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
09/11	2,312	2,345	2,305	2,338	-0.64%	5,700	226億7041万	+2.23%
09/10	2,320	2,364	2,297	2,353	+0.6%	13,300	228億1586万	+3.11%
09/09	2,275	2,368	2,272	2,339	+2.1%	15,500	226億8011万	+2.72%
09/08	2,365	2,365	2,291	2,291	-3.13%	16,500	222億1468万	+0.88%
09/07	2,366	2,388	2,344	2,365	-0.38%	9,500	229億3222万	+4.46%
09/04	2,345	2,393	2,320	2,374	+1.89%	16,600	230億1949万	+5.23%
09/03	2,341	2,364	2,320	2,330	+1.3%	9,300	225億9284万	+3.74%
09/02	2,359	2,387	2,300	2,300	-2.87%	33,500	223億195万	+2.72%
09/01	2,412	2,425	2,368	2,368	-2.23%	24,300	229億6131万	+6.09%
08/31	2,315	2,440	2,301	2,422	+3.02%	43,900	234億8492万	+8.95%
08/28	2,281	2,386	2,281	2,351	+3.57%	65,300	227億9647万	+6.38%
08/27	2,283	2,289	2,258	2,270	-0.39%	22,500	220億1105万	+3.09%
08/26	2,240	2,280	2,238	2,279	+1.06%	17,300	220億9832万	+3.73%
08/25	2,285	2,287	2,242	2,255	-0.62%	12,500	218億6560万	+2.78%
08/24	2,254	2,283	2,241	2,269	+0.62%	15,300	220億135万	+3.75%
08/21	2,236	2,255	2,175	2,255	+1.62%	18,100	218億6560万	+3.54%
08/20	2,185	2,232	2,175	2,219	+1.56%	20,000	215億1653万	+2.02%
08/19	2,258	2,258	2,170	2,185	-3.66%	37,100	211億8685万	+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	219億9166万	+4.47%
08/17	2,237	2,282	2,231	2,261	+1.89%	25,000	219億2378万	+4.05%
08/14	2,202	2,225	2,188	2,219	+0.77%	12,600	215億1653万	+2.78%
08/13	2,260	2,260	2,189	2,202	-1.3%	16,600	213億5169万	+2.66%
08/12	2,216	2,250	2,216	2,231	+0.5%	13,800	216億3289万	+4.59%
08/10	2,220	2,243	2,188	2,220	+0.54%	21,600	215億2623万	+4.67%
08/07	2,211	2,220	2,155	2,208	-0.14%	42,400	214億987万	+4.69%
08/06	2,248	2,268	2,202	2,211	-1.29%	27,800	214億3896万	+5.34%
08/05	2,186	2,251	2,186	2,240	+3.04%	37,100	217億2016万	+7.13%
08/04	2,166	2,190	2,122	2,174	+2.74%	27,300	210億8019万	+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	205億1779万	+2.47%
07/31	2,194	2,210	2,159	2,165	+0.98%	35,700	209億9292万	+5.46%
07/30	2,120	2,168	2,100	2,144	-0.46%	23,700	207億8929万	+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	208億8626万	+6.27%
07/28	2,128	2,141	2,075	2,120	-1.3%	48,100	205億5658万	+5.26%
07/27	2,136	2,180	2,104	2,148	+2.63%	54,200	208億2808万	+7.19%
07/24	2,115	2,153	2,065	2,093	-2.2%	39,200	202億9477万	+4.86%
07/23	2,160	2,231	2,111	2,140	-0.93%	36,500	207億5051万	+7.59%
07/22	2,210	2,210	2,150	2,160	-1.1%	30,000	209億4444万	+9.2%
07/21	2,081	2,184	2,075	2,184	+5.05%	46,600	211億7715万	+11.03%
07/17	2,014	2,081	1,985	2,079	+0.73%	75,700	201億5902万	+6.34%
07/16	2,125	2,149	2,060	2,064	-4.84%	55,100	200億1357万	+6.23%
07/15	2,150	2,203	2,133	2,169	-0.05%	57,500	210億3170万	+12.33%
07/14	2,122	2,200	2,100	2,170	+1.97%	64,000	210億4140万	+13.26%
07/13	2,321	2,381	2,128	2,128	-8.28%	323,400	206億3415万	+11.88%
07/10	2,320	2,320	2,320	2,320	+20.83%	37,800	224億9588万	+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	186億1728万	+2.51%
07/08	1,890	1,914	1,866	1,866	-1.94%	17,300	180億9366万	-0.21%
07/07	1,940	1,940	1,897	1,903	-1.91%	9,700	184億5243万	+1.76%
07/06	1,920	1,940	1,915	1,940	+1.09%	14,900	188億1121万	+3.74%
07/03	1,922	1,958	1,911	1,919	-1.18%	7,400	186億758万	+2.62%
07/02	2,004	2,004	1,942	1,942	-3.24%	14,000	188億3060万	+3.74%
07/01	1,911	2,019	1,911	2,007	+5.19%	44,900	194億6087万	+6.98%
06/30	1,882	1,920	1,855	1,908	+1.81%	19,300	185億92万	+1.92%
06/29	1,829	1,874	1,821	1,874	+3.54%	18,200	181億7124万	+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	175億5066万	-2.74%
06/25	1,862	1,862	1,820	1,838	+0.88%	12,200	178億2216万	-0.92%
06/24	1,813	1,857	1,800	1,822	+0.16%	8,400	176億6702万	-1.35%
06/23	1,884	1,884	1,819	1,819	-3.45%	18,300	176億3793万	-1.09%
06/22	1,940	1,960	1,873	1,884	-2.48%	16,800	182億6820万	+2.84%
06/19	1,950	1,980	1,915	1,932	+0.78%	22,000	187億3363万	+5.98%
06/18	1,895	1,920	1,872	1,917	+1.59%	14,700	185億8819万	+5.62%
06/17	1,850	1,900	1,850	1,887	+1.18%	6,100	182億9729万	+4.37%
06/16	1,932	1,944	1,848	1,865	-1.74%	27,900	180億8397万	+3.38%
06/15	1,815	1,898	1,801	1,898	+6.93%	19,000	184億395万	+5.44%
06/12	1,821	1,821	1,769	1,775	+1.37%	7,400	172億1128万	-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	169億7857万	-2.34%
06/10	1,838	1,838	1,785	1,796	-2.29%	18,000	174億1491万	+0.17%
06/09	1,826	1,845	1,820	1,838	+1.72%	9,800	178億2216万	+2.74%
06/08	1,820	1,849	1,800	1,807	-4.74%	19,200	175億2157万	+1.29%
06/05	1,872	1,910	1,872	1,897	+1.93%	10,700	183億9426万	+6.57%
06/04	1,852	1,899	1,845	1,861	0%	8,900	180億4518万	+5.02%
06/03	1,854	1,901	1,851	1,861	-1.74%	14,600	180億4518万	+5.44%
06/02	1,904	1,930	1,833	1,894	-2.57%	33,500	183億6517万	+7.67%
06/01	1,970	1,970	1,927	1,944	-1.37%	20,000	188億4999万	+11.02%
05/29	2,046	2,050	1,951	1,971	-3.81%	46,900	191億1180万	+13.15%
05/28	1,885	2,049	1,871	2,049	+7.96%	125,100	198億6812万	+18.3%
05/27	1,779	1,898	1,779	1,898	+6.69%	73,800	184億395万	+10.35%
05/26	1,734	1,800	1,709	1,779	+3.25%	65,600	172億5007万	+3.79%
05/25	1,701	1,746	1,696	1,723	+3.24%	26,800	167億706万	+0.64%
05/22	1,630	1,677	1,630	1,669	+1.58%	18,900	161億8345万	-2.63%
05/21	1,616	1,665	1,616	1,643	+2.37%	19,400	159億3134万	-4.31%
05/20	1,645	1,665	1,598	1,605	-2.43%	27,900	155億6288万	-7.01%
05/19	1,670	1,696	1,632	1,645	-1.85%	27,100	159億5074万	-5.24%
05/18	1,720	1,720	1,676	1,676	-2.56%	18,600	162億5133万	-4.01%
05/15	1,753	1,780	1,700	1,720	-2.22%	22,800	166億7798万	-1.83%
05/14	1,794	1,804	1,759	1,759	-1.24%	11,700	170億5614万	+0.11%
05/13	1,765	1,787	1,756	1,781	+0.91%	12,200	172億6946万	+1.25%
05/12	1,778	1,815	1,755	1,765	+0.28%	32,200	171億1432万	+0.28%
05/11	1,744	1,760	1,740	1,760	+0.92%	11,400	170億6584万	-0.17%
05/08	1,722	1,744	1,693	1,744	+0.46%	17,100	169億1069万	-1.19%
05/07	1,748	1,757	1,722	1,736	+2.42%	24,300	168億3312万	-1.75%
05/01	1,717	1,717	1,688	1,695	-1.28%	9,700	164億3556万	-4.35%
04/30	1,706	1,717	1,682	1,717	+0.12%	17,900	166億4889万	-3.43%
04/28	1,714	1,725	1,701	1,715	+0.76%	13,100	166億2949万	-3.87%
04/27	1,684	1,709	1,661	1,702	+1.49%	27,100	165億344万	-4.86%
04/24	1,706	1,706	1,673	1,677	-1.7%	21,600	162億6103万	-6.37%
04/23	1,692	1,712	1,684	1,706	+0.59%	21,000	165億4222万	-5.22%
04/22	1,718	1,719	1,682	1,696	-1.17%	24,900	164億4526万	-6.35%
04/21	1,725	1,751	1,712	1,716	-0.58%	20,400	166億3919万	-5.77%
04/20	1,766	1,766	1,721	1,726	-1.54%	29,300	167億3615万	-5.84%
04/17	1,747	1,771	1,734	1,753	+1.21%	45,000	169億9796万	-4.83%
04/14	（IR情報）16:00 取締役の異動に関するお知らせ
04/14	（IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結)

MORESCO（5018）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート