%	15,000	128億2335万	-2.71%	3.92	0.32
05/21	1,614	1,625	1,608	1,616	-0.12%	11,500	128億4720万	-2.53%	3.93	0.32
05/20	1,640	1,640	1,615	1,618	-0.8%	34,300	128億6310万	-2.41%	3.93	0.32
05/19	1,641	1,647	1,630	1,631	-7.38%	88,400	129億6645万	-1.57%	3.97	0.32
05/16	1,703	1,775	1,687	1,761	+3.96%	113,300	139億9995万	+6.53%	4.28	0.35
05/15	1,690	1,694	1,662	1,694	+0.24%	19,200	134億6730万	+2.92%	4.12	0.33
05/14	1,695	1,699	1,676	1,690	-0.24%	17,800	134億3550万	+3.11%	4.11	0.33
05/13	1,721	1,738	1,661	1,694	-1.34%	46,900	134億6730万	+3.55%	4.12	0.33
05/12	1,692	1,717	1,691	1,717	+1.36%	12,200	136億5015万	+5.08%	4.17	0.34
05/09	1,688	1,700	1,683	1,694	+0.36%	4,200	134億6730万	+3.8%	4.12	0.33
05/08	1,685	1,693	1,680	1,688	+0.18%	3,300	134億1960万	+3.43%	4.1	0.33
05/07	1,690	1,690	1,672	1,685	-0.3%	5,600	133億9575万	+3.25%	4.1	0.33
05/02	1,675	1,695	1,651	1,690	+0.12%	15,300	134億3550万	+3.49%	4.11	0.33
05/01	1,683	1,706	1,674	1,688	+2.3%	36,900	134億1960万	+3.24%	4.1	0.33
04/30	1,645	1,650	1,637	1,650	+0.18%	6,200	131億1750万	+0.73%	4.01	0.33
04/28	1,645	1,658	1,634	1,647	+0.67%	12,900	130億9365万	+0.24%	4	0.32
04/25	1,643	1,643	1,625	1,636	-0.73%	4,700	130億620万	-0.73%	3.98	0.32
04/24	1,652	1,652	1,616	1,648	+0.06%	6,400	131億160万	-0.36%	4.01	0.32
04/23	1,654	1,655	1,630	1,647	-0.48%	6,800	130億9365万	-0.66%	4	0.32
04/22	1,645	1,660	1,636	1,655	+0.61%	8,600	131億5725万	-0.42%	4.02	0.33
04/21	1,626	1,658	1,619	1,645	+1.48%	6,500	130億7775万	-1.26%	4	0.32
04/18	1,602	1,629	1,602	1,621	+1.31%	6,700	128億8695万	-2.88%	3.94	0.32
04/17	1,603	1,615	1,600	1,600	-0.5%	2,100	127億2000万	-4.31%	3.89	0.32
04/16	1,623	1,623	1,603	1,608	-0.74%	2,100	127億8360万	-4%	3.91	0.32
04/15	1,627	1,628	1,608	1,620	+0.68%	4,900	128億7900万	-3.46%	3.94	0.32
04/14	1,617	1,629	1,607	1,609	-0.06%	6,700	127億9155万	-4.28%	3.91	0.32
04/11	1,561	1,620	1,558	1,610	+0.69%	5,200	127億9950万	-4.45%	3.91	0.32
04/10	1,625	1,628	1,571	1,599	+4.03%	11,100	127億1205万	-5.27%	3.89	0.32
04/09	1,580	1,580	1,531	1,537	-2.97%	7,100	122億1915万	-9.21%	3.74	0.3
04/08	1,562	1,591	1,557	1,584	+4.07%	8,600	125億9280万	-6.77%	3.85	0.31
04/07	1,510	1,568	1,461	1,522	-4.88%	35,400	120億9990万	-10.68%	3.7	0.3

ムサシ（7521）の株価チャート

2025/04/07～2025/08/29

株価推移

開示資料

決算

株式

チャート