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
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	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	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%
01/06	2,358	2,376	2,348	2,376	+0.89%	3,900	188億8920万	+3.48%
01/05	2,331	2,373	2,328	2,355	+0.51%	10,900	187億2225万	+2.84%
2025
12/30	2,344	2,345	2,331	2,343	-0.04%	1,300	186億2685万	+2.58%
12/29	2,339	2,350	2,310	2,344	+0.21%	7,200	186億3480万	+2.9%
12/26	2,331	2,351	2,331	2,339	+0.09%	5,700	185億9505万	+2.81%
12/25	2,330	2,337	2,315	2,337	+0.56%	2,400	185億7915万	+2.95%
12/24	2,310	2,337	2,305	2,324	+0.56%	1,800	184億7580万	+2.7%
12/23	2,348	2,348	2,310	2,311	-1.58%	3,700	183億7245万	+2.44%
12/22	2,334	2,349	2,334	2,348	+0.6%	1,800	186億6660万	+4.26%
12/19	2,351	2,351	2,331	2,334	-0.68%	8,200	185億5530万	+3.73%
12/18	2,383	2,384	2,296	2,350	+0.56%	11,800	186億8250万	+4.44%
12/17	2,331	2,396	2,302	2,337	+1.79%	12,900	185億7915万	+3.96%
12/16	2,309	2,309	2,258	2,296	-0.56%	1,600	182億5320万	+2.14%
12/15	2,302	2,310	2,250	2,309	-0.09%	7,800	183億5655万	+2.58%
12/12	2,297	2,337	2,297	2,311	+0.61%	6,100	183億7245万	+2.62%
12/11	2,288	2,301	2,281	2,297	+0.39%	10,300	182億6115万	+1.91%
12/10	2,252	2,301	2,243	2,288	+1.6%	14,400	181億8960万	+1.42%
12/09	2,222	2,258	2,222	2,252	+1.49%	1,300	179億340万	-0.27%
12/08	2,229	2,264	2,219	2,219	-0.45%	3,300	176億4105万	-1.86%
12/05	2,217	2,246	2,212	2,229	+0.54%	3,200	177億2055万	-1.63%
12/04	2,166	2,217	2,166	2,217	+2.4%	800	176億2515万	-2.38%
12/03	2,189	2,230	2,139	2,165	-1.1%	3,700	172億1175万	-4.92%
12/02	2,226	2,271	2,145	2,189	-2.28%	9,700	174億255万	-4.2%
12/01	2,277	2,284	2,240	2,240	-1.93%	1,700	178億800万	-2.1%
11/28	2,225	2,293	2,225	2,284	+2.1%	4,700	181億5780万	-0.26%
11/27	2,202	2,285	2,202	2,237	+1.59%	1,000	177億8415万	-2.31%
11/26	2,202	2,202	2,191	2,202	0%	600	175億590万	-4.01%
11/25	2,276	2,276	2,200	2,202	-2.39%	4,600	175億590万	-4.22%
11/21	2,175	2,299	2,175	2,256	+2.27%	11,400	179億3520万	-2.04%
11/20	2,194	2,217	2,180	2,206	+1.24%	6,800	175億3770万	-4.3%
11/19	2,143	2,195	2,143	2,179	+1.54%	7,700	173億2305万	-5.59%
11/18	2,191	2,191	2,145	2,146	-3.25%	4,200	170億6070万	-7.1%
11/17	2,281	2,333	2,213	2,218	-2.76%	13,700	176億3310万	-4.27%
11/14	2,309	2,334	2,281	2,281	-2.31%	5,300	181億3395万	-1.77%
11/13	2,332	2,375	2,315	2,335	+1.26%	7,900	185億6325万	+0.47%
11/12	2,364	2,364	2,301	2,306	-1.41%	7,600	183億3270万	-0.77%
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	2,358	2,358	2,313	2,339	-0.81%	1,400	185億9505万	+0.6%
11/10	2,308	2,358	2,300	2,358	+0.99%	5,600	187億4610万	+1.46%
11/07	2,375	2,375	2,325	2,335	-1.27%	1,400	185億6325万	+0.65%
11/06	2,341	2,371	2,332	2,365	+1.03%	8,800	188億175万	+1.98%
11/05	2,350	2,359	2,304	2,341	-0.55%	12,300	186億1095万	+0.99%
11/04	2,326	2,360	2,326	2,354	+1.25%	6,800	187億1430万	+1.55%
10/31	2,344	2,344	2,310	2,325	-0.81%	2,900	184億8375万	+0.3%
10/30	2,325	2,365	2,300	2,344	-0.26%	10,300	186億3480万	+1.03%
10/29	2,397	2,399	2,318	2,350	-0.34%	36,200	186億8250万	+1.25%
10/28	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
10/28	2,366	2,369	2,331	2,358	-0.46%	11,200	187億4610万	+1.59%
10/27	2,318	2,369	2,316	2,369	+3.81%	10,900	188億3355万	+2.07%
10/24	2,280	2,318	2,280	2,282	+0.31%	8,800	181億4190万	-1.64%
10/23	2,269	2,319	2,269	2,275	-0.87%	4,900	180億8625万	-2.07%
10/22	2,308	2,317	2,240	2,295	-1.12%	10,800	182億4525万	-1.42%
10/21	2,328	2,339	2,309	2,321	-0.34%	4,100	184億5195万	-0.51%
10/20	2,322	2,347	2,311	2,329	+0.65%	14,600	185億1555万	-0.21%
10/17	2,300	2,324	2,300	2,314	+0.43%	8,500	183億9630万	-0.86%
10/16	2,310	2,327	2,279	2,304	+0.96%	13,000	183億1680万	-1.37%
10/15	2,258	2,350	2,257	2,282	+2.1%	32,400	181億4190万	-2.4%
10/14	2,300	2,313	2,234	2,235	-2.99%	26,300	177億6825万	-4.53%
10/10	2,339	2,339	2,278	2,304	-1.5%	7,800	183億1680万	-1.71%
10/09	2,330	2,350	2,274	2,339	+0.34%	6,300	185億9505万	-0.26%
10/08	2,339	2,354	2,316	2,331	-0.34%	11,100	185億3145万	-0.55%
10/07	2,346	2,359	2,336	2,339	+0.04%	12,400	185億9505万	-0.17%

7521 ムサシ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート