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
10/02	2,408	2,452	2,396	2,397	-1.28%	70,000	-	-3.66%
10/01	2,432	2,440	2,411	2,428	-0.98%	72,900	-	-2.57%
09/30	2,483	2,483	2,437	2,452	-0.28%	74,000	-	-1.64%
09/29	（IR情報）12:30 「モリタグループ統合報告書 2026」発行に関するお知らせ
09/29	2,479	2,480	2,453	2,459	-2.3%	88,200	-	-1.32%
09/28	2,540	2,540	2,517	2,517	-0.91%	74,200	-	+1.04%
09/25	2,532	2,547	2,517	2,540	+0.99%	70,300	-	+2.21%
09/24	2,550	2,553	2,515	2,515	-0.59%	77,400	-	+1.45%
09/18	2,568	2,568	2,515	2,530	-1.4%	79,100	-	+2.3%
09/17	2,550	2,577	2,549	2,566	+1.3%	72,000	-	+4.01%
09/16	2,503	2,551	2,483	2,533	+1.4%	79,000	-	+3.01%
09/15	2,522	2,531	2,491	2,498	-0.44%	71,900	-	+1.88%
09/14	2,460	2,517	2,460	2,509	+2.45%	73,200	-	+2.58%
09/11	2,430	2,455	2,426	2,449	-0.41%	58,600	-	+0.37%
09/10	2,461	2,465	2,440	2,459	-0.2%	61,800	-	+0.94%
09/09	2,454	2,469	2,442	2,464	+0.41%	62,400	-	+1.36%
09/08	2,461	2,473	2,441	2,454	-0.77%	60,100	-	+1.11%
09/07	2,500	2,500	2,468	2,473	-0.48%	49,400	-	+1.98%
09/04	2,441	2,497	2,425	2,485	+1.14%	69,300	-	+2.39%
09/03	2,469	2,471	2,445	2,457	+0.04%	57,400	-	+1.11%
09/02	2,480	2,510	2,456	2,456	-2.42%	62,900	-	+0.9%
09/01	2,495	2,527	2,488	2,517	+0.44%	70,900	-	+3.33%
08/31	2,480	2,525	2,471	2,506	-0.24%	87,400	-	+2.87%
08/28	2,503	2,529	2,501	2,512	0%	83,800	-	+3.2%
08/27	2,520	2,544	2,501	2,512	+0.04%	92,300	-	+3.33%
08/26	2,487	2,517	2,467	2,511	+0.97%	64,600	-	+3.38%
08/25	2,466	2,497	2,466	2,487	+0.61%	86,300	-	+2.51%
08/24	2,440	2,476	2,422	2,472	+1.98%	91,400	-	+2.06%
08/21	2,403	2,428	2,399	2,424	+0.17%	65,200	-	+0.17%
08/20	2,380	2,420	2,372	2,420	+2.07%	62,800	-	0%
08/19	2,403	2,403	2,350	2,371	-1.21%	62,000	-	-1.98%
08/18	2,367	2,415	2,354	2,400	+1.39%	77,800	-	-0.79%
08/17	2,365	2,375	2,349	2,367	0%	68,400	-	-2.11%
08/14	2,354	2,368	2,351	2,367	+0.25%	38,500	-	-2.23%
08/13	2,385	2,385	2,343	2,361	+0.04%	50,600	-	-2.56%
08/12	2,380	2,380	2,351	2,360	+0.21%	41,800	-	-2.72%
08/10	2,367	2,367	2,338	2,355	+0.13%	54,900	-	-3.05%
08/07	2,360	2,369	2,343	2,352	-0.34%	71,600	-	-3.21%
08/06	2,341	2,373	2,341	2,360	+0.68%	68,200	-	-2.92%
08/05	2,350	2,371	2,326	2,344	+0.13%	81,300	-	-3.62%
08/04	2,420	2,420	2,332	2,341	-3.22%	115,400	-	-3.86%
08/03	2,298	2,447	2,266	2,419	-4.05%	193,300	-	-0.82%
07/31	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）15:30 配当予想の修正に関するお知らせ
07/31	2,550	2,550	2,485	2,521	-1.52%	59,100	-	+3.32%
07/30	2,509	2,564	2,502	2,560	+0.16%	86,300	-	+5.09%
07/29	2,528	2,556	2,505	2,556	+2.24%	96,600	-	+5.19%
07/28	2,497	2,514	2,484	2,500	-0.56%	65,000	-	+3.14%
07/27	2,488	2,514	2,441	2,514	+2.36%	88,800	-	+3.88%
07/24	2,405	2,456	2,403	2,456	+0.2%	51,700	-	+1.66%
07/23	2,452	2,465	2,439	2,451	-0.04%	66,300	-	+1.53%
07/22	2,436	2,462	2,424	2,452	+0.57%	52,100	-	+1.62%
07/21	2,422	2,461	2,406	2,438	+1.63%	79,400	-	+1.08%
07/17	2,417	2,420	2,386	2,399	-0.74%	64,900	-	-0.58%
07/16	2,418	2,439	2,414	2,417	-0.41%	47,900	-	+0.17%
07/15	2,400	2,434	2,397	2,427	+2.06%	37,300	-	+0.54%
07/14	2,393	2,395	2,372	2,378	+0.38%	42,800	-	-1.53%
07/13	2,409	2,424	2,369	2,369	-1.09%	67,600	-	-1.95%
07/10	2,424	2,436	2,390	2,395	-1.2%	114,300	-	-0.95%
07/09	2,406	2,432	2,400	2,424	+0.21%	63,600	-	+0.17%
07/08	2,431	2,436	2,416	2,419	-1.1%	46,100	-	-0.04%
07/07	2,434	2,476	2,430	2,446	+0.49%	65,700	-	+1.03%
07/06	2,403	2,448	2,386	2,434	+1.84%	58,000	-	+0.58%
07/03	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/03	2,396	2,403	2,373	2,390	+0.89%	37,500	-	-1.28%
07/02	2,387	2,399	2,361	2,369	-0.08%	63,700	-	-2.27%
07/01	2,404	2,431	2,360	2,371	-2.15%	68,700	-	-2.35%
06/30	2,480	2,480	2,422	2,423	-1.3%	130,800	-	-0.37%
06/29	2,452	2,463	2,438	2,455	+0.49%	66,800	-	+0.86%
06/26	2,422	2,455	2,422	2,443	+0.87%	48,000	-	+0.37%
06/25	2,435	2,440	2,414	2,422	+0.67%	59,900	-	-0.53%
06/24	2,405	2,419	2,396	2,406	-0.08%	115,100	-	-1.31%
06/23	2,431	2,433	2,397	2,408	+0.08%	136,500	-	-1.31%
06/22	（IR情報）15:30 中期経営計画「Morita Growth 2030」の策定に関するお知らせ
06/22	2,390	2,413	2,383	2,406	+0.59%	103,700	-	-1.64%
06/19	2,402	2,412	2,335	2,392	-1.32%	150,500	-	-2.29%
06/18	2,408	2,455	2,405	2,424	-0.25%	87,100	-	-1.22%
06/17	2,431	2,449	2,429	2,430	+0.25%	56,200	-	-1.18%
06/16	2,445	2,458	2,418	2,424	-0.86%	58,300	-	-1.54%
06/15	2,450	2,462	2,439	2,445	+1.16%	88,900	-	-0.81%
06/12	2,449	2,460	2,417	2,417	-0.94%	97,900	-	-2.07%
06/11	2,429	2,442	2,402	2,440	+0.21%	74,400	-	-1.25%
06/10	2,403	2,441	2,398	2,435	+0.7%	89,900	-	-1.5%
06/09	2,393	2,424	2,393	2,418	+0.54%	86,200	-	-2.34%
06/08	2,423	2,424	2,374	2,405	-1.8%	76,800	-	-2.99%
06/05	2,414	2,455	2,414	2,449	+0.86%	51,900	-	-1.88%
06/04	2,475	2,480	2,428	2,428	-0.25%	51,900	-	-3.19%
06/03	2,440	2,444	2,415	2,434	+0.5%	61,400	-	-3.41%
06/02	2,433	2,449	2,404	2,422	-1.74%	111,300	-	-4.38%
06/01	2,480	2,480	2,431	2,465	+0.12%	111,000	-	-3.18%
05/29	2,460	2,490	2,457	2,462	-0.28%	87,700	-	-3.87%
05/28	2,482	2,482	2,443	2,469	-0.08%	63,700	-	-4.08%
05/27	2,457	2,484	2,450	2,471	-0.16%	80,300	-	-4.48%
05/26	2,435	2,479	2,400	2,475	+0.86%	100,100	-	-4.84%
05/25	2,478	2,509	2,450	2,454	-1.01%	92,400	-	-6.12%
05/22	2,496	2,506	2,456	2,479	-0.52%	66,600	-	-5.71%
05/21	2,489	2,509	2,459	2,492	+1.42%	57,800	-	-5.68%
05/20	2,509	2,523	2,430	2,457	-3.65%	108,600	-	-7.46%
05/19	2,454	2,561	2,454	2,550	+3.49%	142,000	-	-4.49%
05/18	2,517	2,535	2,445	2,464	-2.95%	91,500	-	-8.09%
05/15	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
05/15	2,563	2,587	2,527	2,539	-0.39%	136,900	-	-5.79%
05/14	2,495	2,556	2,460	2,549	+2.16%	187,000	-	-5.77%
05/13	2,490	2,517	2,463	2,495	-0.72%	86,900	-	-8.04%
05/12	2,538	2,538	2,510	2,513	-0.08%	87,400	-	-7.75%
05/11	2,480	2,524	2,472	2,515	+0.76%	129,200	-	-8.04%

モリタ HD（6455）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート