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

2026/01/29

2025/09/01～2026/01/29

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
2026
01/29	2,506	2,523	2,420	2,446	-2.32%	11,100	194億4570万	-0.45%	5.95	0.45
01/28	2,483	2,504	2,452	2,504	+0.97%	8,700	199億680万	+2.08%	6.09	0.46
01/27	2,502	2,532	2,474	2,480	-2.21%	13,100	197億1600万	+1.35%	6.03	0.46
01/26	2,520	2,539	2,475	2,536	-0.59%	12,900	201億6120万	+3.89%	6.17	0.47
01/23	2,533	2,582	2,511	2,551	+2.7%	18,700	202億8045万	+4.94%	6.2	0.47
01/22	2,454	2,550	2,454	2,484	-0.68%	14,000	197億4780万	+2.56%	6.04	0.46
01/21	2,418	2,510	2,415	2,501	-0.56%	14,500	198億8295万	+3.56%	6.08	0.46
01/20	2,572	2,572	2,478	2,515	-3.16%	32,400	199億9425万	+4.49%	6.11	0.46
01/19	2,696	2,696	2,570	2,597	-0.73%	18,100	206億4615万	+8.34%	6.31	0.48
01/16	2,698	2,700	2,586	2,616	-1.51%	26,100	207億9720万	+9.73%	6.36	0.48
01/15	2,738	2,775	2,623	2,656	-1.74%	41,500	211億1520万	+12.16%	6.46	0.49
01/14	2,639	2,783	2,611	2,703	+3.92%	61,200	214億8885万	+14.97%	6.57	0.5
01/13	2,899	2,899	2,552	2,601	+8.42%	160,100	206億7795万	+11.58%	6.32	0.48
01/09	2,399	2,400	2,372	2,399	+0.29%	4,500	190億7205万	+3.67%	5.83	0.44
01/08	2,375	2,392	2,373	2,392	+0.8%	700	190億1640万	+3.77%	5.82	0.44
01/07	2,368	2,375	2,356	2,373	-0.13%	3,000	188億6535万	+3.22%	5.77	0.44
01/06	2,358	2,376	2,348	2,376	+0.89%	3,900	188億8920万	+3.48%	5.78	0.44
01/05	2,331	2,373	2,328	2,355	+0.51%	10,900	187億2225万	+2.84%	5.73	0.43
2025
12/30	2,344	2,345	2,331	2,343	-0.04%	1,300	186億2685万	+2.58%	5.7	0.46
12/29	2,339	2,350	2,310	2,344	+0.21%	7,200	186億3480万	+2.9%	5.7	0.46
12/26	2,331	2,351	2,331	2,339	+0.09%	5,700	185億9505万	+2.81%	5.69	0.45
12/25	2,330	2,337	2,315	2,337	+0.56%	2,400	185億7915万	+2.95%	5.68	0.45
12/24	2,310	2,337	2,305	2,324	+0.56%	1,800	184億7580万	+2.7%	5.65	0.45
12/23	2,348	2,348	2,310	2,311	-1.58%	3,700	183億7245万	+2.44%	5.62	0.45
12/22	2,334	2,349	2,334	2,348	+0.6%	1,800	186億6660万	+4.26%	5.71	0.46
12/19	2,351	2,351	2,331	2,334	-0.68%	8,200	185億5530万	+3.73%	5.67	0.45
12/18	2,383	2,384	2,296	2,350	+0.56%	11,800	186億8250万	+4.44%	5.71	0.46
12/17	2,331	2,396	2,302	2,337	+1.79%	12,900	185億7915万	+3.96%	5.68	0.45
12/16	2,309	2,309	2,258	2,296	-0.56%	1,600	182億5320万	+2.14%	5.58	0.45
12/15	2,302	2,310	2,250	2,309	-0.09%	7,800	183億5655万	+2.58%	5.61	0.45
12/12	2,297	2,337	2,297	2,311	+0.61%	6,100	183億7245万	+2.62%	5.62	0.45
12/11	2,288	2,301	2,281	2,297	+0.39%	10,300	182億6115万	+1.91%	5.58	0.45
12/10	2,252	2,301	2,243	2,288	+1.6%	14,400	181億8960万	+1.42%	5.56	0.44
12/09	2,222	2,258	2,222	2,252	+1.49%	1,300	179億340万	-0.27%	5.47	0.44
12/08	2,229	2,264	2,219	2,219	-0.45%	3,300	176億4105万	-1.86%	5.39	0.43
12/05	2,217	2,246	2,212	2,229	+0.54%	3,200	177億2055万	-1.63%	5.42	0.43
12/04	2,166	2,217	2,166	2,217	+2.4%	800	176億2515万	-2.38%	5.39	0.43
12/03	2,189	2,230	2,139	2,165	-1.1%	3,700	172億1175万	-4.92%	5.26	0.42
12/02	2,226	2,271	2,145	2,189	-2.28%	9,700	174億255万	-4.2%	5.32	0.43
12/01	2,277	2,284	2,240	2,240	-1.93%	1,700	178億800万	-2.1%	5.45	0.44
11/28	2,225	2,293	2,225	2,284	+2.1%	4,700	181億5780万	-0.26%	5.55	0.44
11/27	2,202	2,285	2,202	2,237	+1.59%	1,000	177億8415万	-2.31%	5.44	0.44
11/26	2,202	2,202	2,191	2,202	0%	600	175億590万	-4.01%	5.35	0.43
11/25	2,276	2,276	2,200	2,202	-2.39%	4,600	175億590万	-4.22%	5.35	0.43
11/21	2,175	2,299	2,175	2,256	+2.27%	11,400	179億3520万	-2.04%	5.48	0.44
11/20	2,194	2,217	2,180	2,206	+1.24%	6,800	175億3770万	-4.3%	5.36	0.43
11/19	2,143	2,195	2,143	2,179	+1.54%	7,700	173億2305万	-5.59%	5.3	0.42
11/18	2,191	2,191	2,145	2,146	-3.25%	4,200	170億6070万	-7.1%	5.22	0.42
11/17	2,281	2,333	2,213	2,218	-2.76%	13,700	176億3310万	-4.27%	5.39	0.43
11/14	2,309	2,334	2,281	2,281	-2.31%	5,300	181億3395万	-1.77%	5.55	0.44
11/13	2,332	2,375	2,315	2,335	+1.26%	7,900	185億6325万	+0.47%	5.68	0.45
11/12	2,364	2,364	2,301	2,306	-1.41%	7,600	183億3270万	-0.77%	5.61	0.45
11/11	2,358	2,358	2,313	2,339	-0.81%	1,400	185億9505万	+0.6%	5.69	0.45
11/10	2,308	2,358	2,300	2,358	+0.99%	5,600	187億4610万	+1.46%	5.73	0.46
11/07	2,375	2,375	2,325	2,335	-1.27%	1,400	185億6325万	+0.65%	5.68	0.45
11/06	2,341	2,371	2,332	2,365	+1.03%	8,800	188億175万	+1.98%	5.75	0.46
11/05	2,350	2,359	2,304	2,341	-0.55%	12,300	186億1095万	+0.99%	5.69	0.46
11/04	2,326	2,360	2,326	2,354	+1.25%	6,800	187億1430万	+1.55%	5.72	0.46
10/31	2,344	2,344	2,310	2,325	-0.81%	2,900	184億8375万	+0.3%	5.65	0.45
10/30	2,325	2,365	2,300	2,344	-0.26%	10,300	186億3480万	+1.03%	5.7	0.46
10/29	2,397	2,399	2,318	2,350	-0.34%	36,200	186億8250万	+1.25%	5.71	0.46
10/28	2,366	2,369	2,331	2,358	-0.46%	11,200	187億4610万	+1.59%	5.73	0.46
10/27	2,318	2,369	2,316	2,369	+3.81%	10,900	188億3355万	+2.07%	5.76	0.46
10/24	2,280	2,318	2,280	2,282	+0.31%	8,800	181億4190万	-1.64%	5.55	0.44
10/23	2,269	2,319	2,269	2,275	-0.87%	4,900	180億8625万	-2.07%	5.53	0.44
10/22	2,308	2,317	2,240	2,295	-1.12%	10,800	182億4525万	-1.42%	5.58	0.45
10/21	2,328	2,339	2,309	2,321	-0.34%	4,100	184億5195万	-0.51%	5.64	0.45
10/20	2,322	2,347	2,311	2,329	+0.65%	14,600	185億1555万	-0.21%	5.66	0.45
10/17	2,300	2,324	2,300	2,314	+0.43%	8,500	183億9630万	-0.86%	5.63	0.45
10/16	2,310	2,327	2,279	2,304	+0.96%	13,000	183億1680万	-1.37%	5.6	0.45
10/15	2,258	2,350	2,257	2,282	+2.1%	32,400	181億4190万	-2.4%	5.55	0.44
10/14	2,300	2,313	2,234	2,235	-2.99%	26,300	177億6825万	-4.53%	5.43	0.43
10/10	2,339	2,339	2,278	2,304	-1.5%	7,800	183億1680万	-1.71%	5.6	0.45
10/09	2,330	2,350	2,274	2,339	+0.34%	6,300	185億9505万	-0.26%	5.69	0.45
10/08	2,339	2,354	2,316	2,331	-0.34%	11,100	185億3145万	-0.55%	5.67	0.45
10/07	2,346	2,359	2,336	2,339	+0.04%	12,400	185億9505万	-0.17%	5.69	0.45
10/06	2,315	2,352	2,302	2,338	+1.56%	11,400	185億8710万	-0.21%	5.68	0.45
10/03	2,262	2,339	2,262	2,302	+0.96%	11,900	183億90万	-1.67%	5.6	0.45
10/02	2,302	2,338	2,271	2,280	-0.96%	20,000	181億2600万	-2.61%	5.54	0.44
10/01	2,338	2,338	2,214	2,302	-1.75%	44,700	183億90万	-1.71%	5.6	0.45
09/30	2,337	2,343	2,311	2,343	+0.21%	8,200	186億2685万	+0.04%	5.7	0.45
09/29	2,334	2,348	2,320	2,338	-0.34%	2,100	185億8710万	-0.09%	5.68	0.45
09/26	2,367	2,368	2,346	2,346	-0.93%	1,700	186億5070万	+0.51%	5.7	0.45
09/25	2,358	2,368	2,340	2,368	-0.46%	7,500	188億2560万	+1.85%	5.76	0.46
09/24	2,380	2,380	2,358	2,379	+0.63%	4,600	189億1305万	+2.76%	5.78	0.46
09/22	2,349	2,381	2,349	2,364	+0.64%	7,000	187億9380万	+2.6%	5.75	0.46
09/19	2,350	2,356	2,326	2,349	-0.04%	14,100	186億7455万	+2.35%	5.71	0.45
09/18	2,353	2,365	2,334	2,350	-0.13%	6,800	186億8250万	+2.84%	5.71	0.45
09/17	2,399	2,405	2,341	2,353	-1.92%	11,700	187億635万	+3.52%	5.72	0.45
09/16	2,412	2,425	2,381	2,399	-0.5%	13,500	190億7205万	+6.06%	5.83	0.46
09/12	2,350	2,424	2,350	2,411	+2.99%	87,000	191億6745万	+7.3%	5.86	0.47
09/11	2,350	2,356	2,332	2,341	-0.38%	4,500	186億1095万	+4.93%	5.69	0.45
09/10	2,356	2,375	2,341	2,350	-0.42%	10,900	186億8250万	+5.86%	5.71	0.45
09/09	2,353	2,376	2,345	2,360	+0.43%	26,200	187億6200万	+7.03%	5.74	0.46
09/08	2,340	2,360	2,321	2,350	-0.13%	20,900	186億8250万	+7.31%	5.71	0.45
09/05	2,326	2,360	2,326	2,353	+1.34%	20,200	187億635万	+8.18%	5.72	0.45
09/04	2,325	2,325	2,316	2,322	-0.17%	1,300	184億5990万	+7.55%	5.64	0.45
09/03	2,310	2,326	2,297	2,326	+0.69%	15,200	184億9170万	+8.49%	5.65	0.45
09/02	2,315	2,336	2,310	2,310	-0.17%	6,700	183億6450万	+8.5%	5.62	0.45
09/01	2,316	2,352	2,314	2,314	-0.04%	13,300	183億9630万	+9.46%	5.63	0.45

ムサシ（7521）の株価チャート

2025/09/01～2026/01/29

株価推移

開示資料

決算

株式

チャート