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
10/02	（自社株買い）取締役会(2026年9月14日)での決議状況(取得期間2026年9月15日)
10/02	1,466	1,470	1,458	1,459	-0.48%	58,200	-	-2.15%
10/01	1,480	1,482	1,466	1,466	-1.74%	66,100	-	-1.81%
09/30	1,482	1,492	1,480	1,492	+0.67%	29,200	-	-0.2%
09/29	1,493	1,493	1,482	1,482	-1.79%	38,800	-	-0.94%
09/28	1,500	1,509	1,491	1,509	+0.73%	29,600	-	+0.8%
09/25	1,497	1,498	1,493	1,498	+0.07%	25,000	-	+0.07%
09/24	1,491	1,497	1,488	1,497	+0.4%	28,800	-	0%
09/18	1,487	1,492	1,486	1,491	+0.13%	39,500	-	-0.4%
09/17	1,480	1,492	1,480	1,489	+0.4%	23,100	-	-0.67%
09/16	1,485	1,489	1,480	1,483	-0.07%	19,000	-	-1.07%
09/15	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果および取得終了に関するお知らせ
09/15	1,486	1,493	1,481	1,484	+0.07%	28,300	-	-1.07%
09/14	（IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
09/14	（IR情報）16:30 剰余金の配当(中間配当)に関するお知らせ
09/14	1,476	1,484	1,476	1,483	+0.34%	22,000	-	-1.2%
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算補足説明資料
09/11	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/11	1,481	1,488	1,478	1,478	-0.34%	39,700	-	-1.53%
09/10	1,484	1,487	1,480	1,483	-0.13%	31,000	-	-1.26%
09/09	1,488	1,493	1,484	1,485	-0.2%	20,200	-	-1.13%
09/08	1,490	1,492	1,485	1,488	-0.2%	20,500	-	-0.93%
09/07	1,496	1,498	1,489	1,491	-0.33%	19,100	-	-0.73%
09/04	1,485	1,496	1,480	1,496	+0.67%	26,100	-	-0.4%
09/03	1,481	1,489	1,481	1,486	+0.68%	30,600	-	-1.2%
09/02	1,500	1,500	1,476	1,476	-1.67%	108,100	-	-2.19%
09/01	1,512	1,512	1,501	1,501	-0.66%	26,100	-	-0.86%
08/31	1,510	1,520	1,502	1,511	+0.07%	18,800	-	-0.46%
08/28	1,510	1,518	1,507	1,510	-0.46%	29,900	-	-0.79%
08/27	1,516	1,525	1,510	1,517	+0.07%	21,900	-	-0.59%
08/26	1,516	1,523	1,510	1,516	+0.07%	20,900	-	-0.85%
08/25	1,514	1,526	1,511	1,515	+0.07%	21,300	-	-1.11%
08/25	（空売り報告）Barclays Capital Securities Ltd 123,321株（0.59%）-0.01%
08/24	1,515	1,522	1,509	1,514	0%	15,600	-	-1.37%
08/21	1,512	1,520	1,509	1,514	+0.33%	23,000	-	-1.5%
08/20	1,501	1,514	1,501	1,509	+0.53%	17,600	-	-2.01%
08/19	1,504	1,508	1,495	1,501	-0.2%	38,700	-	-2.66%
08/18	1,509	1,517	1,501	1,504	-0.07%	18,400	-	-2.59%
08/17	1,525	1,526	1,505	1,505	-1.31%	32,600	-	-2.71%
08/14	1,512	1,530	1,507	1,525	+0.86%	37,300	-	-1.55%
08/13	1,502	1,514	1,497	1,512	+1%	27,900	-	-2.45%
08/12	1,500	1,500	1,492	1,497	+0.07%	30,500	-	-3.54%
08/10	1,500	1,503	1,495	1,496	-0.07%	26,300	-	-3.73%
08/07	1,490	1,503	1,490	1,497	+0.47%	26,500	-	-3.79%
08/06	1,482	1,495	1,482	1,490	+0.54%	26,000	-	-4.36%
08/05	1,485	1,488	1,480	1,482	-0.2%	21,800	-	-5%
08/04	1,505	1,505	1,483	1,485	-1%	27,700	-	-4.99%
08/03	1,500	1,507	1,500	1,500	0%	22,500	-	-4.15%
07/31	1,525	1,528	1,500	1,500	-1.64%	40,300	-	-4.21%
07/31	（空売り報告）Barclays Capital Securities Ltd 124,621株（0.6%）+0.1%
07/30	（IR情報）15:30 業績予想および配当予想の修正に関するお知らせ
07/30	1,535	1,547	1,525	1,525	-5.92%	100,000	-	-2.68%
07/29	1,617	1,621	1,608	1,621	+1%	62,800	-	+3.45%
07/28	1,607	1,612	1,603	1,605	-0.31%	39,000	-	+2.75%
07/27	1,612	1,620	1,606	1,610	+0.44%	28,000	-	+3.27%
07/24	1,597	1,605	1,590	1,603	+0.31%	22,900	-	+3.09%
07/23	1,593	1,601	1,588	1,598	+0.19%	19,800	-	+2.96%
07/22	1,594	1,602	1,590	1,595	+0.06%	27,900	-	+2.97%
07/21	1,597	1,600	1,586	1,594	+0.31%	38,200	-	+3.17%
07/17	1,574	1,589	1,574	1,589	+0.95%	30,000	-	+3.05%
07/16	1,570	1,577	1,568	1,574	+0.13%	15,100	-	+2.27%
07/15	1,575	1,575	1,567	1,572	+0.38%	14,300	-	+2.34%
07/14	1,580	1,581	1,564	1,566	+0.26%	21,500	-	+2.22%
07/13	1,570	1,581	1,562	1,562	+0.13%	27,300	-	+2.16%
07/10	1,563	1,564	1,555	1,560	+0.32%	18,000	-	+2.23%
07/09	1,562	1,566	1,555	1,555	-0.38%	24,100	-	+2.17%
07/08	1,566	1,569	1,561	1,561	-0.06%	21,600	-	+2.76%
07/07	1,568	1,568	1,561	1,562	+0.71%	14,100	-	+3.1%
07/06	1,576	1,578	1,551	1,551	+0.13%	26,600	-	+2.65%
07/03	1,568	1,575	1,549	1,549	-0.19%	35,100	-	+2.72%
07/02	1,548	1,564	1,545	1,552	+1.04%	28,600	-	+3.05%
07/01	1,540	1,549	1,535	1,536	-0.26%	21,500	-	+2.2%
06/30	1,550	1,556	1,530	1,540	-0.65%	28,700	-	+2.67%
06/29	1,550	1,558	1,538	1,550	+1.44%	41,000	-	+3.47%
06/26	1,521	1,528	1,514	1,528	+0.53%	14,700	-	+2.14%
06/25	1,518	1,523	1,511	1,520	+0.13%	17,000	-	+1.67%
06/24	1,506	1,519	1,505	1,518	+0.8%	15,600	-	+1.61%
06/23	1,516	1,517	1,500	1,506	-0.99%	23,800	-	+0.87%
06/22	1,522	1,535	1,515	1,521	0%	16,300	-	+1.88%
06/19	1,514	1,527	1,514	1,521	+0.07%	15,200	-	+1.88%
06/18	1,510	1,524	1,504	1,520	+0.6%	15,300	-	+1.88%
06/17	1,512	1,524	1,507	1,511	-0.07%	24,200	-	+1.34%
06/16	1,512	1,514	1,499	1,512	0%	17,600	-	+1.34%
06/15	1,515	1,516	1,507	1,512	+0.53%	14,200	-	+1.41%
06/12	1,517	1,518	1,499	1,504	+0.13%	21,000	-	+0.94%
06/11	1,486	1,502	1,486	1,502	+1.08%	17,600	-	+0.87%
06/10	1,474	1,493	1,470	1,486	-0.54%	23,700	-	-0.13%
06/09	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/09	1,476	1,494	1,475	1,494	+1.36%	25,700	-	+0.4%
06/08	1,481	1,490	1,468	1,474	-0.07%	31,900	-	-0.87%
06/05	1,469	1,481	1,463	1,475	+1.03%	16,700	-	-0.81%
06/04	1,478	1,486	1,460	1,460	-1.15%	30,500	-	-1.82%
06/03	1,461	1,477	1,461	1,477	+1.16%	16,600	-	-0.74%
06/02	1,470	1,475	1,460	1,460	-0.95%	39,400	-	-1.88%
06/01	1,508	1,508	1,471	1,474	-1.07%	49,000	-	-1.07%
05/29	1,490	1,504	1,489	1,490	+0.74%	20,600	-	-0.07%
05/28	1,480	1,486	1,471	1,479	+0.07%	26,900	-	-0.87%
05/27	1,478	1,486	1,472	1,478	0%	19,200	-	-1.07%
05/26	1,481	1,485	1,471	1,478	-0.81%	30,900	-	-1.2%
05/25	1,507	1,508	1,486	1,490	-1%	20,100	-	-0.53%
05/22	（IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/22	1,500	1,505	1,492	1,505	+0.33%	9,800	-	+0.4%
05/22	（空売り報告）Barclays Capital Securities Ltd 103,274株（0.5%）再IN
05/21	1,502	1,515	1,500	1,500	+0.13%	9,200	-	+0.07%
05/20	1,515	1,516	1,498	1,498	-1.12%	14,100	-	-0.13%
05/19	1,508	1,516	1,507	1,515	+1.07%	19,300	-	+0.93%
05/19	（空売り報告）大和証券 99,621株（0.48%）-0.11%義務消失
05/18	1,507	1,514	1,490	1,499	-1.06%	21,300	-	-0.2%
05/15	1,513	1,518	1,501	1,515	+1.07%	19,100	-	+0.8%
05/14	1,514	1,516	1,490	1,499	-0.99%	22,600	-	-0.27%
05/13	1,505	1,517	1,497	1,514	+0.8%	24,500	-	+0.66%
05/12	1,488	1,503	1,480	1,502	+1.42%	30,400	-	-0.13%
05/12	（空売り報告）Barclays Capital Securities Ltd 100,474株（0.48%）-0.02%義務消失
05/11	1,477	1,486	1,477	1,481	+0.27%	24,800	-	-1.59%
05/11	（空売り報告）大和証券 122,621株（0.59%）-0.03%

モロゾフ（2217）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート