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
09/30	2,351	2,381	2,351	2,371	+0.89%	10,900	-	+2.64%
09/29	2,353	2,370	2,341	2,350	-1.71%	11,600	-	+1.95%
09/28	2,385	2,399	2,374	2,391	-0.04%	24,000	-	+3.91%
09/25	2,382	2,398	2,374	2,392	+0.42%	23,300	-	+4.27%
09/24	2,370	2,384	2,330	2,382	+0.55%	25,700	-	+4.11%
09/18	2,370	2,380	2,357	2,369	+0.34%	16,200	-	+3.81%
09/17	2,350	2,370	2,343	2,361	+0.38%	22,600	-	+3.73%
09/16	2,334	2,357	2,334	2,352	+0.04%	12,000	-	+3.61%
09/15	2,330	2,364	2,320	2,351	+1.25%	21,100	-	+3.8%
09/14	2,300	2,322	2,285	2,322	+0.96%	20,800	-	+2.79%
09/11	2,299	2,325	2,275	2,300	+1.91%	54,700	-	+2.04%
09/10	（IR情報）15:40 自己株式取得に係る事項の決定に関するお知らせ
09/10	2,242	2,258	2,242	2,257	+0.22%	10,000	-	+0.09%
09/09	2,245	2,265	2,230	2,252	0%	9,000	-	-0.22%
09/08	2,278	2,278	2,248	2,252	-0.62%	16,300	-	-0.22%
09/07	2,290	2,290	2,255	2,266	-0.7%	19,800	-	+0.4%
09/04	2,270	2,282	2,260	2,282	+0.53%	12,700	-	+1.11%
09/03	2,265	2,292	2,265	2,270	+0.22%	4,700	-	+0.58%
09/02	2,287	2,287	2,260	2,265	-0.96%	22,100	-	+0.27%
09/01	2,281	2,297	2,280	2,287	+0.09%	8,100	-	+1.19%
08/31	2,281	2,285	2,273	2,285	+0.18%	14,000	-	+1.02%
08/28	2,282	2,297	2,280	2,281	-0.04%	8,400	-	+0.75%
08/27	2,295	2,303	2,273	2,282	-0.44%	12,300	-	+0.62%
08/26	2,286	2,299	2,280	2,292	+1.01%	13,600	-	+0.97%
08/25	2,278	2,278	2,253	2,269	+0.49%	7,500	-	-0.13%
08/24	2,260	2,270	2,252	2,258	-0.09%	12,600	-	-0.62%
08/21	2,239	2,260	2,236	2,260	+0.8%	10,200	-	-0.57%
08/20	2,228	2,251	2,227	2,242	+1.31%	10,200	-	-1.45%
08/19	2,250	2,250	2,194	2,213	-1.29%	30,500	-	-2.81%
08/18	2,245	2,260	2,235	2,242	-0.13%	13,000	-	-1.62%
08/17	2,223	2,255	2,223	2,245	+1.26%	16,900	-	-1.49%
08/14	2,212	2,229	2,206	2,217	+0.27%	9,200	-	-2.68%
08/13	2,235	2,239	2,210	2,211	-0.85%	13,900	-	-2.9%
08/12	2,220	2,235	2,210	2,230	+1.23%	15,700	-	-2.06%
08/10	2,172	2,210	2,165	2,203	+0.46%	35,800	-	-3.25%
08/07	2,188	2,220	2,160	2,193	-5.88%	81,800	-	-3.73%
08/06	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,308	2,340	2,308	2,330	+0.95%	18,000	-	+2.24%
08/05	2,280	2,308	2,271	2,308	+2.62%	14,600	-	+1.5%
08/04	2,228	2,265	2,228	2,249	+0.49%	11,200	-	-0.88%
08/03	2,261	2,263	2,212	2,238	-2.01%	31,000	-	-1.32%
07/31	2,298	2,303	2,267	2,284	+0.57%	19,100	-	+0.84%
07/30	2,305	2,308	2,271	2,271	-1.6%	14,800	-	+0.44%
07/29	2,326	2,326	2,261	2,308	+0.26%	20,900	-	+2.26%
07/28	2,344	2,344	2,294	2,302	-1.75%	17,800	-	+2.22%
07/27	2,331	2,353	2,331	2,343	+0.56%	23,600	-	+4.23%
07/24	2,370	2,370	2,327	2,330	-1.65%	20,600	-	+3.93%
07/23	2,350	2,369	2,342	2,369	+0.81%	9,800	-	+5.85%
07/22	2,334	2,370	2,329	2,350	+0.69%	15,500	-	+5.24%
07/21	2,292	2,339	2,277	2,334	+2.82%	32,300	-	+4.85%
07/17	2,280	2,304	2,256	2,270	-0.61%	23,900	-	+2.21%
07/16	2,310	2,310	2,284	2,284	-1.38%	10,300	-	+3.07%
07/15	2,289	2,316	2,279	2,316	+1.31%	15,100	-	+4.8%
07/14	2,259	2,290	2,258	2,286	+1.2%	15,500	-	+3.77%
07/13	2,270	2,275	2,231	2,259	+0.67%	19,800	-	+2.78%
07/10	2,229	2,270	2,226	2,244	+1.13%	21,800	-	+2.28%
07/09	2,195	2,222	2,195	2,219	+1.19%	10,000	-	+1.14%
07/08	2,230	2,230	2,193	2,193	-0.77%	31,200	-	0%
07/07	2,232	2,248	2,205	2,210	-0.9%	24,600	-	+0.68%
07/06	2,229	2,234	2,215	2,230	+0.04%	14,700	-	+1.59%
07/03	2,229	2,230	2,210	2,229	+0.27%	16,700	-	+1.46%
07/02	2,198	2,230	2,198	2,223	+1.14%	8,300	-	+1.09%
07/01	2,214	2,226	2,197	2,198	0%	10,300	-	-0.14%
06/30	2,205	2,205	2,175	2,198	-0.09%	8,100	-	-0.32%
06/29	2,185	2,200	2,167	2,200	+0.69%	14,800	-	-0.45%
06/26	2,189	2,200	2,167	2,185	+0.18%	12,900	-	-1.27%
06/25	2,181	2,197	2,165	2,181	+0.46%	12,500	-	-1.62%
06/24	2,220	2,220	2,164	2,171	-0.32%	22,100	-	-2.25%
06/23	（IR情報）15:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/23	2,223	2,223	2,175	2,178	-1.36%	16,000	-	-2.11%
06/22	2,190	2,210	2,190	2,208	+0.68%	11,200	-	-0.94%
06/19	2,211	2,223	2,191	2,193	-0.81%	11,800	-	-1.75%
06/18	2,260	2,260	2,211	2,211	-1.73%	35,700	-	-1.07%
06/17	（IR情報）16:00 連結子会社の異動(株式譲渡)に関するお知らせ
06/17	（IR情報）16:00 通期連結業績予想の修正に関するお知らせ
06/17	2,194	2,255	2,181	2,250	+3.69%	23,000	-	+0.49%
06/16	2,209	2,224	2,166	2,170	-1.72%	9,000	-	-3.21%
06/15	2,160	2,208	2,160	2,208	+2.55%	15,500	-	-1.08%
06/12	2,146	2,173	2,140	2,153	+1.27%	11,300	-	-3.06%
06/11	2,139	2,139	2,102	2,126	-1.25%	18,200	-	-3.93%
06/10	2,151	2,165	2,140	2,153	-0.55%	19,200	-	-2.4%
06/09	2,187	2,198	2,152	2,165	+0.05%	22,000	-	-1.46%
06/08	2,187	2,192	2,155	2,164	-2.96%	31,000	-	-1.1%
06/05	2,211	2,253	2,198	2,230	+0.95%	17,800	-	+2.29%
06/04	2,260	2,270	2,200	2,209	-1.16%	26,400	-	+1.84%
06/03	2,224	2,260	2,224	2,235	+0.95%	24,900	-	+3.52%
06/02	2,266	2,266	2,190	2,214	-2.29%	47,100	-	+3.12%
06/01	2,291	2,310	2,266	2,266	-0.66%	24,000	-	+5.99%
05/29	2,277	2,292	2,256	2,281	0%	19,300	-	+7.19%
05/28	2,280	2,296	2,253	2,281	-0.26%	16,200	-	+7.75%
05/27	2,322	2,322	2,258	2,287	-1.51%	28,300	-	+8.54%
05/26	2,300	2,330	2,290	2,322	+1.4%	34,600	-	+10.78%
05/25	2,290	2,294	2,260	2,290	+0.31%	24,500	-	+9.94%
05/22	2,288	2,288	2,260	2,283	-0.09%	16,400	-	+10.13%
05/21	2,280	2,294	2,265	2,285	+1.29%	11,100	-	+10.76%
05/20	2,297	2,297	2,233	2,256	-1.61%	23,800	-	+9.83%
05/19	2,275	2,300	2,270	2,293	+1.15%	24,400	-	+12.02%
05/18	2,299	2,301	2,266	2,267	-0.31%	36,100	-	+11.24%
05/15	2,335	2,343	2,265	2,274	-1.73%	50,200	-	+12.07%
05/14	（IR情報）15:40 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/14	2,321	2,346	2,304	2,314	-0.13%	135,800	-	+14.61%
05/13	2,317	2,317	2,317	2,317	+20.87%	61,700	-	+15.45%
05/12	（IR情報）15:40 剰余金の配当(増配)および配当方針の変更に関するお知らせ
05/12	（IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,940	1,970	1,917	1,917	-1.03%	27,700	-	-3.86%
05/11	1,936	1,960	1,935	1,937	-0.67%	15,800	-	-3.1%
05/08	1,964	1,964	1,920	1,950	-0.26%	25,000	-	-2.5%
05/07	1,944	1,971	1,944	1,955	+1.03%	11,900	-	-2.35%

ムトー精工（7927）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート