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
09/16	2,362	2,420	2,362	2,383	+0.38%	21,200	-	+3.47%	-	-
09/15	2,313	2,380	2,313	2,374	+2.59%	14,500	-	+3.35%	-	-
09/14	2,338	2,338	2,300	2,314	-1.03%	7,500	-	+1%	-	-
09/11	2,312	2,345	2,305	2,338	-0.64%	5,700	-	+2.23%	-	-
09/10	2,320	2,364	2,297	2,353	+0.6%	13,300	-	+3.11%	-	-
09/09	2,275	2,368	2,272	2,339	+2.1%	15,500	-	+2.72%	-	-
09/08	2,365	2,365	2,291	2,291	-3.13%	16,500	-	+0.88%	-	-
09/07	2,366	2,388	2,344	2,365	-0.38%	9,500	-	+4.46%	-	-
09/04	2,345	2,393	2,320	2,374	+1.89%	16,600	-	+5.23%	-	-
09/03	2,341	2,364	2,320	2,330	+1.3%	9,300	-	+3.74%	-	-
09/02	2,359	2,387	2,300	2,300	-2.87%	33,500	-	+2.72%	-	-
09/01	2,412	2,425	2,368	2,368	-2.23%	24,300	-	+6.09%	-	-
08/31	2,315	2,440	2,301	2,422	+3.02%	43,900	-	+8.95%	-	-
08/28	2,281	2,386	2,281	2,351	+3.57%	65,300	-	+6.38%	-	-
08/27	2,283	2,289	2,258	2,270	-0.39%	22,500	-	+3.09%	-	-
08/26	2,240	2,280	2,238	2,279	+1.06%	17,300	-	+3.73%	-	-
08/25	2,285	2,287	2,242	2,255	-0.62%	12,500	-	+2.78%	-	-
08/24	2,254	2,283	2,241	2,269	+0.62%	15,300	-	+3.75%	-	-
08/21	2,236	2,255	2,175	2,255	+1.62%	18,100	-	+3.54%	-	-
08/20	2,185	2,232	2,175	2,219	+1.56%	20,000	-	+2.02%	-	-
08/19	2,258	2,258	2,170	2,185	-3.66%	37,100	-	+0.55%	-	-
08/18	2,276	2,292	2,261	2,268	+0.31%	18,300	-	+4.47%	-	-
08/17	2,237	2,282	2,231	2,261	+1.89%	25,000	-	+4.05%	-	-
08/14	2,202	2,225	2,188	2,219	+0.77%	12,600	-	+2.78%	-	-
08/13	2,260	2,260	2,189	2,202	-1.3%	16,600	-	+2.66%	-	-
08/12	2,216	2,250	2,216	2,231	+0.5%	13,800	-	+4.59%	-	-
08/10	2,220	2,243	2,188	2,220	+0.54%	21,600	-	+4.67%	-	-
08/07	2,211	2,220	2,155	2,208	-0.14%	42,400	-	+4.69%	-	-
08/06	2,248	2,268	2,202	2,211	-1.29%	27,800	-	+5.34%	-	-
08/05	2,186	2,251	2,186	2,240	+3.04%	37,100	-	+7.13%	-	-
08/04	2,166	2,190	2,122	2,174	+2.74%	27,300	-	+4.67%	-	-
08/03	2,142	2,168	2,090	2,116	-2.26%	33,900	-	+2.47%	-	-
07/31	2,194	2,210	2,159	2,165	+0.98%	35,700	-	+5.46%	-	-
07/30	2,120	2,168	2,100	2,144	-0.46%	23,700	-	+5.1%	-	-
07/29	2,103	2,177	2,073	2,154	+1.6%	36,000	-	+6.27%	-	-
07/28	2,128	2,141	2,075	2,120	-1.3%	48,100	-	+5.26%	-	-
07/27	2,136	2,180	2,104	2,148	+2.63%	54,200	-	+7.19%	-	-
07/24	2,115	2,153	2,065	2,093	-2.2%	39,200	-	+4.86%	-	-
07/23	2,160	2,231	2,111	2,140	-0.93%	36,500	-	+7.59%	-	-
07/22	2,210	2,210	2,150	2,160	-1.1%	30,000	-	+9.2%	-	-
07/21	2,081	2,184	2,075	2,184	+5.05%	46,600	-	+11.03%	-	-
07/17	2,014	2,081	1,985	2,079	+0.73%	75,700	-	+6.34%	-	-
07/16	2,125	2,149	2,060	2,064	-4.84%	55,100	-	+6.23%	-	-
07/15	2,150	2,203	2,133	2,169	-0.05%	57,500	-	+12.33%	-	-
07/14	2,122	2,200	2,100	2,170	+1.97%	64,000	-	+13.26%	-	-
07/13	2,321	2,381	2,128	2,128	-8.28%	323,400	-	+11.88%	-	-
07/10	2,320	2,320	2,320	2,320	+20.83%	37,800	-	+22.75%	-	-
07/09	1,865	1,926	1,833	1,920	+2.89%	37,400	-	+2.51%	-	-
07/08	1,890	1,914	1,866	1,866	-1.94%	17,300	-	-0.21%	-	-
07/07	1,940	1,940	1,897	1,903	-1.91%	9,700	-	+1.76%	-	-
07/06	1,920	1,940	1,915	1,940	+1.09%	14,900	-	+3.74%	-	-
