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
03/09	2,236	2,236	2,165	2,221	-4.23%	58,000	171億8953万	-5.33%
03/06	2,326	2,336	2,276	2,319	-1.36%	27,600	179億4801万	-1.07%
03/05	2,320	2,371	2,320	2,351	+4.49%	37,200	181億9567万	+0.47%
03/04	2,323	2,328	2,220	2,250	-5.18%	78,000	174億1398万	-3.72%
03/03	2,436	2,436	2,363	2,373	-2.59%	48,200	183億6594万	+1.58%
03/02	2,430	2,468	2,403	2,436	-1.77%	57,600	188億5353万	+4.41%
02/27	2,425	2,480	2,425	2,480	+2.48%	40,100	191億9407万	+6.62%
02/26	2,419	2,445	2,416	2,420	+0.12%	27,200	187億2970万	+4.58%
02/25	2,444	2,444	2,411	2,417	-0.33%	15,400	187億648万	+4.86%
02/24	2,379	2,441	2,360	2,425	+1.68%	32,400	187億6840万	+5.66%
02/20	2,382	2,399	2,370	2,385	-0.42%	21,800	184億5882万	+4.42%
02/19	2,358	2,405	2,343	2,395	+2.35%	35,900	185億3621万	+5.27%
02/18	2,324	2,350	2,324	2,340	+0.43%	16,500	181億1054万	+3.31%
02/17	2,347	2,356	2,320	2,330	-0.72%	23,600	180億3314万	+3.23%
02/16	2,348	2,363	2,335	2,347	+0.47%	33,000	181億6471万	+4.4%
02/13	2,401	2,401	2,315	2,336	-4.11%	69,700	180億7958万	+4.38%
02/12	15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,413	2,450	2,400	2,436	+1.92%	37,100	188億5353万	+9.34%
02/10	2,359	2,390	2,359	2,390	+1.53%	16,700	184億9751万	+7.95%
02/09	2,380	2,385	2,350	2,354	+1.47%	35,300	182億1889万	+6.95%
02/06	2,299	2,320	2,271	2,320	+1.09%	23,400	179億5575万	+6.03%
02/05	2,299	2,316	2,282	2,295	-0.17%	39,500	177億6226万	+5.42%
02/04	2,287	2,309	2,267	2,299	+1.14%	33,200	177億9322万	+6.19%
02/03	2,246	2,276	2,233	2,273	+2.62%	22,800	175億9199万	+5.57%
02/02	2,253	2,253	2,203	2,215	-0.81%	23,400	171億4309万	+3.41%
01/30	2,188	2,234	2,181	2,233	+1.82%	36,000	172億8241万	+4.69%
01/29	2,212	2,212	2,170	2,193	-0.9%	29,400	169億7282万	+3.25%
01/28	2,250	2,250	2,208	2,213	-2.34%	27,400	171億2761万	+4.58%
01/27	2,234	2,266	2,208	2,266	+1.8%	29,200	175億3781万	+7.6%
01/26	2,269	2,269	2,222	2,226	-2.88%	46,100	172億2823万	+6.25%
01/23	2,282	2,296	2,258	2,292	+1.01%	33,800	177億3904万	+9.93%
01/22	2,222	2,269	2,222	2,269	+3.8%	58,500	175億6103万	+9.45%
01/21	2,196	2,203	2,172	2,186	-0.68%	47,000	169億1865万	+6.07%
01/20	2,173	2,202	2,167	2,201	+2.42%	56,900	170億3474万	+7.31%
01/19	2,154	2,155	2,121	2,149	-0.42%	29,900	166億3228万	+5.24%
01/16	2,163	2,169	2,154	2,158	-0.23%	14,600	167億194万	+6.04%
01/15	2,159	2,163	2,141	2,163	+0.51%	16,100	167億4064万	+6.66%
01/14	2,127	2,152	2,127	2,152	+1.37%	26,200	166億5550万	+6.48%
01/13	2,129	2,136	2,118	2,123	+0.9%	26,900	164億3106万	+5.36%
01/09	2,093	2,109	2,093	2,104	+0.43%	13,600	162億8400万	+4.68%
01/08	2,095	2,110	2,094	2,095	-0.38%	15,500	162億1435万	+4.49%
01/07	2,078	2,106	2,069	2,103	+1.2%	24,600	162億7626万	+5.2%
01/06	2,078	2,094	2,070	2,078	+0.24%	28,100	160億8278万	+4.26%
01/05	2,040	2,073	2,040	2,073	+2.52%	43,400	160億4408万	+4.38%
2025
12/30	2,032	2,035	2,022	2,022	-0.49%	10,100	156億4936万	+2.17%
12/29	2,024	2,038	2,010	2,032	+1.65%	26,100	157億2676万	+3.04%
12/26	2,010	2,010	1,995	1,999	-0.35%	14,800	154億7135万	+1.68%
12/25	1,996	2,012	1,995	2,006	+0.4%	11,300	155億2553万	+2.24%
12/24	1,997	2,005	1,994	1,998	+0.05%	23,200	154億6361万	+2.15%
12/23	2,004	2,020	1,991	1,997	-0.4%	22,600	154億5587万	+2.36%
12/22	2,001	2,010	1,995	2,005	+1.26%	28,600	155億1779万	+3.03%
12/19	1,989	1,997	1,980	1,980	-0.2%	5,600	153億2430万	+2.01%
12/18	1,981	1,984	1,965	1,984	+0.61%	9,500	153億5526万	+2.85%
12/17	1,983	1,983	1,950	1,972	-0.45%	12,500	152億6238万	+2.92%
12/16	1,993	1,999	1,981	1,981	-0.6%	15,500	153億3204万	+4.1%
12/15	1,959	1,993	1,958	1,993	+1.74%	13,300	154億2491万	+5.39%
12/12	1,952	1,971	1,952	1,959	+0.72%	10,800	151億6177万	+4.37%
12/11	1,972	1,974	1,945	1,945	-1.72%	16,300	150億5342万	+4.29%
12/10	1,972	1,981	1,956	1,979	+0.25%	17,700	153億1656万	+6.74%
12/09	1,976	1,985	1,970	1,974	-0.55%	13,500	152億7786万	+7.17%
12/08	1,976	1,988	1,975	1,985	+0.2%	16,600	153億6300万	+8.47%
12/05	2,005	2,017	1,975	1,981	-1.2%	28,700	153億3204万	+8.97%
12/04	1,999	2,005	1,985	2,005	+0.25%	26,900	155億1779万	+11.02%
12/03	1,968	2,000	1,968	2,000	+1.68%	48,000	154億7909万	+11.54%
12/02	1,954	1,967	1,931	1,967	+1.03%	17,000	152億2369万	+10.38%
12/01	1,963	1,970	1,934	1,947	-0.46%	23,800	150億6889万	+9.94%
11/28	1,920	1,956	1,914	1,956	+1.98%	50,100	151億3855万	+11.07%
11/27	1,888	1,919	1,886	1,918	+1.97%	54,200	148億4445万	+9.54%
11/26	1,879	1,889	1,871	1,881	+0.86%	23,900	145億5808万	+7.92%
11/25	1,890	1,893	1,861	1,865	-0.8%	28,600	144億3425万	+7.49%
11/21	1,862	1,890	1,862	1,880	-0.79%	16,100	145億5035万	+8.8%
11/20	1,878	1,895	1,869	1,895	+1.77%	22,100	146億6644万	+10.17%
11/19	1,869	1,889	1,856	1,862	-0.05%	23,400	144億1103万	+8.83%
11/18	1,892	1,892	1,856	1,863	-0.85%	40,300	144億1877万	+9.4%
11/17	1,879	1,895	1,875	1,879	+0.64%	62,800	145億4261万	+10.86%
11/14	1,845	1,890	1,836	1,867	+10.67%	210,800	144億4973万	+10.6%
11/13	15:40 2026年3月期通期連結業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ
11/13	15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,677	1,687	1,670	1,687	+1.63%	18,700	130億5661万	+0.3%
11/12	1,659	1,673	1,659	1,660	+0.12%	10,400	128億4764万	-1.37%
11/11	1,670	1,670	1,651	1,658	-0.6%	9,700	128億3217万	-1.6%
11/10	1,663	1,670	1,660	1,668	+0.97%	8,300	129億956万	-1.01%
11/07	1,646	1,660	1,646	1,652	-0.48%	4,300	127億8573万	-1.96%
11/06	1,662	1,667	1,652	1,660	+0.36%	13,400	128億4764万	-1.48%
11/05	1,676	1,678	1,642	1,654	-1.43%	37,800	128億121万	-1.96%
11/04	1,691	1,691	1,673	1,678	-0.42%	11,300	129億8696万	-0.65%
10/31	1,671	1,685	1,665	1,685	+0.48%	16,800	130億4113万	-0.35%
10/30	1,688	1,688	1,672	1,677	-0.06%	6,700	129億7922万	-0.89%
10/29	1,696	1,697	1,676	1,678	-0.89%	11,200	129億8696万	-0.89%
10/28	1,707	1,717	1,693	1,693	-0.99%	9,600	131億305万	-0.06%
10/27	1,712	1,720	1,702	1,710	0%	11,700	132億3462万	+0.94%
10/24	1,705	1,713	1,705	1,710	+0.53%	5,700	132億3462万	+0.94%
10/23	1,703	1,710	1,701	1,701	-0.29%	3,800	131億6497万	+0.47%
10/22	1,697	1,712	1,697	1,706	+0.29%	8,200	132億366万	+0.77%
10/21	1,698	1,714	1,695	1,701	+0.59%	14,700	131億6497万	+0.41%
10/20	1,691	1,703	1,691	1,691	+0.89%	16,300	130億8757万	-0.24%
10/17	1,676	1,695	1,676	1,676	-0.77%	26,400	129億7148万	-1.18%
10/16	1,681	1,695	1,681	1,689	+0.54%	9,000	130億7209万	-0.53%
10/15	1,653	1,680	1,653	1,680	+2%	13,600	130億244万	-1.12%
10/14	1,636	1,662	1,636	1,647	-1.61%	38,800	127億4703万	-3.17%
10/10	1,714	1,714	1,673	1,674	-2.11%	18,500	129億5600万	-1.7%
10/09	1,710	1,719	1,707	1,710	-0.23%	15,900	132億3462万	+0.35%
10/08	1,708	1,717	1,707	1,714	+0.29%	14,800	132億6558万	+0.59%

ムトー精工（7927）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート