日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	1,017	1,028	1,009	1,022	+1.49%	19,000	396億8620万	+2%
04/24	1,042	1,042	997	1,007	-2.71%	17,900	391億372万	+0.1%
04/23	1,050	1,050	1,031	1,035	+0.49%	32,500	401億9101万	+2.48%
04/22	1,032	1,041	1,022	1,030	+0.49%	18,100	399億9685万	+1.68%
04/21	1,030	1,039	1,019	1,025	-0.49%	20,600	398億269万	+0.99%
04/18	992	1,031	986	1,030	+5.42%	21,800	399億9685万	+1.28%
04/17	970	980	964	977	+1.03%	12,900	379億3876万	-3.93%
04/16	984	989	965	967	-0.21%	36,600	375億5044万	-5.1%
04/15	974	981	966	969	+1.04%	22,700	376億2811万	-5%
04/14	964	973	950	959	-0.83%	25,600	372億3979万	-6.26%
04/11	13:00 役員の異動および人事異動に関するお知らせ
04/11	930	969	923	967	-0.41%	26,100	375億5044万	-5.75%
04/10	986	987	949	971	+8.37%	33,000	377億577万	-5.64%
04/09	937	937	896	896	-5.68%	47,800	347億9338万	-13.01%
04/08	898	971	898	950	+9.45%	30,800	368億9030万	-8.12%
04/07	855	900	847	868	-7.86%	46,300	337億608万	-16.14%
04/04	971	988	906	942	-5.89%	68,800	365億7964万	-9.25%
04/03	990	1,011	979	1,001	-0.5%	42,800	388億7073万	-3.56%
04/02	1,028	1,036	1,006	1,006	-0.3%	26,600	390億6489万	-2.71%
04/01	1,025	1,027	1,008	1,009	+1.1%	32,300	391億8138万	-2.04%
04/01	株式分割 1→5
03/31	1,046	1,046	996	998	-4.77%	55,100	387億5423万	-2.73%
03/28	1,104	1,104	1,038	1,048	-7.26%	54,400	406億9583万	+2.44%
03/27	1,100	1,130	1,092	1,130	+2.54%	68,000	438億8004万	+11.11%
03/26	1,080	1,102	1,074	1,102	+2.04%	44,500	427億9275万	+9%
03/25	1,060	1,080	1,060	1,080	+0.93%	23,500	419億3845万	+7.46%
03/24	1,118	1,118	1,070	1,070	-3.25%	45,500	415億5013万	+7.11%
03/21	1,102	1,114	1,100	1,106	0%	28,500	429億4808万	+11.27%
03/19	1,106	1,114	1,096	1,106	-0.18%	22,500	429億4808万	+12.17%
03/18	1,094	1,110	1,088	1,108	+0.91%	40,000	430億2574万	+13.18%
03/17	1,066	1,114	1,062	1,098	+3.98%	40,500	426億3742万	+12.96%
03/14	13:00 業績予想および配当予想の修正に関するお知らせ
03/14	1,034	1,090	1,024	1,056	+1.73%	101,500	410億648万	+9.43%
03/13	1,024	1,048	1,012	1,038	+1.37%	37,500	403億751万	+8.24%
03/12	1,022	1,030	1,014	1,024	+2.2%	17,500	397億6386万	+7.45%
03/11	1,000	1,010	992	1,002	-3.65%	37,500	389億956万	+5.7%
03/10	1,046	1,054	1,020	1,040	+0.78%	39,500	403億8517万	+10.05%
03/07	1,028	1,054	1,022	1,032	-1.15%	42,500	400億7452万	+9.67%
03/06	1,004	1,044	1,004	1,044	+3.78%	52,500	405億4050万	+11.54%
03/05	974	1,006	968	1,006	+2.86%	25,000	390億6489万	+8.06%
03/04	976	983	975	978	-0.81%	15,500	379億7759万	+5.5%
03/03	988	1,010	978	986	+3.57%	71,000	382億8825万	+6.71%
02/28	934	960	925	952	+2.59%	34,000	369億6796万	+3.37%
02/27	916	928	904	928	+2.43%	26,500	360億3600万	+0.98%
02/26	910	916	900	906	-0.44%	17,500	351億8170万	-1.31%
02/25	920	920	901	910	-0.11%	28,000	353億3702万	-0.98%
02/21	903	913	897	911	+0.89%	22,000	353億7586万	-0.87%
02/20	924	924	900	903	-1.95%	30,000	350億6520万	-1.63%
02/19	952	960	921	921	-4.06%	36,000	357億6417万	+0.22%
02/18	950	960	948	960	+1.05%	11,000	372億7862万	+4.69%
02/17	944	958	944	950	+1.39%	21,500	368億9030万	+3.83%
02/14	13:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
02/14	13:00 人事異動のお知らせ
02/14	929	954	920	937	-0.32%	35,500	363億8549万	+2.63%
02/13	925	940	923	940	+2.84%	9,000	365億198万	+3.07%
02/12	930	934	914	914	-1.4%	15,000	354億9235万	+0.22%
02/10	923	927	918	927	0%	6,000	359億9717万	+1.42%
02/07	921	928	915	927	+0.65%	8,500	359億9717万	+1.2%
02/06	925	925	921	921	+0.77%	4,500	357億6417万	+0.22%
02/05	915	924	909	914	+1.11%	22,000	354億9235万	-0.76%
02/04	917	918	904	904	+0.89%	13,000	351億403万	-1.95%
02/03	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
02/03	921	922	896	896	-2.82%	52,500	347億9338万	-3.03%
01/31	16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
01/31	16:15 令和7年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	932	932	913	922	-1.07%	15,000	358億301万	-0.43%
01/30	908	932	908	932	+2.31%	28,500	361億9133万	+0.65%
01/29	921	932	911	911	-1.19%	25,500	353億7586万	-1.62%
01/28	907	925	900	922	+1.65%	24,500	358億301万	-0.54%
01/27	912	916	905	907	+0.67%	23,000	352億2053万	-2.26%
01/24	908	914	901	901	+0.11%	20,500	349億8754万	-3.12%
01/23	909	909	895	900	-1.64%	39,000	349億4871万	-3.43%
01/22	917	917	906	915	+0.88%	7,500	355億3118万	-2.14%
01/21	928	928	896	907	-1.73%	29,000	352億2053万	-3.1%
01/20	926	926	914	923	+2.44%	17,000	358億4184万	-1.49%
01/17	902	912	880	901	-0.22%	36,000	349億8754万	-3.94%
01/16	912	917	903	903	-0.55%	26,500	350億6520万	-3.94%
01/15	889	908	875	908	+3.06%	45,500	352億5936万	-3.61%
01/14	903	907	881	881	-2.97%	27,000	342億1090万	-6.67%
01/10	898	916	898	908	+0.89%	15,000	352億5936万	-4.12%
01/09	930	930	900	900	-3.02%	61,000	349億4871万	-5.06%
01/08	936	941	928	928	-0.75%	18,000	360億3600万	-2.32%
01/07	959	959	935	935	-2.4%	17,000	363億782万	-1.58%
01/06	989	989	958	958	-2.15%	25,000	372億96万	+0.84%
2024
12/30	996	996	976	979	-1.21%	19,000	380億1643万	+3.16%
12/27	990	991	971	991	+0.3%	28,500	384億8241万	+4.65%
12/26	934	988	934	988	+5.78%	47,500	383億6591万	+4.44%
12/25	935	939	925	934	-0.53%	29,000	362億6899万	-1.06%
12/24	949	951	939	939	-0.63%	12,500	364億6315万	-0.63%
12/23	938	947	933	945	+1.5%	31,500	366億9614万	-0.11%
12/20	945	947	931	931	-0.85%	23,000	361億5249万	-1.69%
12/19	934	943	926	939	+0.43%	27,500	364億6315万	-1.05%
12/18	945	945	935	935	-0.64%	11,000	363億782万	-1.58%
12/17	948	953	937	941	-1.16%	30,500	365億4081万	-1.05%
12/16	957	966	948	952	-0.42%	53,000	369億6796万	-0.1%
12/13	13:00 (開示事項の経過)固定資産取得価額の決定に関するお知らせ
12/13	952	956	936	956	-1.04%	65,500	371億2329万	+0.1%
12/12	952	971	947	966	+2.44%	31,500	375億1161万	+0.84%
12/11	947	950	938	943	-0.21%	35,500	366億1848万	-1.77%
12/10	945	952	943	945	0%	15,000	366億9614万	-1.77%
12/09	953	959	935	945	0%	34,500	366億9614万	-2.07%
12/06	954	954	941	945	-1.46%	15,000	366億9614万	-2.28%
12/05	967	969	957	959	+0.42%	23,500	372億3979万	-1.03%
12/04	965	975	955	955	-1.04%	33,500	370億8446万	-1.65%
12/03	942	965	938	965	+3.1%	59,000	374億7278万	-0.82%
12/02	944	944	932	936	-0.85%	35,000	363億4665万	-4%
11/29	932	952	932	944	+1.07%	21,500	366億5731万	-3.38%
11/28	923	936	916	934	+1.97%	38,500	362億6899万	-4.6%
11/27	940	940	912	916	-1.72%	34,500	355億7002万	-6.72%

5464 モリ工業

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート