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
09/18	378	418	368	384	+2.67%	1,241,500	-	+8.78%	-	-
09/17	381	388	371	374	-3.61%	437,700	-	+6.55%	-	-
09/16	428	455	383	388	-9.35%	1,882,200	-	+10.86%	-	-
09/15	407	478	405	428	+7.54%	6,093,400	-	+23.34%	-	-
09/14	515	515	392	398	-8.51%	3,754,800	-	+16.03%	-	-
09/11	435	435	435	435	+22.54%	51,200	-	+27.57%	-	-
09/10	346	355	341	355	+2.9%	96,500	-	+5.65%	-	-
09/09	343	345	339	345	+1.17%	18,300	-	+2.99%	-	-
09/08	340	344	339	341	+0.59%	10,600	-	+1.79%	-	-
09/07	346	349	336	339	-0.59%	22,900	-	+1.5%	-	-
09/04	330	342	330	341	+3.33%	13,100	-	+2.4%	-	-
09/03	336	336	329	330	-2.08%	33,400	-	-0.6%	-	-
09/02	345	349	336	337	-2.32%	49,200	-	+1.81%	-	-
09/01	347	350	345	345	0%	33,100	-	+4.23%	-	-
08/31	339	348	339	345	+2.07%	16,500	-	+4.55%	-	-
08/28	334	341	334	338	+1.2%	17,500	-	+2.74%	-	-
08/27	328	336	327	334	+1.52%	20,500	-	+1.52%	-	-
08/26	334	336	329	329	-0.9%	20,500	-	+0.3%	-	-
08/25	329	333	329	332	+0.3%	6,300	-	+1.22%	-	-
08/24	334	334	328	331	0%	16,700	-	+0.91%	-	-
08/21	330	336	329	331	-1.19%	19,500	-	+0.91%	-	-
08/20	327	336	327	335	+1.21%	18,000	-	+1.82%	-	-
08/19	337	337	327	331	-2.07%	23,300	-	+0.3%	-	-
08/18	345	348	337	338	-0.88%	16,900	-	+2.42%	-	-
08/17	339	345	337	341	0%	19,900	-	+3.02%	-	-
08/14	330	345	330	341	+2.4%	38,200	-	+3.33%	-	-
08/13	328	334	328	333	+1.52%	18,900	-	+0.91%	-	-
08/12	317	334	317	328	-0.61%	52,000	-	-0.61%	-	-
08/10	329	332	329	330	+0.3%	11,000	-	-0.3%	-	-
08/07	330	331	326	329	+0.3%	17,800	-	-0.6%	-	-
08/06	334	334	328	328	-1.8%	7,700	-	-1.2%	-	-
08/05	328	336	327	334	+2.77%	30,800	-	+0.6%	-	-
08/04	318	331	313	325	+1.88%	31,300	-	-2.11%	-	-
08/03	321	323	315	319	-0.93%	14,000	-	-3.92%	-	-
07/31	313	323	313	322	+3.87%	24,200	-	-3.3%	-	-
07/30	308	319	308	310	-1.27%	33,100	-	-7.19%	-	-
07/29	326	326	309	314	-3.38%	69,000	-	-6.27%	-	-
07/28	324	330	322	325	0%	37,600	-	-2.99%	-	-
07/27	323	332	323	325	+1.56%	31,300	-	-3.56%	-	-
07/24	331	331	318	320	-3.03%	36,300	-	-5.33%	-	-
07/23	329	332	328	330	+0.61%	14,700	-	-2.94%	-	-
07/22	330	334	328	328	-0.61%	23,900	-	-3.81%	-	-
07/21	321	333	321	330	+3.13%	31,900	-	-3.79%	-	-
07/17	338	341	315	320	-6.16%	99,000	-	-7.25%	-	-
07/16	347	353	340	341	-3.67%	40,700	-	-1.73%	-	-
07/15	343	355	337	354	+2.91%	52,300	-	+1.43%	-	-
07/14	346	359	342	344	-0.29%	28,700	-	-2.82%	-	-
07/13	348	351	340	345	-1.43%	40,900	-	-3.9%	-	-
07/10	345	360	339	350	+3.86%	76,400	-	-3.58%	-	-
07/09	331	343	331	337	+0.6%	27,900	-	-8.17%	-	-
07/08	335	340	328	335	-0.59%	47,700	-	-10.19%	-	-
07/07	344	347	337	337	-1.75%	35,800	-	-11.55%	-	-
07/06	343	349	342	343	+0.29%	39,200	-	-11.37%	-	-
07/03	333	342	331	342	+3.64%	34,200	-	-12.98%	-	-
07/02	329	342	329	330	-0.3%	53,300	-	-17.71%	-	-
07/01	337	338	329	331	-2.36%	72,500	-	-19.85%	-	-
06/30	345	345	331	339	+0.59%	39,000	-	-21.35%	-	-
06/29	338	350	336	337	+1.51%	49,300	-	-25.93%	-	-
06/26	353	353	332	332	-5.14%	131,900	-	-29.81%	-	-
06/25	335	366	327	350	+5.42%	259,000	-	-28.13%	-	-
06/24	331	348	325	332	+0.61%	108,500	-	-32.24%	-	-
06/23	355	355	330	330	-7.04%	134,500	-	-32.79%	-	-
06/22	355	369	353	355	-1.66%	92,900	-	-27.4%	-	-
06/19	372	373	359	361	-2.96%	99,800	-	-25.72%	-	-
06/18	361	376	354	372	+3.05%	161,600	-	-22.82%	-	-
06/17	354	369	353	361	+1.12%	144,100	-	-24.48%	-	-
06/16	373	376	348	357	-6.05%	310,700	-	-24.68%	-	-
06/15	377	408	370	380	+0.8%	363,300	-	-19.32%	-	-
06/12	408	419	374	377	-6.91%	372,100	-	-19.27%	-	-
06/11	398	420	382	405	-12.34%	842,900	-	-12.34%	-	-
06/10	454	475	437	462	-4.94%	475,800	-	+1.09%	-	-
06/09	467	507	459	486	+13.82%	1,902,900	-	+8.24%	-	-
06/08	450	453	426	427	-6.97%	184,400	-	-3.17%	-	-
06/05	480	494	457	459	-4.57%	342,200	-	+5.76%	-	-
06/04	537	554	481	481	-12.07%	836,800	-	+12.65%	-	-
06/03	465	547	465	547	+17.13%	1,304,900	-	+30.55%	-	-
06/02	502	507	461	467	-8.43%	678,400	-	+14.46%	-	-
06/01	539	548	505	510	-7.1%	678,400	-	+27.5%	-	-
05/29	660	670	534	549	-12.86%	3,166,300	-	+40.77%	-	-
05/28	640	655	630	630	-19.23%	1,371,300	-	+66.23%	-	-
05/27	810	850	780	780	-16.13%	2,108,000	-	+113.7%	-	-
05/26	930	930	930	930	+19.23%	556,600	-	+169.57%	-	-
05/25	780	780	780	780	+14.71%	123,300	-	+144.51%	-	-
05/22	631	747	612	680	+55.61%	7,438,800	-	+127.42%	-	-
05/21	437	437	437	437	+22.41%	44,400	-	+54.42%	-	-
05/20	357	357	357	357	+28.88%	46,800	-	+28.88%	-	-
05/19	272	280	272	277	+0.73%	9,200	-	+1.09%	-	-
05/18	269	275	269	275	+1.85%	9,300	-	+0.36%	-	-
05/15	269	273	269	270	+0.75%	10,900	-	-1.46%	-	-
05/14	273	273	268	268	-0.74%	14,100	-	-2.55%	-	-
05/13	274	275	270	270	-0.37%	10,200	-	-1.82%	-	-
05/12	271	274	271	271	+0.37%	8,500	-	-1.45%	-	-
05/11	269	274	269	270	-0.37%	11,400	-	-1.82%	-	-
05/08	266	274	266	271	+0.74%	19,900	-	-1.81%	-	-
05/07	274	275	267	269	-1.1%	18,300	-	-2.54%	-	-
05/01	273	274	271	272	-0.37%	5,300	-	-1.81%	-	-
04/30	269	273	269	273	+1.49%	8,300	-	-1.44%	-	-
04/28	270	271	268	269	-0.37%	10,800	-	-3.24%	-	-
04/27	271	272	269	270	-0.37%	19,500	-	-3.23%	-	-
04/24	273	274	271	271	-1.09%	12,300	-	-2.87%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 1月期	1,387 5/2	337 12/20	23,228,400 4/28	182億6373万	46億4588万	+38.08% 8/2	-25.83% 6/23
2024年 1月期	463 6/16	240 12/26	3,973,400 6/16	64億6625万	33億5184万	+24.03% 6/15	-18.44% 12/26
2025年 1月期	350 6/13	180 8/5	2,205,300 6/13	48億8810万	25億1388万	+21.14% 3/13	-33.93% 8/5
2026年 1月期	380 12/11	180 4/7	7,045,900 12/11	53億708万	25億1388万	+32.63% 12/11	-27.69% 4/7
最新	384 2026/9/18		1,241,500	66億4972万		+8.78% 353

年間値上がり率

2023/12/29 vs 2022/12/30: -32%（0.68倍）
2024/12/30 vs 2023/12/29: -4%（0.96倍）
2025/12/30 vs 2024/12/30: 46%（1.46倍）
2026/09/18 vs 2025/12/30: 10%（1.1倍）
過去安値 180円（2025/04/07）: 113%（2.13倍）
384円（9/18）

モイ（5031）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート