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
10/06	2,360	2,409	2,360	2,409	+2.25%	18,100	-	+2.42%
10/05	2,301	2,357	2,300	2,356	+2.39%	10,100	-	+0.43%
10/02	2,359	2,359	2,301	2,301	-2.17%	10,300	-	-1.79%
10/01	2,355	2,360	2,323	2,352	+0.13%	5,100	-	+0.47%
09/30	2,304	2,360	2,304	2,349	+1.95%	8,800	-	+0.47%
09/29	2,310	2,340	2,290	2,304	-1.03%	10,700	-	-1.29%
09/28	2,351	2,363	2,320	2,328	-1.4%	12,500	-	-0.13%
09/25	2,368	2,394	2,354	2,361	-0.55%	12,300	-	+1.55%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 77,921株（0.8%）+0.1%
09/24	2,399	2,399	2,356	2,374	-1.04%	13,300	-	+2.28%
09/18	2,360	2,399	2,360	2,399	+1.65%	8,200	-	+3.54%
09/17	2,396	2,412	2,352	2,360	-0.97%	7,500	-	+2.16%
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%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 67,921株（0.7%）+0.1%
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%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 58,321株（0.6%）+0.08%
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%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 51,121株（0.52%）新規
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	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 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
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%

MORESCO（5018）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート