ムサシ（7521）のイベントチャート

2026/01/07～2026/06/05

イベント情報＆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
2026
06/05	2,602	2,602	2,570	2,570	-1.15%	6,600	204億3150万	-7.29%
06/04	2,600	2,600	2,600	2,600	-0.46%	700	206億7000万	-6.58%
06/03	2,642	2,650	2,612	2,612	-0.23%	2,600	207億6540万	-6.41%
06/02	2,619	2,648	2,618	2,618	0%	2,400	208億1310万	-6.47%
06/01	2,728	2,728	2,611	2,618	-4.45%	1,900	208億1310万	-6.83%
05/29	2,740	2,740	2,740	2,740	+1.86%	1,700	217億8300万	-2.84%
05/28	2,693	2,693	2,655	2,690	-0.15%	1,200	213億8550万	-4.78%
05/27	2,691	2,700	2,610	2,694	-0.92%	2,500	214億1730万	-4.87%
05/26	2,651	2,719	2,651	2,719	+1.61%	1,300	216億1605万	-4.16%
05/25	2,718	2,718	2,626	2,676	-1.83%	2,300	212億7420万	-5.94%
05/22	2,759	2,763	2,713	2,726	-1.16%	2,800	216億7170万	-4.45%
05/21	2,800	2,829	2,758	2,758	-1.5%	5,800	219億2610万	-3.5%
05/20	2,840	2,841	2,800	2,800	-1.34%	1,900	222億6000万	-2.17%
05/19	2,838	2,838	2,838	2,838	+1.14%	200	225億6210万	-0.91%
05/18	2,845	2,873	2,802	2,806	-3.07%	4,600	223億770万	-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	230億1525万	+1.15%
05/14	2,880	2,880	2,850	2,850	-1.86%	300	226億5750万	-0.28%
05/13	2,904	2,904	2,806	2,904	-1.69%	3,600	230億8680万	+1.75%
05/12	3,020	3,020	2,884	2,954	-1.5%	5,300	234億8430万	+3.61%
05/11	2,970	3,030	2,935	2,999	+2.71%	15,500	238億4205万	+5.34%
05/08	2,800	2,979	2,800	2,920	+4.29%	13,100	232億1400万	+3%
05/07	2,811	2,849	2,800	2,800	-0.39%	7,100	222億6000万	-0.92%
05/01	2,768	2,868	2,768	2,811	-0.11%	2,800	223億4745万	-0.46%
04/30	2,858	2,910	2,814	2,814	-2.19%	15,600	223億7130万	-0.42%
04/28	2,873	2,912	2,869	2,877	+0.74%	5,600	228億7215万	+1.7%
04/27	2,824	2,887	2,748	2,856	+2%	6,100	227億520万	+1.03%
04/24	2,770	2,839	2,770	2,800	-0.57%	1,700	222億6000万	-0.85%
04/23	2,880	2,882	2,816	2,816	-2.22%	8,400	223億8720万	-0.35%
04/22	2,882	2,882	2,818	2,880	-0.07%	1,200	228億9600万	+1.8%
04/21	2,813	2,898	2,813	2,882	+1.02%	5,800	229億1190万	+1.95%
04/20	2,842	2,875	2,816	2,853	-0.49%	6,700	226億8135万	+1.03%
04/17	2,804	2,867	2,804	2,867	+1.2%	2,000	227億9265万	+1.59%
04/16	2,900	2,910	2,833	2,833	-2.28%	1,500	225億2235万	+0.5%
04/15	2,883	2,900	2,843	2,899	+0.55%	4,100	230億4705万	+2.84%
04/14	2,894	2,899	2,869	2,883	+0.7%	1,400	229億1985万	+2.31%
04/13	2,888	2,928	2,863	2,863	+0.88%	7,600	227億6085万	+1.78%
04/10	2,835	2,875	2,835	2,838	-0.46%	3,500	225億6210万	+1%
04/09	2,794	2,852	2,794	2,851	+2.66%	1,600	226億6545万	+1.46%
04/08	2,775	2,839	2,775	2,777	-2.22%	2,800	220億7715万	-1%
04/07	2,786	2,856	2,786	2,840	+1.94%	8,100	225億7800万	+1.25%
04/06	2,732	2,850	2,732	2,786	+1.05%	9,200	221億4870万	-0.39%
04/03	2,862	2,862	2,731	2,757	-2.1%	14,800	219億1815万	-1.25%
04/02	2,846	2,895	2,816	2,816	-1.05%	20,600	223億8720万	+1.08%
04/01	2,743	2,868	2,743	2,846	+4.75%	18,000	226億2570万	+2.48%
03/31	2,668	2,756	2,668	2,717	+1%	7,500	216億15万	-1.77%
03/30	2,601	2,780	2,552	2,690	-2.15%	9,600	213億8550万	-2.43%
03/27	2,816	2,867	2,749	2,749	-3.98%	5,200	218億5455万	-0.04%
03/26	2,855	2,877	2,833	2,863	-0.69%	1,700	227億6085万	+4.49%
03/25	2,876	2,913	2,868	2,883	+2.23%	6,900	229億1985万	+5.72%
03/24	2,803	2,846	2,803	2,820	+1.15%	9,100	224億1900万	+4.02%
03/23	2,795	2,830	2,767	2,788	-1.9%	53,000	221億6460万	+3.3%
03/19	2,869	2,891	2,842	2,842	-2%	6,300	225億9390万	+5.77%
03/18	2,839	2,900	2,835	2,900	+2.11%	6,600	230億5500万	+8.37%
03/17	2,834	2,864	2,800	2,840	+1.39%	21,100	225億7800万	+6.81%
03/16	2,777	2,808	2,777	2,801	+0.04%	18,200	222億6795万	+5.86%
03/13	2,777	2,833	2,777	2,800	-0.11%	19,300	222億6000万	+6.34%
03/12	2,814	2,823	2,793	2,803	-0.43%	11,100	222億8385万	+6.94%
03/11	2,878	2,902	2,800	2,815	-2.02%	9,700	223億7925万	+7.98%
03/10	2,772	2,902	2,772	2,873	+3.64%	18,500	228億4035万	+10.8%
03/09	2,661	2,799	2,661	2,772	-0.72%	17,700	220億3740万	+7.61%
03/06	2,767	2,830	2,726	2,792	-0.89%	15,600	221億9640万	+8.93%
03/05	2,787	2,862	2,772	2,817	+2.44%	26,200	223億9515万	+10.43%
03/04	2,705	2,780	2,705	2,750	-0.18%	31,200	218億6250万	+8.35%
03/03	2,651	2,767	2,634	2,755	+3.81%	74,200	219億225万	+8.94%
03/02	2,659	2,659	2,615	2,654	-0.23%	11,500	210億9930万	+5.28%
02/27	2,610	2,662	2,610	2,660	+1.84%	12,600	211億4700万	+5.81%
02/26	2,584	2,612	2,584	2,612	+1.08%	6,700	207億6540万	+4.15%
02/25	2,580	2,585	2,565	2,584	+0.62%	4,600	205億4280万	+3.19%
02/24	2,521	2,589	2,521	2,568	+2.51%	18,300	204億1560万	+2.51%
02/20	2,522	2,522	2,499	2,505	+0.28%	5,500	199億1475万	-0.04%
02/19	2,551	2,551	2,498	2,498	-0.48%	6,400	198億5910万	-0.6%
02/18	2,523	2,527	2,502	2,510	-0.52%	2,400	199億5450万	-0.44%
02/17	2,502	2,523	2,502	2,523	+0.76%	3,900	200億5785万	-0.04%
02/16	2,519	2,563	2,481	2,504	+0.04%	106,100	199億680万	-0.6%
02/13	2,503	2,503	2,445	2,503	0%	18,100	198億9885万	-0.48%
02/12	2,588	2,590	2,431	2,503	-1.92%	49,900	198億9885万	-0.28%
02/10	（IR情報）15:30 業績予想ならびに配当予想の修正に関するお知らせ
02/10	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,499	2,552	2,438	2,552	+2.61%	16,200	202億8840万	+1.88%
02/09	2,505	2,506	2,406	2,487	-0.68%	13,700	197億7165万	-0.4%
02/06	2,478	2,504	2,452	2,504	+0.64%	10,500	199億680万	+0.52%
02/05	2,500	2,532	2,483	2,488	-0.4%	9,800	197億7960万	+0.12%
02/04	2,457	2,498	2,444	2,498	+1.67%	9,200	198億5910万	+0.77%
02/03	2,461	2,474	2,444	2,457	-0.12%	2,900	195億3315万	-0.61%
02/02	2,440	2,468	2,422	2,460	+0.82%	6,000	195億5700万	-0.28%
01/30	2,440	2,455	2,420	2,440	-0.25%	2,700	193億9800万	-0.85%
01/29	2,506	2,523	2,420	2,446	-2.32%	11,100	194億4570万	-0.45%
01/28	2,483	2,504	2,452	2,504	+0.97%	8,700	199億680万	+2.08%
01/27	2,502	2,532	2,474	2,480	-2.21%	13,100	197億1600万	+1.35%
01/26	2,520	2,539	2,475	2,536	-0.59%	12,900	201億6120万	+3.89%
01/23	2,533	2,582	2,511	2,551	+2.7%	18,700	202億8045万	+4.94%
01/22	2,454	2,550	2,454	2,484	-0.68%	14,000	197億4780万	+2.56%
01/21	2,418	2,510	2,415	2,501	-0.56%	14,500	198億8295万	+3.56%
01/20	2,572	2,572	2,478	2,515	-3.16%	32,400	199億9425万	+4.49%
01/19	2,696	2,696	2,570	2,597	-0.73%	18,100	206億4615万	+8.34%
01/16	2,698	2,700	2,586	2,616	-1.51%	26,100	207億9720万	+9.73%
01/15	2,738	2,775	2,623	2,656	-1.74%	41,500	211億1520万	+12.16%
01/14	2,639	2,783	2,611	2,703	+3.92%	61,200	214億8885万	+14.97%
01/13	2,899	2,899	2,552	2,601	+8.42%	160,100	206億7795万	+11.58%
01/09	2,399	2,400	2,372	2,399	+0.29%	4,500	190億7205万	+3.67%
01/08	2,375	2,392	2,373	2,392	+0.8%	700	190億1640万	+3.77%
01/07	2,368	2,375	2,356	2,373	-0.13%	3,000	188億6535万	+3.22%

ムサシ（7521）のイベントチャート

2026/01/07～2026/06/05

イベント情報＆株価推移

開示資料

決算

株式

チャート