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
11/12	2,320	2,320	2,270	2,270	-0.7%	200	-	-5.18%
11/11	（IR情報）16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	（IR情報）16:00 武蔵野館臨時休館に伴う株主優待の取扱いについて
11/11	2,236	2,286	2,236	2,286	+2.24%	600	-	-4.91%
11/10	2,239	2,239	2,236	2,236	-0.18%	800	-	-7.41%
11/09	2,288	2,290	2,240	2,240	-0.58%	500	-	-7.7%
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	（IR情報）16:00 当社運営映画館「武蔵野館」の臨時休館に関するお知らせ
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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%
06/05	（IR情報）16:00 支配株主等に関する事項について
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%
05/26	（IR情報）16:00 役員人事に関するお知らせ
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%
05/15	（IR情報）16:00 2026年3月期通期連結業績予想と実績値の差異に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
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%

武蔵野興業（9635）のイベントチャート

2026/05/08～2026/11/12

イベント情報＆株価推移

開示資料

決算

株式

チャート