MORESCO（5018）の時価総額の推移
- 2010年2月26日
- 44億4999万
- 2011年2月28日
- 85億1800万
- 2012年2月29日
- 73億844万
- 2013年2月28日
- 69億1661万
- 2014年2月28日
- 148億8782万
- 2015年2月27日
- 216億1628万
- 2016年2月29日
- 124億5159万
- 2017年2月28日
- 167億4385万
- 2018年2月28日
- 180億4415万
- 2019年2月28日
- 148億4742万
- 2020年2月28日
- 106億638万
- 2021年2月26日
- 105億9423万
- 2022年2月28日
- 104億3986万
- 2023年2月28日
- 106億243万
- 2024年2月29日
- 127億4123万
- 2025年2月28日
- 109億3146万
- 2026年2月27日
- 200億625万
2026/01/28～2026/06/25
株価＆時価総額の推移
| 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 | ||||||||||
| 06/25 | 1,862 | 1,862 | 1,820 | 1,838 | +0.88% | 12,200 | 178億2216万 | -0.92% | 10.88 | 0.72 |
| 06/24 | 1,813 | 1,857 | 1,800 | 1,822 | +0.16% | 8,400 | 176億6702万 | -1.35% | 10.79 | 0.71 |
| 06/23 | 1,884 | 1,884 | 1,819 | 1,819 | -3.45% | 18,300 | 176億3793万 | -1.09% | 10.77 | 0.71 |
| 06/22 | 1,940 | 1,960 | 1,873 | 1,884 | -2.48% | 16,800 | 182億6820万 | +2.84% | 11.15 | 0.74 |
| 06/19 | 1,950 | 1,980 | 1,915 | 1,932 | +0.78% | 22,000 | 187億3363万 | +5.98% | 11.44 | 0.76 |
| 06/18 | 1,895 | 1,920 | 1,872 | 1,917 | +1.59% | 14,700 | 185億8819万 | +5.62% | 11.35 | 0.75 |
| 06/17 | 1,850 | 1,900 | 1,850 | 1,887 | +1.18% | 6,100 | 182億9729万 | +4.37% | 11.17 | 0.74 |
| 06/16 | 1,932 | 1,944 | 1,848 | 1,865 | -1.74% | 27,900 | 180億8397万 | +3.38% | 11.04 | 0.73 |
| 06/15 | 1,815 | 1,898 | 1,801 | 1,898 | +6.93% | 19,000 | 184億395万 | +5.44% | 11.24 | 0.74 |
| 06/12 | 1,821 | 1,821 | 1,769 | 1,775 | +1.37% | 7,400 | 172億1128万 | -1.11% | 10.51 | 0.69 |
| 06/11 | 1,771 | 1,778 | 1,730 | 1,751 | -2.51% | 13,400 | 169億7857万 | -2.34% | 10.37 | 0.68 |
| 06/10 | 1,838 | 1,838 | 1,785 | 1,796 | -2.29% | 18,000 | 174億1491万 | +0.17% | 10.63 | 0.7 |
| 06/09 | 1,826 | 1,845 | 1,820 | 1,838 | +1.72% | 9,800 | 178億2216万 | +2.74% | 10.88 | 0.72 |
| 06/08 | 1,820 | 1,849 | 1,800 | 1,807 | -4.74% | 19,200 | 175億2157万 | +1.29% | 10.7 | 0.71 |
| 06/05 | 1,872 | 1,910 | 1,872 | 1,897 | +1.93% | 10,700 | 183億9426万 | +6.57% | 11.23 | 0.74 |
| 06/04 | 1,852 | 1,899 | 1,845 | 1,861 | 0% | 8,900 | 180億4518万 | +5.02% | 11.02 | 0.73 |
| 06/03 | 1,854 | 1,901 | 1,851 | 1,861 | -1.74% | 14,600 | 180億4518万 | +5.44% | 11.02 | 0.73 |
| 06/02 | 1,904 | 1,930 | 1,833 | 1,894 | -2.57% | 33,500 | 183億6517万 | +7.67% | 11.21 | 0.74 |
| 06/01 | 1,970 | 1,970 | 1,927 | 1,944 | -1.37% | 20,000 | 188億4999万 | +11.02% | 11.51 | 0.76 |
| 05/29 | 2,046 | 2,050 | 1,951 | 1,971 | -3.81% | 46,900 | 191億1180万 | +13.15% | 11.67 | 0.77 |
| 05/28 | 1,885 | 2,049 | 1,871 | 2,049 | +7.96% | 125,100 | 198億6812万 | +18.3% | 12.13 | 0.8 |
| 05/27 | 1,779 | 1,898 | 1,779 | 1,898 | +6.69% | 73,800 | 184億395万 | +10.35% | 11.24 | 0.74 |
| 05/26 | 1,734 | 1,800 | 1,709 | 1,779 | +3.25% | 65,600 | 172億5007万 | +3.79% | 10.53 | 0.7 |
| 05/25 | 1,701 | 1,746 | 1,696 | 1,723 | +3.24% | 26,800 | 167億706万 | +0.64% | 10.2 | 0.67 |
| 05/22 | 1,630 | 1,677 | 1,630 | 1,669 | +1.58% | 18,900 | 161億8345万 | -2.63% | 9.88 | 0.65 |
| 05/21 | 1,616 | 1,665 | 1,616 | 1,643 | +2.37% | 19,400 | 159億3134万 | -4.31% | 9.73 | 0.64 |
| 05/20 | 1,645 | 1,665 | 1,598 | 1,605 | -2.43% | 27,900 | 155億6288万 | -7.01% | 9.5 | 0.63 |
| 05/19 | 1,670 | 1,696 | 1,632 | 1,645 | -1.85% | 27,100 | 159億5074万 | -5.24% | 9.74 | 0.64 |
| 05/18 | 1,720 | 1,720 | 1,676 | 1,676 | -2.56% | 18,600 | 162億5133万 | -4.01% | 9.92 | 0.66 |
| 05/15 | 1,753 | 1,780 | 1,700 | 1,720 | -2.22% | 22,800 | 166億7798万 | -1.83% | 10.18 | 0.67 |
| 05/14 | 1,794 | 1,804 | 1,759 | 1,759 | -1.24% | 11,700 | 170億5614万 | +0.11% | 10.41 | 0.69 |
| 05/13 | 1,765 | 1,787 | 1,756 | 1,781 | +0.91% | 12,200 | 172億6946万 | +1.25% | 10.54 | 0.7 |
| 05/12 | 1,778 | 1,815 | 1,755 | 1,765 | +0.28% | 32,200 | 171億1432万 | +0.28% | 10.45 | 0.69 |
| 05/11 | 1,744 | 1,760 | 1,740 | 1,760 | +0.92% | 11,400 | 170億6584万 | -0.17% | 10.42 | 0.69 |
| 05/08 | 1,722 | 1,744 | 1,693 | 1,744 | +0.46% | 17,100 | 169億1069万 | -1.19% | 10.33 | 0.68 |
| 05/07 | 1,748 | 1,757 | 1,722 | 1,736 | +2.42% | 24,300 | 168億3312万 | -1.75% | 10.28 | 0.68 |
| 05/01 | 1,717 | 1,717 | 1,688 | 1,695 | -1.28% | 9,700 | 164億3556万 | -4.35% | 10.04 | 0.66 |
| 04/30 | 1,706 | 1,717 | 1,682 | 1,717 | +0.12% | 17,900 | 166億4889万 | -3.43% | 10.17 | 0.67 |
| 04/28 | 1,714 | 1,725 | 1,701 | 1,715 | +0.76% | 13,100 | 166億2949万 | -3.87% | 10.15 | 0.67 |
| 04/27 | 1,684 | 1,709 | 1,661 | 1,702 | +1.49% | 27,100 | 165億344万 | -4.86% | 10.08 | 0.67 |
| 04/24 | 1,706 | 1,706 | 1,673 | 1,677 | -1.7% | 21,600 | 162億6103万 | -6.37% | 9.93 | 0.66 |
| 04/23 | 1,692 | 1,712 | 1,684 | 1,706 | +0.59% | 21,000 | 165億4222万 | -5.22% | 10.1 | 0.67 |
| 04/22 | 1,718 | 1,719 | 1,682 | 1,696 | -1.17% | 24,900 | 164億4526万 | -6.35% | 10.04 | 0.66 |
| 04/21 | 1,725 | 1,751 | 1,712 | 1,716 | -0.58% | 20,400 | 166億3919万 | -5.77% | 10.16 | 0.67 |
| 04/20 | 1,766 | 1,766 | 1,721 | 1,726 | -1.54% | 29,300 | 167億3615万 | -5.84% | 10.22 | 0.67 |
| 04/17 | 1,747 | 1,771 | 1,734 | 1,753 | +1.21% | 45,000 | 169億9796万 | -4.83% | 10.38 | 0.69 |
| 04/16 | 1,760 | 1,770 | 1,718 | 1,732 | -0.35% | 42,200 | 167億9433万 | -6.48% | 10.25 | 0.68 |
| 04/15 | 1,703 | 1,806 | 1,703 | 1,738 | -1.42% | 68,400 | 168億5251万 | -6.81% | 10.29 | 0.68 |
| 04/14 | 1,797 | 1,820 | 1,756 | 1,763 | -0.06% | 93,100 | 170億9492万 | -6.07% | 10.44 | 0.69 |
| 04/13 | 1,854 | 1,860 | 1,746 | 1,764 | -4.85% | 94,300 | 171億462万 | -6.42% | 10.44 | 0.69 |
| 04/10 | 1,865 | 1,880 | 1,850 | 1,854 | -0.32% | 17,200 | 179億7731万 | -2.32% | 10.98 | 0.72 |
| 04/09 | 1,913 | 1,924 | 1,847 | 1,860 | -2.11% | 26,600 | 180億3549万 | -2.41% | 11.01 | 0.73 |
| 04/08 | 1,880 | 1,914 | 1,868 | 1,900 | +3.66% | 36,600 | 184億2335万 | -0.47% | 11.25 | 0.74 |
| 04/07 | 1,835 | 1,858 | 1,822 | 1,833 | +0.27% | 23,300 | 177億7368万 | -4.28% | 10.85 | 0.72 |
| 04/06 | 1,817 | 1,842 | 1,810 | 1,828 | +0.66% | 24,900 | 177億2520万 | -5.04% | 10.82 | 0.71 |
| 04/03 | 1,819 | 1,847 | 1,812 | 1,816 | +0.94% | 28,400 | 176億884万 | -6.34% | 10.75 | 0.71 |
| 04/02 | 1,873 | 1,877 | 1,795 | 1,799 | -2.97% | 24,900 | 174億4400万 | -7.79% | 10.65 | 0.7 |
| 04/01 | 1,869 | 1,875 | 1,842 | 1,854 | +2.6% | 20,900 | 179億7731万 | -5.65% | 10.98 | 0.72 |
| 03/31 | 1,800 | 1,872 | 1,787 | 1,807 | +0.67% | 49,300 | 175億2157万 | -8.55% | 10.7 | 0.71 |
| 03/30 | 1,770 | 1,807 | 1,767 | 1,795 | -2.76% | 34,300 | 174億521万 | -9.75% | 10.63 | 0.7 |
| 03/27 | 1,827 | 1,862 | 1,820 | 1,846 | -0.59% | 27,400 | 178億9973万 | -7.88% | 10.93 | 0.72 |
| 03/26 | 1,873 | 1,887 | 1,838 | 1,857 | -0.8% | 18,600 | 180億640万 | -7.93% | 10.99 | 0.73 |
| 03/25 | 1,850 | 1,896 | 1,845 | 1,872 | +1.96% | 28,100 | 181億5184万 | -7.78% | 11.08 | 0.73 |
| 03/24 | 1,826 | 1,839 | 1,793 | 1,836 | +4.56% | 35,600 | 178億277万 | -10.13% | 10.87 | 0.72 |
| 03/23 | 1,787 | 1,804 | 1,750 | 1,756 | -6.65% | 60,700 | 170億2705万 | -14.42% | 10.4 | 0.69 |
| 03/19 | 1,950 | 1,950 | 1,875 | 1,881 | -5.95% | 45,800 | 182億3911万 | -8.87% | 11.14 | 0.74 |
| 03/18 | 1,941 | 2,000 | 1,938 | 2,000 | +2.88% | 27,400 | 193億9300万 | -3.24% | 11.84 | 0.78 |
| 03/17 | 1,997 | 2,019 | 1,927 | 1,944 | -3.04% | 39,600 | 188億4999万 | -5.81% | 11.51 | 0.76 |
| 03/16 | 1,950 | 2,007 | 1,942 | 2,005 | +2.19% | 30,900 | 194億4148万 | -2.91% | 11.87 | 0.78 |
| 03/13 | 1,942 | 1,986 | 1,935 | 1,962 | -1.75% | 26,500 | 190億2453万 | -4.8% | 11.62 | 0.77 |
| 03/12 | 2,045 | 2,045 | 1,985 | 1,997 | -3.48% | 33,200 | 193億6391万 | -2.96% | 11.82 | 0.78 |
| 03/11 | 2,033 | 2,090 | 2,033 | 2,069 | +1.82% | 40,100 | 200億6205万 | +0.78% | 12.25 | 0.81 |
| 03/10 | 2,000 | 2,066 | 1,997 | 2,032 | +3.46% | 39,200 | 197億328万 | -0.59% | 12.03 | 0.79 |
| 03/09 | 1,951 | 1,974 | 1,915 | 1,964 | -5.76% | 81,000 | 190億4392万 | -3.63% | 11.63 | 0.77 |
| 03/06 | 2,060 | 2,100 | 2,026 | 2,084 | +1.07% | 52,600 | 202億750万 | +2.31% | 12.34 | 0.81 |
| 03/05 | 2,033 | 2,077 | 1,982 | 2,062 | +7.62% | 100,800 | 199億9418万 | +1.73% | 12.21 | 0.81 |
| 03/04 | 1,988 | 2,000 | 1,886 | 1,916 | -6.67% | 97,300 | 185億7849万 | -5.15% | 11.34 | 0.75 |
| 03/03 | 2,058 | 2,106 | 2,022 | 2,053 | -1.49% | 90,300 | 199億691万 | +1.68% | 12.16 | 0.8 |
| 03/02 | 2,086 | 2,143 | 2,071 | 2,084 | -4.4% | 86,900 | 202億750万 | +3.42% | 12.34 | 0.81 |
| 02/27 | 2,090 | 2,188 | 2,090 | 2,180 | +2.83% | 62,400 | 211億3837万 | +8.57% | 13.12 | 0.85 |
| 02/26 | 2,105 | 2,139 | 2,081 | 2,120 | -0.93% | 104,800 | 205億5658万 | +6.11% | 12.76 | 0.83 |
| 02/25 | 2,120 | 2,157 | 2,120 | 2,140 | +0.42% | 152,800 | 207億5051万 | +7.65% | 12.88 | 0.84 |
| 02/24 | 2,102 | 2,168 | 2,100 | 2,131 | -0.37% | 81,500 | 206億6324万 | +7.9% | 12.82 | 0.83 |
| 02/20 | 2,154 | 2,161 | 2,122 | 2,139 | -1.38% | 43,200 | 207億4081万 | +9.08% | 12.87 | 0.84 |
| 02/19 | 2,186 | 2,197 | 2,144 | 2,169 | +0.32% | 52,000 | 210億3170万 | +11.57% | 13.05 | 0.85 |
| 02/18 | 2,200 | 2,217 | 2,140 | 2,162 | -1.64% | 54,400 | 209億6383万 | +12.14% | 13.01 | 0.85 |
| 02/17 | 2,192 | 2,223 | 2,148 | 2,198 | +0.23% | 90,200 | 213億1290万 | +15.56% | 13.23 | 0.86 |
| 02/16 | 2,075 | 2,195 | 2,075 | 2,193 | +6.4% | 92,300 | 212億6442万 | +16.9% | 13.2 | 0.86 |
| 02/13 | 2,060 | 2,083 | 2,025 | 2,061 | +0.54% | 67,800 | 199億8448万 | +11.41% | 12.4 | 0.81 |
| 02/12 | 1,950 | 2,050 | 1,950 | 2,050 | +5.18% | 97,300 | 198億7782万 | +12.02% | 12.34 | 0.8 |
| 02/10 | 1,962 | 1,972 | 1,947 | 1,949 | +0.46% | 29,700 | 188億9847万 | +7.68% | 11.73 | 0.76 |
| 02/09 | 1,998 | 1,998 | 1,940 | 1,940 | -0.92% | 59,600 | 188億1121万 | +8.08% | 11.67 | 0.76 |
| 02/06 | 1,900 | 1,965 | 1,888 | 1,958 | +2.41% | 64,600 | 189億8574万 | +10.06% | 11.78 | 0.77 |
| 02/05 | 1,888 | 1,950 | 1,888 | 1,912 | +1.22% | 65,500 | 185億3970万 | +8.57% | 11.51 | 0.75 |
| 02/04 | 1,880 | 1,910 | 1,861 | 1,889 | +0.91% | 71,000 | 183億1668万 | +8.31% | 11.37 | 0.74 |
| 02/03 | 1,850 | 1,880 | 1,848 | 1,872 | +1.74% | 29,800 | 181億5184万 | +8.33% | 11.27 | 0.73 |
| 02/02 | 1,885 | 1,891 | 1,840 | 1,840 | -2.75% | 82,500 | 178億4156万 | +7.48% | 11.07 | 0.72 |
| 01/30 | 1,944 | 1,945 | 1,878 | 1,892 | -1.97% | 87,600 | 183億4577万 | +11.43% | 11.39 | 0.74 |
| 01/29 | 1,962 | 2,023 | 1,882 | 1,930 | +5.06% | 227,600 | 187億1424万 | +14.88% | 11.61 | 0.75 |
| 01/28 | 1,869 | 1,873 | 1,818 | 1,837 | -2.03% | 54,000 | 178億1247万 | +10.73% | 11.05 | 0.72 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 2月期 | 569 2/17 | 252 3/11 | 113,500 6/11 | - | - | 44億4999万 2/26 |
| 2011年 2月期 | 1,168 2/16 | 550 3/5 3/4 他2件 | 547,900 2/14 | 93億6502万 | 44億990万 | 85億1800万 2/28 |
| 2012年 2月期 | 1,025 3/1 | 588 3/15 | 173,700 3/15 | 82億1845万 | 47億1458万 | 73億844万 2/29 |
| 2013年 2月期 | 923 3/19 | 671 10/16 | 59,100 1/15 | 74億61万 | 53億8007万 | 69億1661万 2/28 |
| 2014年 2月期 | 1,959 1/10 | 767 4/2 | 798,600 10/23 | 189億3961万 | 61億4980万 | 148億8782万 2/28 |
| 2015年 2月期 | 2,268 2/27 2/26 | 1,444 3/27 | 162,500 2/24 | 219億2702万 | 139億6059万 | 216億1628万 2/27 |
| 2016年 2月期 | 2,500 5/18 | 1,288 2/29 | 181,800 2/24 | 241億7000万 | 124億5238万 | 124億5159万 2/29 |
| 2017年 2月期 | 1,849 2/22 | 1,045 6/28 | 187,100 8/26 | 178億7613万 | 101億306万 | 167億4385万 2/28 |
| 2018年 2月期 | 2,345 7/25 | 1,560 4/12 | 141,500 2/23 | 226億8975万 | 150億8208万 | 180億4415万 2/28 |
| 2019年 2月期 | 2,026 5/23 | 1,331 12/25 | 155,100 2/25 | 196億317万 | 129億604万 | 148億4742万 2/28 |
| 2020年 2月期 | 1,557 3/4 | 1,102 2/28 | 208,100 2/27 | 150億9745万 | 106億8554万 | 106億638万 2/28 |
| 2021年 2月期 | 1,271 7/15 | 730 3/19 3/17 | 413,400 7/15 | 123億2425万 | 70億7844万 | 105億9423万 2/26 |
| 2022年 2月期 | 1,282 7/14 | 1,050 3/5 | 354,400 7/14 | 124億3091万 | 101億8132万 | 104億3986万 2/28 |
| 2023年 2月期 | 1,279 6/7 | 1,021 10/28 | 325,300 2/24 | 124億182万 | 99億12万 | 106億243万 2/28 |
| 2024年 2月期 | 1,516 2/22 | 1,111 6/1 | 229,200 2/22 | 146億9989万 | 107億7281万 | 127億4123万 2/29 |
| 2025年 2月期 | 1,444 3/25 | 1,050 8/5 | 156,800 1/30 | 140億174万 | 101億8132万 | 109億3146万 2/28 |
| 2026年 2月期 | 2,223 2/17 | 1,045 4/7 | 227,600 1/29 | 215億5531万 | 101億3284万 | 200億625万 2/27 |
| 最新 | 1,838 2026/6/25 | 12,200 | 178億2216万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
