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
08/24	945	959	941	958	+1.38%	22,600	372億96万	+0.95%
08/21	936	948	936	945	-0.21%	14,400	366億9614万	-0.42%
08/20	942	947	934	947	+0.74%	17,100	367億7380万	-0.32%
08/19	954	956	931	940	-1.47%	24,000	365億198万	-1.05%
08/18	949	954	948	954	0%	12,400	370億4563万	+0.42%
08/17	963	964	950	954	-0.83%	21,900	370億4563万	+0.42%
08/14	945	962	939	962	+1.58%	32,300	373億5628万	+1.37%
08/13	940	947	938	947	+0.32%	15,500	367億7380万	-0.21%
08/12	945	945	935	944	+0.43%	12,900	366億5731万	-0.53%
08/10	943	943	936	940	+0.43%	15,300	365億198万	-0.95%
08/07	938	944	936	936	-0.43%	16,200	363億4665万	-1.47%
08/06	932	950	932	940	+0.86%	27,200	365億198万	-1.05%
08/05	937	940	931	932	-0.32%	13,400	361億9133万	-1.89%
08/04	936	944	929	935	-0.11%	32,600	363億782万	-1.58%
08/03	957	957	933	936	-2.5%	28,000	363億4665万	-1.47%
07/31	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	372億7862万	+1.05%
07/30	958	968	955	959	-0.72%	34,500	372億3979万	+1.05%
07/29	952	966	949	966	+1.26%	25,000	375億1161万	+1.9%
07/28	957	957	939	954	-0.42%	17,700	370億4563万	+0.85%
07/27	957	960	950	958	+0.74%	14,000	372億96万	+1.27%
07/24	948	956	948	951	-0.73%	13,800	369億2913万	+0.63%
07/23	960	960	955	958	-0.31%	6,800	372億96万	+1.48%
07/22	950	961	949	961	+1.26%	20,000	373億1745万	+1.91%
07/21	956	956	947	949	+0.85%	13,300	368億5147万	+0.64%
07/17	954	967	941	941	-1.88%	16,800	365億4081万	-0.21%
07/16	964	964	954	959	-0.52%	32,200	372億3979万	+1.8%
07/15	960	965	953	964	+0.52%	30,900	374億3395万	+2.44%
07/14	947	959	944	959	+2.35%	25,100	372億3979万	+2.02%
07/13	948	954	937	937	-0.64%	23,800	363億8549万	-0.21%
07/10	951	952	939	943	0%	26,600	366億1848万	+0.43%
07/09	957	957	943	943	-0.74%	6,200	366億1848万	+0.43%
07/08	952	959	947	950	-0.21%	16,700	368億9030万	+1.17%
07/07	950	957	944	952	+0.32%	11,600	369億6796万	+1.49%
07/06	950	956	942	949	-0.11%	12,100	368億5147万	+1.28%
07/03	954	954	948	950	-0.11%	12,000	368億9030万	+1.5%
07/02	923	951	923	951	+3.26%	35,300	369億2913万	+1.49%
07/01	942	942	921	921	-1.5%	29,100	357億6417万	-1.71%
06/30	936	938	928	935	-1.16%	24,100	363億782万	-0.43%
06/29	936	946	929	946	+1.39%	35,100	367億3497万	+0.64%
06/26	929	939	926	933	+0.32%	19,000	362億3016万	-0.64%
06/25	933	948	925	930	-0.85%	32,900	361億1366万	-0.96%
06/24	933	950	931	938	+0.86%	17,000	364億2432万	-0.11%
06/23	940	940	930	930	-0.96%	13,600	361億1366万	-0.96%
06/22	933	943	933	939	+0.21%	13,700	364億6315万	0%
06/19	930	942	930	937	+0.75%	9,400	363億8549万	-0.11%
06/18	932	940	930	930	-0.64%	14,000	361億1366万	-0.96%
06/17	941	950	936	936	-1.16%	16,700	363億4665万	-0.32%
06/16	954	954	942	947	+0.11%	21,700	367億7380万	+0.85%
06/15	949	955	946	946	+0.96%	17,400	367億3497万	+0.75%
06/12	939	944	935	937	+0.86%	24,500	363億8549万	-0.21%
06/11	940	940	923	929	-0.75%	16,800	360億7483万	-1.17%
06/10	922	942	922	936	+0.43%	20,400	363億4665万	-0.53%
06/09	939	942	928	932	-0.75%	23,000	361億9133万	-0.96%
06/08	928	950	928	939	-0.21%	36,100	364億6315万	-0.21%
06/05	934	945	934	941	+0.75%	13,300	365億4081万	-0.11%
06/04	935	955	929	934	+0.21%	36,900	362億6899万	-0.85%
06/03	926	933	920	932	+1.75%	17,000	361億9133万	-1.06%
06/02	932	932	916	916	-2.76%	31,700	355億7002万	-2.76%
06/01	961	963	942	942	-2.48%	30,900	365億7964万	-0.11%
05/29	957	978	957	966	+0.42%	14,800	375億1161万	+2.33%
05/28	954	968	954	962	-0.31%	30,800	373億5628万	+1.91%
05/27	945	976	937	965	+2.12%	55,300	374億7278万	+2.22%
05/26	931	945	929	945	+1.18%	17,300	366億9614万	+0.11%
05/25	929	944	928	934	+0.11%	19,300	362億6899万	-1.16%
05/22	933	944	923	933	+0.65%	18,000	362億3016万	-1.37%
05/21	929	938	927	927	-0.32%	11,400	359億9717万	-2.22%
05/20	930	934	919	930	-0.53%	25,200	361億1366万	-2.11%
05/19	931	950	931	935	+0.54%	26,400	363億782万	-1.68%
05/18	940	945	925	930	-2%	19,900	361億1366万	-2.41%
05/15	948	952	940	949	+1.17%	26,600	368億5147万	-0.63%
05/14	937	943	929	938	+0.32%	24,900	364億2432万	-1.88%
05/13	943	956	935	935	-1.27%	20,700	363億782万	-2.3%
05/12	957	960	944	947	+0.32%	20,000	367億7380万	-1.15%
05/11	965	967	938	944	-2.28%	58,300	366億5731万	-1.56%
05/08	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	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	375億1161万	+0.73%
05/07	941	954	940	946	+0.64%	14,900	367億3497万	-1.36%
05/01	932	942	931	940	+0.32%	21,000	365億198万	-2.08%
04/30	935	944	935	937	-1.26%	27,100	363億8549万	-2.5%
04/28	937	949	937	949	+1.28%	26,300	368億5147万	-1.45%
04/27	935	941	928	937	-0.32%	40,700	363億8549万	-2.8%
04/24	939	950	928	940	0%	49,700	365億198万	-2.59%
04/23	946	948	931	940	-0.95%	39,500	365億198万	-2.69%
04/22	955	955	947	949	-1.15%	18,800	368億5147万	-1.96%
04/21	968	968	960	960	-0.21%	14,700	372億7862万	-0.93%
04/20	967	968	960	962	-0.52%	18,600	373億5628万	-0.72%
04/17	963	969	948	967	0%	34,100	375億5044万	-0.21%
04/16	971	971	964	967	+0.1%	25,700	375億5044万	-0.31%
04/15	969	971	960	966	+0.21%	21,100	375億1161万	-0.41%
04/14	967	968	958	964	-0.1%	19,800	374億3395万	-0.72%
04/13	973	975	960	965	-1.03%	22,500	374億7278万	-0.62%
04/10	13:00 人事異動に関するお知らせ
04/10	983	989	972	975	-0.2%	18,600	378億6110万	+0.31%
04/09	984	987	977	977	-0.71%	15,600	379億3876万	+0.31%
04/08	982	987	976	984	+1.34%	26,300	382億1058万	+1.03%
04/07	966	972	966	971	+0.1%	13,500	377億577万	-0.61%
04/06	972	976	969	970	-0.41%	16,300	376億6694万	-0.92%
04/03	962	978	962	974	+1.25%	12,400	378億2227万	-0.71%
04/02	971	978	961	962	-0.93%	21,500	373億5628万	-2.04%
04/01	974	974	962	971	+2.86%	24,200	377億577万	-1.42%
03/31	951	963	944	944	-0.74%	48,500	366億5731万	-4.36%
03/30	950	955	933	951	-3.06%	66,000	369億2913万	-3.84%

モリ工業（5464）のIR情報・決算資料

2026/03/30～2026/08/24

IR情報＆株価推移

開示資料

決算

株式

チャート