07/03	1,922	1,958	1,911	1,919	-1.18%	7,400	-	+2.62%	-	-
07/02	2,004	2,004	1,942	1,942	-3.24%	14,000	-	+3.74%	-	-
07/01	1,911	2,019	1,911	2,007	+5.19%	44,900	-	+6.98%	-	-
06/30	1,882	1,920	1,855	1,908	+1.81%	19,300	-	+1.92%	-	-
06/29	1,829	1,874	1,821	1,874	+3.54%	18,200	-	+0.37%	-	-
06/26	1,810	1,828	1,795	1,810	-1.52%	12,400	-	-2.74%	-	-
06/25	1,862	1,862	1,820	1,838	+0.88%	12,200	-	-0.92%	-	-
06/24	1,813	1,857	1,800	1,822	+0.16%	8,400	-	-1.35%	-	-
06/23	1,884	1,884	1,819	1,819	-3.45%	18,300	-	-1.09%	-	-
06/22	1,940	1,960	1,873	1,884	-2.48%	16,800	-	+2.84%	-	-
06/19	1,950	1,980	1,915	1,932	+0.78%	22,000	-	+5.98%	-	-
06/18	1,895	1,920	1,872	1,917	+1.59%	14,700	-	+5.62%	-	-
06/17	1,850	1,900	1,850	1,887	+1.18%	6,100	-	+4.37%	-	-
06/16	1,932	1,944	1,848	1,865	-1.74%	27,900	-	+3.38%	-	-
06/15	1,815	1,898	1,801	1,898	+6.93%	19,000	-	+5.44%	-	-
06/12	1,821	1,821	1,769	1,775	+1.37%	7,400	-	-1.11%	-	-
06/11	1,771	1,778	1,730	1,751	-2.51%	13,400	-	-2.34%	-	-
06/10	1,838	1,838	1,785	1,796	-2.29%	18,000	-	+0.17%	-	-
06/09	1,826	1,845	1,820	1,838	+1.72%	9,800	-	+2.74%	-	-
06/08	1,820	1,849	1,800	1,807	-4.74%	19,200	-	+1.29%	-	-
06/05	1,872	1,910	1,872	1,897	+1.93%	10,700	-	+6.57%	-	-
06/04	1,852	1,899	1,845	1,861	0%	8,900	-	+5.02%	-	-
06/03	1,854	1,901	1,851	1,861	-1.74%	14,600	-	+5.44%	-	-
06/02	1,904	1,930	1,833	1,894	-2.57%	33,500	-	+7.67%	-	-
06/01	1,970	1,970	1,927	1,944	-1.37%	20,000	-	+11.02%	-	-
05/29	2,046	2,050	1,951	1,971	-3.81%	46,900	-	+13.15%	-	-
05/28	1,885	2,049	1,871	2,049	+7.96%	125,100	-	+18.3%	-	-
05/27	1,779	1,898	1,779	1,898	+6.69%	73,800	-	+10.35%	-	-
05/26	1,734	1,800	1,709	1,779	+3.25%	65,600	-	+3.79%	-	-
05/25	1,701	1,746	1,696	1,723	+3.24%	26,800	-	+0.64%	-	-
05/22	1,630	1,677	1,630	1,669	+1.58%	18,900	-	-2.63%	-	-
05/21	1,616	1,665	1,616	1,643	+2.37%	19,400	-	-4.31%	-	-
05/20	1,645	1,665	1,598	1,605	-2.43%	27,900	-	-7.01%	-	-
05/19	1,670	1,696	1,632	1,645	-1.85%	27,100	-	-5.24%	-	-
05/18	1,720	1,720	1,676	1,676	-2.56%	18,600	-	-4.01%	-	-
05/15	1,753	1,780	1,700	1,720	-2.22%	22,800	-	-1.83%	-	-
05/14	1,794	1,804	1,759	1,759	-1.24%	11,700	-	+0.11%	-	-
05/13	1,765	1,787	1,756	1,781	+0.91%	12,200	-	+1.25%	-	-
05/12	1,778	1,815	1,755	1,765	+0.28%	32,200	-	+0.28%	-	-
05/11	1,744	1,760	1,740	1,760	+0.92%	11,400	-	-0.17%	-	-
05/08	1,722	1,744	1,693	1,744	+0.46%	17,100	-	-1.19%	-	-
05/07	1,748	1,757	1,722	1,736	+2.42%	24,300	-	-1.75%	-	-
05/01	1,717	1,717	1,688	1,695	-1.28%	9,700	-	-4.35%	-	-
04/30	1,706	1,717	1,682	1,717	+0.12%	17,900	-	-3.43%	-	-
04/28	1,714	1,725	1,701	1,715	+0.76%	13,100	-	-3.87%	-	-
04/27	1,684	1,709	1,661	1,702	+1.49%	27,100	-	-4.86%	-	-
04/24	1,706	1,706	1,673	1,677	-1.7%	21,600	-	-6.37%	-	-
04/23	1,692	1,712	1,684	1,706	+0.59%	21,000	-	-5.22%	-	-
04/22	1,718	1,719	1,682	1,696	-1.17%	24,900	-	-6.35%	-	-

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 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	2,383 2026/9/16		21,200	231億675万

MORESCO（5018）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート