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
07/31	15:30 配当予想の修正に関するお知らせ
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	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	2,550	2,550	2,485	2,521	-1.52%	59,100	1145億14万	+3.32%
07/30	2,509	2,564	2,502	2,560	+0.16%	86,300	1162億7146万	+5.09%
07/29	2,528	2,556	2,505	2,556	+2.24%	96,600	1160億8979万	+5.19%
07/28	2,497	2,514	2,484	2,500	-0.56%	65,000	1135億4635万	+3.14%
07/27	2,488	2,514	2,441	2,514	+2.36%	88,800	1141億8221万	+3.88%
07/24	2,405	2,456	2,403	2,456	+0.2%	51,700	1115億4793万	+1.66%
07/23	2,452	2,465	2,439	2,451	-0.04%	66,300	1113億2084万	+1.53%
07/22	2,436	2,462	2,424	2,452	+0.57%	52,100	1113億6626万	+1.62%
07/21	2,422	2,461	2,406	2,438	+1.63%	79,400	1107億3040万	+1.08%
07/17	2,417	2,420	2,386	2,399	-0.74%	64,900	1089億5908万	-0.58%
07/16	2,418	2,439	2,414	2,417	-0.41%	47,900	1097億7661万	+0.17%
07/15	2,400	2,434	2,397	2,427	+2.06%	37,300	1102億3080万	+0.54%
07/14	2,393	2,395	2,372	2,378	+0.38%	42,800	1080億529万	-1.53%
07/13	2,409	2,424	2,369	2,369	-1.09%	67,600	1075億9652万	-1.95%
07/10	2,424	2,436	2,390	2,395	-1.2%	114,300	1087億7740万	-0.95%
07/09	2,406	2,432	2,400	2,424	+0.21%	63,600	1100億9454万	+0.17%
07/08	2,431	2,436	2,416	2,419	-1.1%	46,100	1098億6745万	-0.04%
07/07	2,434	2,476	2,430	2,446	+0.49%	65,700	1110億9375万	+1.03%
07/06	2,403	2,448	2,386	2,434	+1.84%	58,000	1105億4873万	+0.58%
07/03	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	1085億5031万	-1.28%
07/02	2,387	2,399	2,361	2,369	-0.08%	63,700	1075億9652万	-2.27%
07/01	2,404	2,431	2,360	2,371	-2.15%	68,700	1076億8736万	-2.35%
06/30	2,480	2,480	2,422	2,423	-1.3%	130,800	1100億4912万	-0.37%
06/29	2,452	2,463	2,438	2,455	+0.49%	66,800	1115億252万	+0.86%
06/26	2,422	2,455	2,422	2,443	+0.87%	48,000	1109億5749万	+0.37%
06/25	2,435	2,440	2,414	2,422	+0.67%	59,900	1100億370万	-0.53%
06/24	2,405	2,419	2,396	2,406	-0.08%	115,100	1092億7701万	-1.31%
06/23	2,431	2,433	2,397	2,408	+0.08%	136,500	1093億6784万	-1.31%
06/22	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	1092億7701万	-1.64%
06/19	2,402	2,412	2,335	2,392	-1.32%	150,500	1086億4115万	-2.29%
06/18	2,408	2,455	2,405	2,424	-0.25%	87,100	1100億9454万	-1.22%
06/17	2,431	2,449	2,429	2,430	+0.25%	56,200	1103億6705万	-1.18%
06/16	2,445	2,458	2,418	2,424	-0.86%	58,300	1100億9454万	-1.54%
06/15	2,450	2,462	2,439	2,445	+1.16%	88,900	1110億4833万	-0.81%
06/12	2,449	2,460	2,417	2,417	-0.94%	97,900	1097億7661万	-2.07%
06/11	2,429	2,442	2,402	2,440	+0.21%	74,400	1108億2124万	-1.25%
06/10	2,403	2,441	2,398	2,435	+0.7%	89,900	1105億9414万	-1.5%
06/09	2,393	2,424	2,393	2,418	+0.54%	86,200	1098億2203万	-2.34%
06/08	2,423	2,424	2,374	2,405	-1.8%	76,800	1092億3159万	-2.99%
06/05	2,414	2,455	2,414	2,449	+0.86%	51,900	1112億3000万	-1.88%
06/04	2,475	2,480	2,428	2,428	-0.25%	51,900	1102億7621万	-3.19%
06/03	2,440	2,444	2,415	2,434	+0.5%	61,400	1105億4873万	-3.41%
06/02	2,433	2,449	2,404	2,422	-1.74%	111,300	1100億370万	-4.38%
06/01	2,480	2,480	2,431	2,465	+0.12%	111,000	1119億5670万	-3.18%
05/29	2,460	2,490	2,457	2,462	-0.28%	87,700	1118億2045万	-3.87%
05/28	2,482	2,482	2,443	2,469	-0.08%	63,700	1121億3838万	-4.08%
05/27	2,457	2,484	2,450	2,471	-0.16%	80,300	1122億2921万	-4.48%
05/26	2,435	2,479	2,400	2,475	+0.86%	100,100	1124億1089万	-4.84%
05/25	2,478	2,509	2,450	2,454	-1.01%	92,400	1114億5710万	-6.12%
05/22	2,496	2,506	2,456	2,479	-0.52%	66,600	1125億9256万	-5.71%
05/21	2,489	2,509	2,459	2,492	+1.42%	57,800	1131億8300万	-5.68%
05/20	2,509	2,523	2,430	2,457	-3.65%	108,600	1115億9335万	-7.46%
05/19	2,454	2,561	2,454	2,550	+3.49%	142,000	1158億1728万	-4.49%
05/18	2,517	2,535	2,445	2,464	-2.95%	91,500	1119億1128万	-8.09%
05/15	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	1153億1767万	-5.79%
05/14	2,495	2,556	2,460	2,549	+2.16%	187,000	1157億7186万	-5.77%
05/13	2,490	2,517	2,463	2,495	-0.72%	86,900	1133億1926万	-8.04%
05/12	2,538	2,538	2,510	2,513	-0.08%	87,400	1141億3679万	-7.75%
05/11	2,480	2,524	2,472	2,515	+0.76%	129,200	1142億2763万	-8.04%
05/08	2,450	2,496	2,445	2,496	+1.5%	167,900	1133億6468万	-8.94%
05/07	2,552	2,561	2,441	2,459	-2.73%	222,000	1116億8419万	-10.55%
05/01	2,546	2,554	2,509	2,528	+0.48%	126,000	1148億1807万	-8.44%
04/30	2,540	2,574	2,491	2,516	-10.75%	262,200	1142億7305万	-9.2%
04/28	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
04/28	15:30 マテリアリティの改定に関するお知らせ
04/28	15:30 代表取締役の異動に関するお知らせ
04/28	15:30 剰余金の配当(増配)に関するお知らせ
04/28	15:30 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,760	2,836	2,745	2,819	+2.17%	88,400	1280億3486万	+1.33%
04/27	2,714	2,771	2,714	2,759	+1.62%	70,300	1253億975万	-0.65%
04/24	2,753	2,767	2,708	2,715	-1.38%	46,100	1233億1134万	-2.09%
04/23	2,737	2,757	2,708	2,753	-0.29%	75,000	1250億3724万	-0.69%
04/22	2,812	2,817	2,747	2,761	-2.3%	78,300	1254億59万	-0.43%
04/21	2,781	2,834	2,772	2,826	+1.22%	72,500	1283億5279万	+1.95%
04/20	2,807	2,807	2,779	2,792	-0.53%	75,100	1268億856万	+0.9%
04/17	2,818	2,818	2,785	2,807	-0.39%	48,100	1274億8984万	+1.59%
04/16	2,830	2,830	2,803	2,818	+0.43%	52,700	1279億8945万	+2.14%
04/15	2,823	2,846	2,797	2,806	-0.53%	51,100	1274億4442万	+1.81%
04/14	2,838	2,838	2,800	2,821	+0.71%	49,600	1281億2570万	+2.51%
04/13	2,823	2,839	2,795	2,801	-0.78%	55,700	1272億1733万	+2%
04/10	2,830	2,852	2,813	2,823	+0.11%	64,800	1282億1654万	+2.84%
04/09	2,835	2,871	2,816	2,820	-0.77%	38,100	1280億8028万	+2.77%
04/08	2,860	2,869	2,833	2,842	+1.14%	65,300	1290億7949万	+3.72%
04/07	2,788	2,819	2,784	2,810	+0.97%	47,200	1276億2610万	+2.52%
04/06	2,750	2,790	2,749	2,783	+0.91%	32,200	1263億9980万	+1.31%
04/03	2,760	2,777	2,755	2,758	0%	22,500	1252億6433万	+0.07%
04/02	2,779	2,803	2,744	2,758	-0.68%	40,300	1252億6433万	-0.22%
04/01	2,769	2,777	2,738	2,777	+3.89%	48,100	1261億2729万	+0.18%
03/31	2,662	2,729	2,642	2,673	-0.67%	81,600	1214億376万	-3.78%
03/30	2,634	2,691	2,626	2,691	-3.06%	124,200	1222億2129万	-3.51%
03/27	2,780	2,797	2,756	2,776	-0.22%	82,000	1260億8187万	-0.82%
03/26	2,769	2,789	2,756	2,782	+0.14%	50,000	1263億5438万	-0.82%
03/25	2,756	2,792	2,738	2,778	+2.66%	87,700	1261億7270万	-1.1%
03/24	2,686	2,706	2,668	2,706	+2.66%	61,300	1229億257万	-3.8%
03/23	2,664	2,664	2,581	2,636	-2.44%	77,400	1197億2327万	-6.56%
03/19	2,729	2,729	2,690	2,702	-2.77%	114,700	1227億2090万	-4.66%
03/18	2,735	2,779	2,735	2,779	+2.02%	61,000	1262億1812万	-2.18%
03/17	2,709	2,744	2,694	2,724	+0.89%	69,400	1237億2010万	-4.25%
03/16	2,689	2,727	2,681	2,700	0%	78,000	1226億3006万	-5.16%
03/13	2,662	2,700	2,662	2,700	-0.04%	100,400	1226億3006万	-5.33%
03/12	2,700	2,731	2,685	2,701	-1.57%	103,400	1226億7548万	-5.46%
03/11	2,764	2,777	2,730	2,744	+0.7%	59,900	1246億2847万	-4.09%
03/10	2,718	2,732	2,700	2,725	+2.64%	75,400	1237億6552万	-4.79%
03/09	2,586	2,673	2,577	2,655	-4.53%	113,900	1205億8622万	-7.33%
03/06	2,738	2,781	2,715	2,781	-0.25%	58,200	1263億896万	-3.2%

モリタ HD（6455）のIR情報・決算資料

2026/03/06～2026/07/31

IR情報＆株価推移

開示資料

決算

株式

チャート