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
03/09	975	985	954	975	-1.52%	93,000	378億6110万	-3.27%
03/06	996	1,001	990	990	-1.49%	35,700	384億4358万	-1.88%
03/05	1,010	1,022	1,002	1,005	+0.8%	31,700	390億2605万	-0.5%
03/04	1,016	1,021	995	997	-4.68%	94,200	387億1540万	-1.29%
03/03	1,019	1,053	1,017	1,046	+2.55%	175,700	406億1816万	+3.46%
03/02	1,010	1,027	1,010	1,020	-0.1%	42,900	396億853万	+0.89%
02/27	1,009	1,021	1,007	1,021	+1.09%	49,400	396億4736万	+0.89%
02/26	1,030	1,030	1,007	1,010	-1.75%	48,100	392億2021万	-0.2%
02/25	1,022	1,034	1,008	1,028	+0.59%	105,100	399億1919万	+1.48%
02/24	1,003	1,028	1,003	1,022	+1.89%	42,600	396億8620万	+0.79%
02/20	997	1,007	996	1,003	-0.1%	49,300	389億4839万	-1.18%
02/19	1,002	1,005	995	1,004	-0.1%	34,900	389億8722万	-1.28%
02/18	1,009	1,014	1,005	1,005	+0.5%	24,900	390億2605万	-1.37%
02/17	1,002	1,012	1,000	1,000	-0.2%	24,800	388億3190万	-2.06%
02/16	1,007	1,007	994	1,002	+0.5%	32,200	389億956万	-1.96%
02/13	13:00 人事異動のお知らせ
02/13	1,015	1,019	997	997	-2.06%	34,800	387億1540万	-2.54%
02/12	1,015	1,027	1,013	1,018	+0.79%	29,000	395億3087万	-0.59%
02/10	1,017	1,020	1,008	1,010	+0.1%	21,200	392億2021万	-1.46%
02/09	1,020	1,020	999	1,009	+0.9%	35,200	391億8138万	-1.56%
02/06	1,008	1,012	998	1,000	-0.99%	22,500	388億3190万	-2.53%
02/05	1,028	1,028	1,010	1,010	-0.79%	26,300	392億2021万	-1.56%
02/04	1,011	1,026	1,005	1,018	+1.09%	33,200	395億3087万	-0.88%
02/03	999	1,010	999	1,007	+0.8%	26,500	391億372万	-1.95%
02/02	1,014	1,014	997	999	-0.4%	28,800	387億9306万	-2.73%
01/30	13:00 人事異動のお知らせ
01/30	13:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	1,009	1,012	995	1,003	-0.59%	33,100	389億4839万	-2.53%
01/29	1,004	1,014	994	1,009	+0.6%	43,000	391億8138万	-1.94%
01/28	1,009	1,018	1,003	1,003	-0.59%	22,100	389億4839万	-2.53%
01/27	1,021	1,024	1,004	1,009	-1.46%	36,600	391億8138万	-1.94%
01/26	1,025	1,034	1,020	1,024	-0.97%	32,200	397億6386万	-0.39%
01/23	1,049	1,055	1,033	1,034	-1.24%	22,500	401億5218万	+0.68%
01/22	1,042	1,052	1,040	1,047	+0.87%	23,200	406億5699万	+2.05%
01/21	1,024	1,042	1,023	1,038	+1.07%	32,100	403億751万	+1.37%
01/20	1,041	1,041	1,027	1,027	-1.63%	21,500	398億8036万	+0.49%
01/19	1,058	1,058	1,040	1,044	-1.32%	12,500	405億4050万	+2.25%
01/16	1,046	1,058	1,035	1,058	+0.47%	30,600	410億8415万	+3.83%
01/15	1,062	1,062	1,047	1,053	-0.28%	25,000	408億8999万	+3.54%
01/14	1,045	1,063	1,045	1,056	+1.25%	24,300	410億648万	+4.14%
01/13	1,035	1,052	1,027	1,043	+1.56%	37,400	405億167万	+3.17%
01/09	1,023	1,031	1,021	1,027	+0.59%	16,400	398億8036万	+1.78%
01/08	1,024	1,037	1,021	1,021	-1.07%	13,100	396億4736万	+1.39%
01/07	1,023	1,041	1,023	1,032	0%	20,000	400億7452万	+2.58%
01/06	1,021	1,036	1,020	1,032	+0.88%	22,500	400億7452万	+2.69%
01/05	1,022	1,033	1,021	1,023	+0.1%	16,600	397億2503万	+1.89%
2025
12/30	1,029	1,029	1,021	1,022	+0.2%	9,500	396億8620万	+1.89%
12/29	1,030	1,033	1,020	1,020	-0.58%	31,300	396億853万	+1.8%
12/26	1,022	1,026	1,019	1,026	+0.69%	13,300	398億4152万	+2.4%
12/25	1,017	1,022	1,015	1,019	+0.2%	5,800	395億6970万	+1.9%
12/24	1,026	1,032	1,016	1,017	-0.88%	16,700	394億9204万	+1.9%
12/23	1,017	1,032	1,012	1,026	+1.28%	31,800	398億4152万	+2.91%
12/22	1,010	1,016	1,009	1,013	+0.6%	13,900	393億3671万	+1.71%
12/19	994	1,012	994	1,007	+1.1%	49,600	391億372万	+1.21%
12/18	997	1,004	990	996	-0.1%	29,200	386億7657万	+0.1%
12/17	993	999	992	997	+0.1%	11,700	387億1540万	+0.3%
12/16	1,017	1,017	996	996	-0.99%	37,500	386億7657万	+0.2%
12/15	1,006	1,010	996	1,006	+0.4%	25,800	390億6489万	+1.31%
12/12	1,007	1,012	949	1,002	+0.91%	58,800	389億956万	+1.11%
12/11	999	1,003	993	993	-0.4%	19,900	385億6007万	+0.3%
12/10	1,008	1,016	997	997	-0.7%	20,800	387億1540万	+0.91%
12/09	985	1,020	974	1,004	+1.72%	88,000	389億8722万	+1.83%
12/08	985	992	985	987	-0.3%	14,300	383億2708万	+0.3%
12/05	978	1,002	978	990	+0.71%	31,900	384億4358万	+0.71%
12/04	977	992	977	983	+0.31%	28,800	381億7175万	0%
12/03	974	991	974	980	-0.1%	36,000	380億5526万	-0.31%
12/02	999	999	981	981	-0.81%	30,500	380億9409万	-0.3%
12/01	1,006	1,006	989	989	-2.27%	30,300	384億474万	+0.41%
11/28	999	1,012	999	1,012	+0.8%	16,200	392億9788万	+2.74%
11/27	1,010	1,010	1,000	1,004	-0.59%	16,400	389億8722万	+1.93%
11/26	1,010	1,015	1,002	1,010	+1.1%	22,000	392億2021万	+2.54%
11/25	1,010	1,010	994	999	-0.7%	13,700	387億9306万	+1.52%
11/21	987	1,006	987	1,006	+1.51%	29,200	390億6489万	+2.24%
11/20	986	1,001	976	991	+1.75%	42,800	384億8241万	+0.71%
11/19	989	991	970	974	-1.22%	41,900	378億2227万	-1.02%
11/18	988	998	975	986	-0.4%	37,200	382億8825万	+0.1%
11/17	1,004	1,004	988	990	-0.9%	29,100	384億4358万	+0.51%
11/14	989	1,006	988	999	+0.5%	21,400	387億9306万	+1.32%
11/13	991	999	977	994	+0.3%	31,300	385億9890万	+0.81%
11/12	979	1,025	979	991	+1.54%	70,500	384億8241万	+0.51%
11/11	967	993	959	976	+0.41%	68,900	378億9993万	-0.91%
11/10	985	985	960	972	+0.21%	44,100	377億4460万	-1.22%
11/07	972	999	939	970	-1.12%	127,700	376億6694万	-1.32%
11/06	931	998	922	981	+5.03%	154,600	380億9409万	0%
11/05	940	942	903	934	-0.32%	67,200	362億6899万	-4.69%
11/04	961	971	923	937	-2.5%	79,900	363億8549万	-4.49%
10/31	13:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	992	992	947	961	-1.64%	66,500	373億1745万	-2.14%
10/30	956	990	956	977	+0.62%	232,500	379億3876万	-0.61%
10/29	975	981	958	971	-0.82%	94,500	377億577万	-1.12%
10/28	999	999	974	979	-2.97%	48,600	380億1643万	-0.31%
10/27	1,007	1,014	1,004	1,009	+0.2%	28,100	391億8138万	+2.85%
10/24	998	1,007	991	1,007	+0.6%	24,600	391億372万	+2.86%
10/23	996	1,015	996	1,001	-0.69%	27,300	388億7073万	+2.46%
10/22	998	1,011	989	1,008	+1%	63,200	391億4255万	+3.38%
10/21	999	1,003	976	998	-0.1%	71,600	387億5423万	+2.57%
10/20	996	1,005	990	999	+0.3%	23,400	387億9306万	+2.88%
10/17	1,006	1,013	996	996	-0.7%	35,300	386億7657万	+2.79%
10/16	1,000	1,017	982	1,003	+0.6%	66,200	389億4839万	+3.72%
10/15	997	1,006	994	997	+0.91%	43,900	387億1540万	+3.32%
10/14	980	1,009	974	988	-0.7%	68,600	383億6591万	+2.6%
10/10	988	1,010	986	995	-1.39%	55,700	386億3774万	+3.54%
10/09	989	1,019	989	1,009	+1.1%	55,600	391億8138万	+5.32%
10/08	1,005	1,011	975	998	-0.1%	84,000	387億5423万	+4.61%

モリ工業（5464）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート