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
10/01	2,736	2,739	2,696	2,721	+2.76%	3,400	-	-0.87%
09/30	2,648	2,655	2,648	2,648	+0.04%	900	-	-3.64%
09/29	2,715	2,715	2,643	2,647	-3.15%	600	-	-3.85%
09/28	2,736	2,736	2,733	2,733	-1.66%	200	-	-0.91%
09/25	2,695	2,779	2,682	2,779	+3.62%	4,800	-	+0.72%
09/24	2,681	2,700	2,681	2,682	-1.79%	1,600	-	-2.86%
09/18	2,729	2,731	2,705	2,731	-0.36%	1,400	-	-1.27%
09/17	2,681	2,741	2,681	2,741	+2.01%	3,300	-	-1.08%
09/16	2,722	2,740	2,687	2,687	-4%	1,600	-	-3.1%
09/10	2,749	2,800	2,749	2,799	+1.71%	1,800	-	+0.94%
09/09	2,752	2,802	2,752	2,752	-1.08%	400	-	-0.54%
09/08	2,784	2,784	2,782	2,782	-0.11%	800	-	+0.65%
09/07	2,785	2,785	2,785	2,785	-0.89%	600	-	+0.98%
09/04	2,782	2,810	2,782	2,810	+1.01%	1,100	-	+2.07%
09/03	2,766	2,795	2,766	2,782	+0.58%	300	-	+1.27%
09/02	2,728	2,780	2,726	2,766	+1.39%	1,300	-	+0.88%
09/01	2,797	2,797	2,728	2,728	-2.5%	300	-	-0.37%
08/31	2,750	2,800	2,750	2,798	+1.75%	400	-	+2.34%
08/28	2,715	2,750	2,715	2,750	+1.36%	700	-	+0.84%
08/27	2,784	2,784	2,713	2,713	-2.62%	1,400	-	-0.4%
08/26	2,786	2,786	2,786	2,786	0%	100	-	+2.31%
08/25	2,772	2,827	2,733	2,786	+0.51%	2,100	-	+2.35%
08/24	2,797	2,798	2,762	2,772	+0.62%	2,100	-	+2.02%
08/21	2,755	2,755	2,755	2,755	+2.04%	100	-	+1.47%
08/20	2,733	2,733	2,700	2,700	-2.98%	700	-	-0.3%
08/18	2,783	2,783	2,783	2,783	0%	800	-	+2.85%
08/17	2,733	2,783	2,733	2,783	+0.91%	300	-	+3.07%
08/14	2,705	2,802	2,705	2,758	+0.11%	3,000	-	+2.38%
08/13	2,831	2,832	2,755	2,755	-2.68%	4,300	-	+2.23%
08/12	2,820	2,850	2,820	2,831	+0.35%	1,400	-	+5.05%
08/10	2,802	2,869	2,800	2,821	-1.02%	4,400	-	+4.79%
08/07	2,698	2,928	2,698	2,850	+1.86%	18,000	-	+5.95%
08/06	2,647	2,800	2,647	2,798	+4.6%	3,200	-	+4.33%
08/05	2,628	2,710	2,600	2,675	+1.02%	3,400	-	+0.04%
08/04	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	2,723	2,723	2,626	2,648	-0.94%	1,400	-	-0.86%
08/03	2,650	2,674	2,650	2,673	+0.87%	500	-	+0.11%
07/31	2,629	2,650	2,629	2,650	0%	1,000	-	-0.75%
07/30	2,625	2,650	2,625	2,650	-0.19%	300	-	-0.82%
07/29	2,622	2,655	2,622	2,655	0%	200	-	-0.67%
07/27	2,687	2,689	2,655	2,655	-0.75%	1,500	-	-0.6%
07/24	2,634	2,677	2,627	2,675	+1.56%	400	-	+0.07%
07/23	2,676	2,676	2,634	2,634	+0.3%	1,100	-	-1.46%
07/22	2,650	2,692	2,617	2,626	-1.35%	9,400	-	-1.87%
07/21	2,692	2,692	2,662	2,662	-1.44%	300	-	-0.63%
07/17	2,700	2,750	2,650	2,701	-1.78%	19,000	-	+0.9%
07/16	2,677	2,750	2,677	2,750	+2.73%	700	-	+2.88%
07/15	2,651	2,698	2,651	2,677	-0.89%	1,000	-	+0.37%
07/14	2,600	2,701	2,592	2,701	+3.84%	3,600	-	+1.43%
07/13	2,601	2,642	2,590	2,601	-1.85%	5,000	-	-2.18%
07/10	2,632	2,700	2,632	2,650	+0.68%	500	-	-0.34%
07/09	2,632	2,632	2,632	2,632	0%	200	-	-0.98%
07/08	2,662	2,676	2,632	2,632	-4.71%	2,700	-	-0.98%
07/07	2,763	2,763	2,762	2,762	-0.11%	200	-	+3.76%
07/06	2,720	2,770	2,720	2,765	-0.14%	500	-	+3.99%
07/03	2,800	2,850	2,715	2,769	+0.69%	4,200	-	+4.25%
07/02	2,708	2,750	2,708	2,750	+3.58%	1,400	-	+3.62%
07/01	2,652	2,697	2,652	2,655	+2.12%	4,100	-	+0.15%
06/30	2,595	2,600	2,595	2,600	+0.35%	500	-	-2.03%
06/29	2,600	2,650	2,591	2,591	-1.67%	4,100	-	-2.59%
06/26	2,663	2,700	2,625	2,635	-1.68%	2,000	-	-1.27%
06/25	2,691	2,700	2,651	2,680	0%	2,500	-	+0.11%
06/24	2,662	2,696	2,662	2,680	0%	900	-	-0.07%
06/23	2,662	2,697	2,615	2,680	+2.37%	3,600	-	-0.41%
06/22	2,714	2,714	2,571	2,618	-2.97%	1,800	-	-2.93%
06/19	2,700	2,720	2,656	2,698	+0.45%	2,800	-	-0.41%
06/18	2,679	2,710	2,660	2,686	-0.52%	2,300	-	-1.21%
06/17	2,702	2,710	2,601	2,700	-0.07%	4,000	-	-1.17%
06/16	2,656	2,702	2,649	2,702	+3.76%	7,700	-	-1.39%
06/15	2,600	2,645	2,600	2,604	+0.27%	1,600	-	-5.1%
06/11	2,600	2,600	2,583	2,597	-0.8%	1,100	-	-5.67%
06/08	2,617	2,620	2,570	2,618	+1.87%	24,500	-	-5.18%
06/05	2,602	2,602	2,570	2,570	-1.15%	6,600	-	-7.29%
06/04	2,600	2,600	2,600	2,600	-0.46%	700	-	-6.58%
06/03	2,642	2,650	2,612	2,612	-0.23%	2,600	-	-6.41%
06/02	2,619	2,648	2,618	2,618	0%	2,400	-	-6.47%
06/01	2,728	2,728	2,611	2,618	-4.45%	1,900	-	-6.83%
05/29	2,740	2,740	2,740	2,740	+1.86%	1,700	-	-2.84%
05/28	2,693	2,693	2,655	2,690	-0.15%	1,200	-	-4.78%
05/27	2,691	2,700	2,610	2,694	-0.92%	2,500	-	-4.87%
05/26	2,651	2,719	2,651	2,719	+1.61%	1,300	-	-4.16%
05/25	2,718	2,718	2,626	2,676	-1.83%	2,300	-	-5.94%
05/22	2,759	2,763	2,713	2,726	-1.16%	2,800	-	-4.45%
05/21	2,800	2,829	2,758	2,758	-1.5%	5,800	-	-3.5%
05/20	2,840	2,841	2,800	2,800	-1.34%	1,900	-	-2.17%
05/19	2,838	2,838	2,838	2,838	+1.14%	200	-	-0.91%
05/18	2,845	2,873	2,802	2,806	-3.07%	4,600	-	-1.92%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,837	2,895	2,835	2,895	+1.58%	2,800	-	+1.15%
05/14	2,880	2,880	2,850	2,850	-1.86%	300	-	-0.28%
05/13	2,904	2,904	2,806	2,904	-1.69%	3,600	-	+1.75%
05/12	3,020	3,020	2,884	2,954	-1.5%	5,300	-	+3.61%
05/11	2,970	3,030	2,935	2,999	+2.71%	15,500	-	+5.34%
05/08	2,800	2,979	2,800	2,920	+4.29%	13,100	-	+3%
05/07	2,811	2,849	2,800	2,800	-0.39%	7,100	-	-0.92%
05/01	2,768	2,868	2,768	2,811	-0.11%	2,800	-	-0.46%
04/30	2,858	2,910	2,814	2,814	-2.19%	15,600	-	-0.42%
04/28	2,873	2,912	2,869	2,877	+0.74%	5,600	-	+1.7%
04/27	2,824	2,887	2,748	2,856	+2%	6,100	-	+1.03%
04/24	2,770	2,839	2,770	2,800	-0.57%	1,700	-	-0.85%
04/23	2,880	2,882	2,816	2,816	-2.22%	8,400	-	-0.35%
04/22	2,882	2,882	2,818	2,880	-0.07%	1,200	-	+1.8%

ムサシ（7521）のイベントチャート

2026/04/22～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート