日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
11/06	2,253	2,253	2,253	2,253	-1.62%	300	-	-7.66%	-	-
11/05	2,270	2,320	2,270	2,290	-0.43%	300	-	-6.61%	-	-
11/04	2,304	2,306	2,300	2,300	-0.48%	1,200	-	-6.62%	-	-
11/02	2,360	2,360	2,311	2,311	-2.49%	400	-	-6.59%	-	-
10/29	2,368	2,370	2,368	2,370	+0.34%	400	-	-4.59%	-	-
10/28	2,367	2,367	2,362	2,362	-0.25%	400	-	-5.22%	-	-
10/27	2,366	2,368	2,362	2,368	0%	300	-	-5.32%	-	-
10/26	2,368	2,368	2,368	2,368	+0.04%	500	-	-5.62%	-	-
10/23	2,390	2,390	2,367	2,367	-1.17%	400	-	-6%	-	-
10/22	2,411	2,411	2,395	2,395	-0.66%	1,400	-	-5.15%	-	-
10/21	2,412	2,428	2,411	2,411	-0.37%	500	-	-4.78%	-	-
10/20	2,420	2,420	2,420	2,420	-2.02%	300	-	-4.69%	-	-
10/19	2,485	2,485	2,470	2,470	-0.64%	400	-	-2.91%	-	-
10/15	2,506	2,506	2,486	2,486	-0.84%	700	-	-2.43%	-	-
10/14	2,507	2,507	2,507	2,507	0%	500	-	-1.69%	-	-
10/13	2,507	2,518	2,507	2,507	-0.36%	600	-	-1.84%	-	-
10/09	2,519	2,519	2,516	2,516	-0.12%	300	-	-1.56%	-	-
10/08	2,530	2,530	2,519	2,519	-0.43%	1,000	-	-1.49%	-	-
10/07	2,530	2,530	2,530	2,530	+0.04%	100	-	-1.09%	-	-
10/06	2,529	2,529	2,529	2,529	-0.39%	100	-	-1.17%	-	-
10/05	2,526	2,539	2,526	2,539	+0.63%	200	-	-0.82%	-	-
10/02	2,524	2,524	2,523	2,523	-1.06%	200	-	-1.48%	-	-
10/01	2,550	2,550	2,550	2,550	0%	200	-	-0.47%	-	-
09/30	2,550	2,550	2,520	2,550	0%	500	-	-0.47%	-	-
09/29	2,518	2,568	2,518	2,550	-0.7%	700	-	-0.51%	-	-
09/28	2,557	2,568	2,557	2,568	+0.12%	1,500	-	+0.23%	-	-
09/25	2,560	2,565	2,554	2,565	-0.16%	800	-	+0.12%	-	-
09/24	2,565	2,569	2,561	2,569	+0.16%	1,400	-	+0.27%	-	-
09/18	2,555	2,567	2,555	2,565	-0.16%	700	-	+0.2%	-	-
09/17	2,597	2,597	2,569	2,569	-1.04%	1,000	-	+0.39%	-	-
09/14	2,551	2,596	2,551	2,596	+1.76%	800	-	+1.49%	-	-
09/11	2,551	2,551	2,551	2,551	-1.73%	100	-	-0.2%	-	-
09/10	2,596	2,596	2,596	2,596	+1.76%	100	-	+1.64%	-	-
09/09	2,551	2,551	2,551	2,551	-0.04%	300	-	-0.04%	-	-
09/08	2,590	2,595	2,552	2,552	-1.54%	400	-	0%	-	-
09/07	2,568	2,592	2,568	2,592	+1.25%	700	-	+1.61%	-	-
09/04	2,560	2,560	2,560	2,560	+0.31%	100	-	+0.43%	-	-
09/03	2,552	2,552	2,552	2,552	-0.16%	200	-	+0.12%	-	-
09/02	2,556	2,556	2,556	2,556	-1.2%	300	-	+0.27%	-	-
08/31	2,587	2,587	2,587	2,587	+1.25%	100	-	+1.49%	-	-
08/28	2,597	2,597	2,555	2,555	+0.12%	400	-	+0.31%	-	-
08/24	2,552	2,552	2,552	2,552	+0.12%	400	-	+0.2%	-	-
08/21	2,549	2,549	2,549	2,549	-0.04%	200	-	+0.08%	-	-
08/20	2,548	2,550	2,548	2,550	-0.39%	200	-	+0.12%	-	-
08/19	2,559	2,560	2,559	2,560	+0.59%	300	-	+0.51%	-	-
08/18	2,545	2,545	2,545	2,545	-0.39%	100	-	0%	-	-
08/13	2,555	2,555	2,555	2,555	-0.39%	100	-	+0.43%	-	-
08/10	2,565	2,565	2,565	2,565	-0.04%	200	-	+0.9%	-	-
08/07	2,566	2,566	2,566	2,566	+1.22%	300	-	+1.02%	-	-
08/05	2,535	2,535	2,535	2,535	-1.29%	300	-	-0.12%	-	-
08/04	2,539	2,568	2,539	2,568	+0.86%	200	-	+1.18%	-	-
08/03	2,546	2,546	2,546	2,546	+0.35%	100	-	+0.43%	-	-
07/31	2,529	2,537	2,529	2,537	-0.08%	500	-	+0.12%	-	-
07/29	2,549	2,549	2,539	2,539	-0.31%	300	-	+0.24%	-	-
07/27	2,545	2,547	2,545	2,547	+0.99%	200	-	+0.59%	-	-
07/24	2,522	2,522	2,522	2,522	-0.04%	100	-	-0.36%	-	-
07/22	2,523	2,523	2,523	2,523	-0.08%	100	-	-0.32%	-	-
07/21	2,548	2,548	2,525	2,525	-0.98%	200	-	-0.2%	-	-
07/17	2,550	2,550	2,530	2,550	0%	600	-	+0.83%	-	-
07/16	2,552	2,552	2,550	2,550	+0.28%	200	-	+0.87%	-	-
07/14	2,544	2,544	2,543	2,543	-0.08%	200	-	+0.63%	-	-
07/13	2,545	2,550	2,545	2,545	0%	500	-	+0.79%	-	-
07/10	2,545	2,545	2,545	2,545	-1.05%	100	-	+0.79%	-	-
07/08	2,573	2,576	2,570	2,572	+1.22%	400	-	+1.86%	-	-
07/07	2,538	2,544	2,538	2,541	-0.35%	400	-	+0.67%	-	-
07/06	2,549	2,550	2,549	2,550	+0.04%	300	-	+1.07%	-	-
07/03	2,521	2,549	2,521	2,549	+0.16%	900	-	+0.95%	-	-
07/02	2,545	2,545	2,545	2,545	+0.12%	100	-	+0.83%	-	-
07/01	2,542	2,542	2,542	2,542	+0.67%	100	-	+0.71%	-	-
06/30	2,540	2,540	2,525	2,525	+0.48%	200	-	+0.08%	-	-
06/29	2,539	2,539	2,513	2,513	-0.12%	500	-	-0.36%	-	-
06/26	2,516	2,516	2,516	2,516	+0.12%	100	-	-0.28%	-	-
06/25	2,564	2,564	2,513	2,513	-0.16%	400	-	-0.44%	-	-
06/24	2,517	2,517	2,517	2,517	0%	300	-	-0.36%	-	-
06/23	2,515	2,537	2,515	2,517	+0.12%	300	-	-0.36%	-	-
06/22	2,510	2,515	2,510	2,514	-0.04%	400	-	-0.51%	-	-
06/19	2,509	2,515	2,509	2,515	+0.36%	600	-	-0.59%	-	-
06/18	2,503	2,533	2,503	2,506	-0.71%	700	-	-0.99%	-	-
06/17	2,524	2,524	2,524	2,524	0%	100	-	-0.36%	-	-
06/16	2,524	2,524	2,524	2,524	+0.16%	300	-	-0.43%	-	-
06/12	2,520	2,520	2,520	2,520	+0.8%	100	-	-0.67%	-	-
06/11	2,493	2,500	2,493	2,500	0%	300	-	-1.57%	-	-
06/10	2,500	2,500	2,500	2,500	-0.91%	100	-	-1.69%	-	-
06/09	2,523	2,523	2,523	2,523	+0.64%	100	-	-0.86%	-	-
06/08	2,507	2,507	2,507	2,507	0%	200	-	-1.53%	-	-
06/02	2,510	2,510	2,507	2,507	-1.26%	300	-	-1.53%	-	-
06/01	2,546	2,546	2,539	2,539	-0.27%	200	-	-0.31%	-	-
05/29	2,536	2,546	2,536	2,546	+0.39%	200	-	-0.04%	-	-
05/28	2,535	2,536	2,535	2,536	+0.04%	300	-	-0.39%	-	-
05/20	2,535	2,535	2,535	2,535	-1.93%	100	-	-0.35%	-	-
05/18	2,555	2,585	2,555	2,585	+2.62%	200	-	+1.53%	-	-
05/14	2,519	2,519	2,519	2,519	-1.29%	100	-	-1.06%	-	-
05/13	2,511	2,552	2,511	2,552	+1.63%	200	-	+0.12%	-	-
05/12	2,523	2,553	2,511	2,511	-0.48%	600	-	-1.61%	-	-
05/11	2,523	2,523	2,523	2,523	-0.28%	100	-	-1.25%	-	-
05/08	2,545	2,574	2,530	2,530	-0.59%	600	-	-1.13%	-	-
05/07	2,546	2,546	2,545	2,545	-0.51%	200	-	-0.74%	-	-
05/01	2,562	2,562	2,558	2,558	+1.83%	200	-	-0.39%	-	-
04/30	2,512	2,512	2,512	2,512	-1.34%	100	-	-2.29%	-	-
04/28	2,574	2,574	2,546	2,546	-1.16%	700	-	-1.2%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,220 222 9/24 222 9/17	1,650 165 4/7 165 4/3	1,400 14,000 4/3	-	-	19億9500万 3/30
2011年 3月期	2,000 200 8/25 200 8/23 他3件	970 97 3/16	25,300 253,000 3/16	21億	10億1850万	13億1250万 3/31
2012年 3月期	1,420 142 3/27	1,110 111 10/7	1,500 15,000 3/27	14億9100万	11億6550万	13億6500万 3/30
2013年 3月期	1,960 196 3/15	1,190 119 5/18	5,400 54,000 3/27	20億5800万	12億4950万	18億3750万 3/29
2014年 3月期	2,360 236 1/21	1,610 161 6/7	20,800 208,000 4/23	24億7800万	16億9050万	19億8914万 3/31
2015年 3月期	2,950 295 3/4	1,860 186 4/11	5,000 50,000 9/17	30億9750万	19億5300万	27億4277万 3/31
2016年 3月期	2,840 284 7/29 284 7/24 他4件	2,000 200 2/12	4,700 47,000 8/12	29億8200万	21億	22億4007万 3/31
2017年 3月期	2,510 251 3/28 251 12/9	2,090 209 4/11 209 4/8 他3件	2,300 23,000 12/8	26億3550万	21億9450万	25億2250万 3/31
2018年 3月期	3,480 348 6/28	2,350 235 4/21	22,400 224,000 6/29	36億5400万	24億6750万	26億9367万 3/29
2019年 3月期	2,699 6/22	2,311 12/26	5,800 8/8	28億3395万	24億2655万	26億4648万 3/29
2020年 3月期	2,550 9/26	1,866 3/30	2,100 3/13	26億7750万	19億5930万	20億4162万 3/31
2021年 3月期	2,240 3/19	1,910 4/6	2,200 3/29	23億5200万	20億550万	22億4984万 3/31
2022年 3月期	2,250 3/24 6/23	2,095 4/21	2,600 3/24	23億6250万	21億9975万	22億2464万 3/31
2023年 3月期	2,238 7/20	1,954 3/30	2,600 12/16	23億4990万	20億5170万	20億8648万 3/31
2024年 3月期	2,151 2/27	1,964 5/23	2,400 5/8	22億5855万	20億6220万	21億4716万 3/29
2025年 3月期	2,200 9/4 9/2 他4件	1,950 11/28	3,000 11/28	23億1000万	20億4750万	22億741万 3/31
2026年 3月期	2,783 8/29	2,003 4/7 4/4	83,900 8/29	29億2215万	21億315万	26億3507万 3/31
最新	2,253 2026/11/6		300	23億6565万

武蔵野興業（9635）の時価総額の推移

2026/04/28～2026/11/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート