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

2026/05/07

2025/12/04～2026/05/07

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
05/07	2,811	2,849	2,800	2,800	-0.39%	7,100	222億6000万	-0.92%	48.8	0.52
05/01	2,768	2,868	2,768	2,811	-0.11%	2,800	223億4745万	-0.46%	48.99	0.52
04/30	2,858	2,910	2,814	2,814	-2.19%	15,600	223億7130万	-0.42%	49.04	0.52
04/28	2,873	2,912	2,869	2,877	+0.74%	5,600	228億7215万	+1.7%	50.14	0.53
04/27	2,824	2,887	2,748	2,856	+2%	6,100	227億520万	+1.03%	49.77	0.53
04/24	2,770	2,839	2,770	2,800	-0.57%	1,700	222億6000万	-0.85%	48.8	0.52
04/23	2,880	2,882	2,816	2,816	-2.22%	8,400	223億8720万	-0.35%	49.08	0.52
04/22	2,882	2,882	2,818	2,880	-0.07%	1,200	228億9600万	+1.8%	50.19	0.53
04/21	2,813	2,898	2,813	2,882	+1.02%	5,800	229億1190万	+1.95%	50.23	0.53
04/20	2,842	2,875	2,816	2,853	-0.49%	6,700	226億8135万	+1.03%	49.72	0.53
04/17	2,804	2,867	2,804	2,867	+1.2%	2,000	227億9265万	+1.59%	49.97	0.53
04/16	2,900	2,910	2,833	2,833	-2.28%	1,500	225億2235万	+0.5%	49.37	0.52
04/15	2,883	2,900	2,843	2,899	+0.55%	4,100	230億4705万	+2.84%	50.52	0.53
04/14	2,894	2,899	2,869	2,883	+0.7%	1,400	229億1985万	+2.31%	50.24	0.53
04/13	2,888	2,928	2,863	2,863	+0.88%	7,600	227億6085万	+1.78%	49.9	0.53
04/10	2,835	2,875	2,835	2,838	-0.46%	3,500	225億6210万	+1%	49.46	0.52
04/09	2,794	2,852	2,794	2,851	+2.66%	1,600	226億6545万	+1.46%	49.69	0.53
04/08	2,775	2,839	2,775	2,777	-2.22%	2,800	220億7715万	-1%	48.4	0.51
04/07	2,786	2,856	2,786	2,840	+1.94%	8,100	225億7800万	+1.25%	49.49	0.52
04/06	2,732	2,850	2,732	2,786	+1.05%	9,200	221億4870万	-0.39%	48.55	0.51
04/03	2,862	2,862	2,731	2,757	-2.1%	14,800	219億1815万	-1.25%	48.05	0.51
04/02	2,846	2,895	2,816	2,816	-1.05%	20,600	223億8720万	+1.08%	49.08	0.52
04/01	2,743	2,868	2,743	2,846	+4.75%	18,000	226億2570万	+2.48%	49.6	0.52
03/31	2,668	2,756	2,668	2,717	+1%	7,500	216億15万	-1.77%	6.61	0.5
03/30	2,601	2,780	2,552	2,690	-2.15%	9,600	213億8550万	-2.43%	6.54	0.5
03/27	2,816	2,867	2,749	2,749	-3.98%	5,200	218億5455万	-0.04%	6.68	0.51
03/26	2,855	2,877	2,833	2,863	-0.69%	1,700	227億6085万	+4.49%	6.96	0.53
03/25	2,876	2,913	2,868	2,883	+2.23%	6,900	229億1985万	+5.72%	7.01	0.53
03/24	2,803	2,846	2,803	2,820	+1.15%	9,100	224億1900万	+4.02%	6.86	0.52
03/23	2,795	2,830	2,767	2,788	-1.9%	53,000	221億6460万	+3.3%	6.78	0.51
03/19	2,869	2,891	2,842	2,842	-2%	6,300	225億9390万	+5.77%	6.91	0.52
03/18	2,839	2,900	2,835	2,900	+2.11%	6,600	230億5500万	+8.37%	7.05	0.53
03/17	2,834	2,864	2,800	2,840	+1.39%	21,100	225億7800万	+6.81%	6.9	0.52
03/16	2,777	2,808	2,777	2,801	+0.04%	18,200	222億6795万	+5.86%	6.81	0.52
03/13	2,777	2,833	2,777	2,800	-0.11%	19,300	222億6000万	+6.34%	6.81	0.52
03/12	2,814	2,823	2,793	2,803	-0.43%	11,100	222億8385万	+6.94%	6.81	0.52
03/11	2,878	2,902	2,800	2,815	-2.02%	9,700	223億7925万	+7.98%	6.84	0.52
03/10	2,772	2,902	2,772	2,873	+3.64%	18,500	228億4035万	+10.8%	6.98	0.53
03/09	2,661	2,799	2,661	2,772	-0.72%	17,700	220億3740万	+7.61%	6.74	0.51
03/06	2,767	2,830	2,726	2,792	-0.89%	15,600	221億9640万	+8.93%	6.79	0.52
03/05	2,787	2,862	2,772	2,817	+2.44%	26,200	223億9515万	+10.43%	6.85	0.52
03/04	2,705	2,780	2,705	2,750	-0.18%	31,200	218億6250万	+8.35%	6.69	0.51
03/03	2,651	2,767	2,634	2,755	+3.81%	74,200	219億225万	+8.94%	6.7	0.51
03/02	2,659	2,659	2,615	2,654	-0.23%	11,500	210億9930万	+5.28%	6.45	0.49
02/27	2,610	2,662	2,610	2,660	+1.84%	12,600	211億4700万	+5.81%	6.47	0.49
02/26	2,584	2,612	2,584	2,612	+1.08%	6,700	207億6540万	+4.15%	6.35	0.48
02/25	2,580	2,585	2,565	2,584	+0.62%	4,600	205億4280万	+3.19%	6.28	0.48
02/24	2,521	2,589	2,521	2,568	+2.51%	18,300	204億1560万	+2.51%	6.24	0.47
02/20	2,522	2,522	2,499	2,505	+0.28%	5,500	199億1475万	-0.04%	6.09	0.46
02/19	2,551	2,551	2,498	2,498	-0.48%	6,400	198億5910万	-0.6%	6.07	0.46
02/18	2,523	2,527	2,502	2,510	-0.52%	2,400	199億5450万	-0.44%	6.1	0.46
02/17	2,502	2,523	2,502	2,523	+0.76%	3,900	200億5785万	-0.04%	6.13	0.47
02/16	2,519	2,563	2,481	2,504	+0.04%	106,100	199億680万	-0.6%	6.09	0.46
02/13	2,503	2,503	2,445	2,503	0%	18,100	198億9885万	-0.48%	6.08	0.46
02/12	2,588	2,590	2,431	2,503	-1.92%	49,900	198億9885万	-0.28%	6.08	0.46
02/10	2,499	2,552	2,438	2,552	+2.61%	16,200	202億8840万	+1.88%	6.2	0.47
02/09	2,505	2,506	2,406	2,487	-0.68%	13,700	197億7165万	-0.4%	6.05	0.46
02/06	2,478	2,504	2,452	2,504	+0.64%	10,500	199億680万	+0.52%	6.09	0.46
02/05	2,500	2,532	2,483	2,488	-0.4%	9,800	197億7960万	+0.12%	6.05	0.46
02/04	2,457	2,498	2,444	2,498	+1.67%	9,200	198億5910万	+0.77%	6.07	0.46
02/03	2,461	2,474	2,444	2,457	-0.12%	2,900	195億3315万	-0.61%	5.97	0.45
02/02	2,440	2,468	2,422	2,460	+0.82%	6,000	195億5700万	-0.28%	5.98	0.45
01/30	2,440	2,455	2,420	2,440	-0.25%	2,700	193億9800万	-0.85%	5.93	0.45
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

ムサシ（7521）の株価チャート

2025/12/04～2026/05/07

株価推移

開示資料

決算

株式

チャート