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
10/01	908	916	905	908	-0.55%	33,800	-	-2.89%
09/30	910	917	906	913	+0.33%	31,500	-	-2.56%
09/29	920	924	910	910	-3.29%	47,900	-	-2.99%
09/28	940	941	933	941	+0.11%	29,200	-	+0.21%
09/25	934	940	933	940	+0.64%	26,400	-	+0.11%
09/24	932	939	931	934	-0.64%	28,500	-	-0.64%
09/18	940	941	935	940	0%	23,300	-	-0.11%
09/17	930	940	930	940	+0.53%	21,700	-	-0.21%
09/16	929	935	927	935	+0.21%	22,900	-	-0.74%
09/15	928	934	923	933	+0.65%	16,900	-	-0.96%
09/14	914	927	914	927	+1.42%	12,700	-	-1.59%
09/14	（空売り報告）Barclays Capital Securities Ltd 312,465株（0.8%）+0.01%
09/11	921	925	914	914	-1.08%	42,100	-	-3.08%
09/10	923	929	923	924	-0.11%	15,300	-	-2.12%
09/09	930	937	925	925	-0.64%	29,900	-	-2.01%
09/08	935	940	931	931	-0.85%	21,700	-	-1.48%
09/07	944	947	935	939	-0.74%	25,300	-	-0.63%
09/04	939	946	937	946	+0.42%	16,700	-	0%
09/03	（IR情報）13:00 河内長野市南花台中央公園天然芝球技場ネーミングライツ取得のお知らせ
09/03	937	945	937	942	+0.43%	20,000	-	-0.42%
09/02	941	943	933	938	-0.64%	32,300	-	-0.95%
09/01	942	951	942	944	+0.21%	30,800	-	-0.42%
08/31	940	951	936	942	-0.11%	18,500	-	-0.63%
08/28	946	951	943	943	-0.53%	28,100	-	-0.63%
08/27	951	956	948	948	-0.52%	12,800	-	-0.11%
08/26	951	957	947	953	-0.1%	16,700	-	+0.32%
08/25	958	958	945	954	-0.42%	13,200	-	+0.42%
08/24	945	959	941	958	+1.38%	22,600	-	+0.95%
08/24	（空売り報告）Barclays Capital Securities Ltd 309,965株（0.79%）-0.01%
08/21	936	948	936	945	-0.21%	14,400	-	-0.42%
08/20	942	947	934	947	+0.74%	17,100	-	-0.32%
08/19	954	956	931	940	-1.47%	24,000	-	-1.05%
08/18	949	954	948	954	0%	12,400	-	+0.42%
08/17	963	964	950	954	-0.83%	21,900	-	+0.42%
08/14	945	962	939	962	+1.58%	32,300	-	+1.37%
08/13	940	947	938	947	+0.32%	15,500	-	-0.21%
08/12	945	945	935	944	+0.43%	12,900	-	-0.53%
08/10	943	943	936	940	+0.43%	15,300	-	-0.95%
08/07	938	944	936	936	-0.43%	16,200	-	-1.47%
08/06	932	950	932	940	+0.86%	27,200	-	-1.05%
08/05	937	940	931	932	-0.32%	13,400	-	-1.89%
08/04	936	944	929	935	-0.11%	32,600	-	-1.58%
08/03	957	957	933	936	-2.5%	28,000	-	-1.47%
08/03	（空売り報告）Barclays Capital Securities Ltd 312,665株（0.8%）+0.01%
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	955	965	948	960	+0.1%	36,100	-	+1.05%
07/30	958	968	955	959	-0.72%	34,500	-	+1.05%
07/29	952	966	949	966	+1.26%	25,000	-	+1.9%
07/28	957	957	939	954	-0.42%	17,700	-	+0.85%
07/27	957	960	950	958	+0.74%	14,000	-	+1.27%
07/24	948	956	948	951	-0.73%	13,800	-	+0.63%
07/23	960	960	955	958	-0.31%	6,800	-	+1.48%
07/22	950	961	949	961	+1.26%	20,000	-	+1.91%
07/21	956	956	947	949	+0.85%	13,300	-	+0.64%
07/17	954	967	941	941	-1.88%	16,800	-	-0.21%
07/16	964	964	954	959	-0.52%	32,200	-	+1.8%
07/15	960	965	953	964	+0.52%	30,900	-	+2.44%
07/14	947	959	944	959	+2.35%	25,100	-	+2.02%
07/13	948	954	937	937	-0.64%	23,800	-	-0.21%
07/13	（空売り報告）Barclays Capital Securities Ltd 307,865株（0.79%）-0.02%
07/10	951	952	939	943	0%	26,600	-	+0.43%
07/09	957	957	943	943	-0.74%	6,200	-	+0.43%
07/08	952	959	947	950	-0.21%	16,700	-	+1.17%
07/07	950	957	944	952	+0.32%	11,600	-	+1.49%
07/06	950	956	942	949	-0.11%	12,100	-	+1.28%
07/03	954	954	948	950	-0.11%	12,000	-	+1.5%
07/02	923	951	923	951	+3.26%	35,300	-	+1.49%
07/01	942	942	921	921	-1.5%	29,100	-	-1.71%
06/30	936	938	928	935	-1.16%	24,100	-	-0.43%
06/29	936	946	929	946	+1.39%	35,100	-	+0.64%
06/26	929	939	926	933	+0.32%	19,000	-	-0.64%
06/25	933	948	925	930	-0.85%	32,900	-	-0.96%
06/24	933	950	931	938	+0.86%	17,000	-	-0.11%
06/23	940	940	930	930	-0.96%	13,600	-	-0.96%
06/22	933	943	933	939	+0.21%	13,700	-	0%
06/19	930	942	930	937	+0.75%	9,400	-	-0.11%
06/18	932	940	930	930	-0.64%	14,000	-	-0.96%
06/17	941	950	936	936	-1.16%	16,700	-	-0.32%
06/16	954	954	942	947	+0.11%	21,700	-	+0.85%
06/15	949	955	946	946	+0.96%	17,400	-	+0.75%
06/12	939	944	935	937	+0.86%	24,500	-	-0.21%
06/11	940	940	923	929	-0.75%	16,800	-	-1.17%
06/10	922	942	922	936	+0.43%	20,400	-	-0.53%
06/09	939	942	928	932	-0.75%	23,000	-	-0.96%
06/08	928	950	928	939	-0.21%	36,100	-	-0.21%
06/05	934	945	934	941	+0.75%	13,300	-	-0.11%
06/04	935	955	929	934	+0.21%	36,900	-	-0.85%
06/03	（5%ルール）カピストラーノインベストメントエルエルシー(Cap…（5.02%）
06/03	926	933	920	932	+1.75%	17,000	-	-1.06%
06/02	932	932	916	916	-2.76%	31,700	-	-2.76%
06/02	（空売り報告）Barclays Capital Securities Ltd 316,965株（0.81%）+0.13%
06/01	961	963	942	942	-2.48%	30,900	-	-0.11%
05/29	957	978	957	966	+0.42%	14,800	-	+2.33%
05/29	（空売り報告）Barclays Capital Securities Ltd 267,665株（0.68%）+0.15%
05/28	954	968	954	962	-0.31%	30,800	-	+1.91%
05/27	945	976	937	965	+2.12%	55,300	-	+2.22%
05/26	931	945	929	945	+1.18%	17,300	-	+0.11%
05/25	929	944	928	934	+0.11%	19,300	-	-1.16%
05/22	933	944	923	933	+0.65%	18,000	-	-1.37%
05/21	929	938	927	927	-0.32%	11,400	-	-2.22%
05/20	930	934	919	930	-0.53%	25,200	-	-2.11%
05/19	931	950	931	935	+0.54%	26,400	-	-1.68%
05/18	940	945	925	930	-2%	19,900	-	-2.41%
05/15	948	952	940	949	+1.17%	26,600	-	-0.63%
05/14	937	943	929	938	+0.32%	24,900	-	-1.88%
05/13	943	956	935	935	-1.27%	20,700	-	-2.3%
05/12	957	960	944	947	+0.32%	20,000	-	-1.15%
05/11	965	967	938	944	-2.28%	58,300	-	-1.56%
05/11	（空売り報告）Barclays Capital Securities Ltd 208,965株（0.53%）-0.07%
05/08	（IR情報）13:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
05/08	（IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	946	988	911	966	+2.11%	184,900	-	+0.73%

モリ工業（5464）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート