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	290	295	290	292	+1.39%	131,800	-	+11.03%
09/30	10:00 (開示事項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ
09/30	286	292	284	288	+0.7%	183,200	-	+9.92%
09/29	293	293	279	286	-2.72%	230,100	-	+9.58%
09/28	295	307	276	294	+11.79%	1,185,500	-	+13.08%
09/25	17:00 特別利益(投資有価証券売却益)の計上見込み並びに第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ
09/25	264	264	262	263	+0.38%	49,600	-	+1.94%
09/24	265	265	260	262	+0.38%	72,000	-	+1.55%
09/18	261	264	259	261	+0.77%	35,700	-	+1.16%
09/17	259	264	258	259	-0.38%	99,000	-	+0.39%
09/16	258	265	256	260	+0.78%	101,300	-	+1.17%
09/15	256	259	256	258	+0.39%	21,500	-	+0.39%
09/14	256	258	256	257	-0.39%	20,800	-	+0.39%
09/11	258	260	255	258	0%	41,900	-	+0.78%
09/10	257	259	256	258	0%	27,000	-	+1.18%
09/09	258	258	256	258	0%	27,200	-	+1.18%
09/08	258	258	255	258	+0.39%	26,100	-	+1.18%
09/07	257	258	254	257	0%	40,800	-	+1.18%
09/04	257	259	256	257	0%	21,100	-	+1.18%
09/03	258	258	255	257	0%	20,700	-	+1.18%
09/02	256	258	255	257	+0.39%	29,400	-	+1.58%
09/01	256	258	256	256	-0.78%	22,200	-	+1.19%
08/31	258	258	256	258	0%	23,700	-	+2.38%
08/28	259	259	256	258	+0.78%	10,400	-	+2.38%
08/27	259	259	255	256	-0.78%	49,400	-	+1.99%
08/26	258	258	256	258	-0.39%	27,600	-	+3.2%
08/25	264	264	258	259	-0.77%	41,000	-	+4.02%
08/24	257	261	256	261	+1.56%	27,100	-	+5.24%
08/21	257	257	255	257	+0.39%	16,400	-	+3.63%
08/20	256	258	255	256	+0.39%	32,300	-	+3.64%
08/19	259	259	254	255	-0.78%	56,900	-	+3.66%
08/18	259	259	256	257	-0.77%	49,600	-	+4.9%
08/17	259	260	256	259	+1.97%	68,600	-	+6.15%
08/14	257	258	252	254	0%	80,900	-	+4.53%
08/13	247	255	247	254	+3.25%	86,700	-	+4.53%
08/12	247	248	246	246	0%	117,700	-	+1.65%
08/10	246	249	245	246	-1.6%	75,500	-	+2.07%
08/07	14:00 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	249	253	242	250	+2.04%	71,300	-	+3.73%
08/06	248	250	242	245	-1.21%	30,000	-	+2.08%
08/05	249	251	245	248	-0.4%	47,600	-	+3.33%
08/04	251	251	245	249	-0.4%	51,000	-	+4.18%
08/03	250	252	249	250	+0.4%	28,700	-	+5.04%
07/31	254	254	249	249	+0.4%	54,100	-	+5.06%
07/30	247	253	244	248	+0.4%	78,100	-	+5.08%
07/29	245	248	244	247	+0.41%	19,500	-	+4.66%
07/28	246	248	243	246	0%	15,000	-	+4.68%
07/27	242	247	240	246	+2.5%	62,600	-	+5.13%
07/24	242	242	235	240	+0.84%	43,100	-	+2.56%
07/23	237	238	236	238	+0.85%	13,500	-	+1.71%
07/22	238	238	236	236	-0.84%	11,100	-	+1.29%
07/21	238	239	235	238	+0.85%	15,400	-	+2.15%
07/17	237	238	233	236	-1.26%	38,800	-	+1.29%
07/16	239	239	235	239	+0.84%	8,700	-	+3.02%
07/15	237	238	236	237	0%	17,600	-	+2.16%
07/14	237	239	235	237	+0.42%	26,500	-	+2.6%
07/13	239	239	235	236	+0.43%	17,200	-	+2.16%
07/10	238	238	234	235	0%	23,500	-	+1.73%
07/09	238	238	235	235	-0.42%	12,000	-	+2.17%
07/08	236	238	234	236	+0.85%	26,600	-	+2.61%
07/07	233	238	233	234	+0.43%	43,900	-	+1.74%
07/06	234	235	230	233	-0.43%	23,300	-	+1.3%
07/03	232	235	232	234	+0.43%	26,300	-	+1.74%
07/02	229	234	229	233	+1.3%	39,600	-	+0.87%
07/01	229	230	228	230	+0.44%	2,800	-	-0.43%
06/30	233	233	227	229	0%	15,800	-	-1.29%
06/29	228	232	227	229	+0.88%	16,100	-	-1.29%
06/26	232	232	227	227	-2.16%	6,600	-	-2.58%
06/25	235	235	226	232	+0.87%	22,200	-	-0.43%
06/24	230	231	228	230	+0.88%	6,100	-	-1.29%
06/23	231	231	228	228	-1.3%	7,000	-	-2.15%
06/22	232	233	230	231	-0.43%	10,000	-	-0.86%
06/19	235	236	230	232	-1.28%	30,000	-	-0.43%
06/18	233	235	231	235	+1.29%	11,800	-	+0.86%
06/17	230	234	230	232	+1.31%	10,500	-	-0.43%
06/16	231	233	229	229	-0.87%	30,000	-	-1.72%
06/15	228	234	228	231	+2.21%	20,800	-	-0.86%
06/12	224	228	224	226	+1.35%	12,700	-	-3%
06/11	226	226	219	223	-1.33%	35,500	-	-4.29%
06/10	226	227	225	226	-0.88%	21,400	-	-3%
06/09	226	229	226	228	+0.88%	18,200	-	-2.15%
06/08	231	231	223	226	-3%	66,400	-	-3%
06/05	231	234	231	233	+0.87%	10,300	-	-0.43%
06/04	236	236	231	231	-2.12%	20,600	-	-1.28%
06/03	230	236	230	236	+1.72%	27,800	-	+0.85%
06/02	239	239	230	232	-2.11%	29,100	-	-0.43%
06/01	245	245	230	237	-3.27%	64,700	-	+1.72%
05/29	249	249	242	245	+0.41%	39,400	-	+5.15%
05/28	244	250	243	244	-0.41%	71,400	-	+4.72%
05/27	248	250	240	245	+1.24%	81,800	-	+5.6%
05/26	238	248	233	242	+3.86%	142,400	-	+4.31%
05/25	18:00 中期経営計画の公表に関するお知らせ
05/25	238	238	226	233	+0.43%	48,600	-	+0.87%
05/22	229	232	228	232	+1.31%	13,200	-	+0.43%
05/21	230	231	228	229	+0.44%	11,100	-	-0.87%
05/20	234	234	228	228	-2.56%	38,300	-	-1.3%
05/19	232	236	229	234	+0.86%	56,800	-	+0.86%
05/18	233	234	228	232	-1.28%	84,500	-	0%
05/15	238	238	231	235	+1.29%	50,100	-	+1.29%
05/14	14:00 当社株券等の大規模買付行為に関する対応方針(買収への対応方針)の継続について
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	14:00 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ
05/14	14:00 剰余金の配当に関するお知らせ
05/14	231	240	225	232	+1.75%	122,900	-	+0.43%
05/13	226	229	226	228	+0.44%	19,800	-	-1.3%
05/12	232	232	226	227	-1.3%	15,200	-	-1.73%
05/11	228	230	223	230	0%	46,600	-	-0.43%
05/08	229	232	228	230	0%	20,000	-	-0.43%

モリテックスチール（5986）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート