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	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%
03/05	2,815	2,838	2,762	2,788	+1.79%	67,100	1266億2689万	-3.03%
03/04	2,758	2,800	2,690	2,739	-4.16%	98,300	1244億138万	-4.86%
03/03	2,920	2,927	2,835	2,858	-3.77%	94,700	1298億619万	-0.9%
03/02	2,924	2,981	2,898	2,970	-0.74%	63,200	1348億9306万	+2.87%
02/27	2,994	2,998	2,947	2,992	+0.74%	81,200	1403億8027万	+3.74%
02/26	2,973	2,998	2,946	2,970	+0.27%	77,900	1393億4806万	+3.13%
02/25	2,928	2,979	2,907	2,962	+1.13%	65,800	1389億7272万	+2.95%
02/24	2,941	2,960	2,896	2,929	0%	61,200	1374億2440万	+1.84%
02/20	2,929	2,945	2,912	2,929	-0.81%	55,800	1374億2440万	+1.84%
02/19	2,915	2,953	2,886	2,953	+1.3%	44,900	1385億5045万	+2.68%
02/18	2,907	2,935	2,892	2,915	+1.25%	49,800	1367億6754万	+1.46%
02/17	2,902	2,927	2,870	2,879	-0.66%	62,900	1350億7848万	+0.24%
02/16	2,921	2,921	2,869	2,898	+0.1%	63,900	1359億6993万	+0.98%
02/13	2,935	2,955	2,858	2,895	-1.93%	78,300	1358億2917万	+0.98%
02/12	2,923	2,973	2,919	2,952	+1.93%	120,200	1385億353万	+3.07%
02/10	15:30 自己株式の消却完了に関するお知らせ
02/10	2,884	2,918	2,881	2,896	+1.22%	69,700	1358億7609万	+1.33%
02/09	2,870	2,880	2,846	2,861	+2.69%	82,400	1342億3394万	+0.28%
02/06	2,807	2,815	2,771	2,786	-1.21%	77,700	1307億1505万	-2.21%
02/05	2,852	2,855	2,814	2,820	-0.21%	87,100	1323億1028万	-1.02%
02/04	2,813	2,845	2,801	2,826	+1%	84,000	1325億9179万	-0.7%
02/03	2,792	2,840	2,778	2,798	+0.68%	103,700	1312億7808万	-1.55%
02/02	2,804	2,825	2,774	2,779	-0.75%	134,800	1303億8662万	-2.15%
01/30	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に関するお知らせ
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:30 自己株式の消却に関するお知らせ
01/30	2,855	2,855	2,772	2,800	-1.75%	105,600	1313億7191万	-1.37%
01/29	2,823	2,869	2,801	2,850	+0.78%	84,800	1337億1784万	+0.42%
01/28	2,869	2,909	2,820	2,828	-1.87%	65,100	1326億8563万	-0.21%
01/27	2,864	2,882	2,837	2,882	+0.28%	56,500	1352億1923万	+1.84%
01/26	2,888	2,901	2,866	2,874	-1.88%	54,700	1348億4388万	+1.77%
01/23	2,921	2,950	2,912	2,929	+0.97%	35,400	1374億2440万	+3.94%
01/22	2,891	2,920	2,873	2,901	+0.66%	54,100	1361億1069万	+3.17%
01/21	2,876	2,895	2,868	2,882	-0.83%	44,000	1352億1923万	+2.75%
01/20	2,937	2,945	2,887	2,906	-1.06%	53,000	1363億4528万	+3.97%
01/19	2,935	2,983	2,935	2,937	+0.24%	60,900	1377億9975万	+5.34%
01/16	2,902	2,940	2,890	2,930	+0.34%	47,200	1374億7132万	+5.43%
01/15	2,875	2,938	2,875	2,920	+1.28%	62,300	1370億214万	+5.49%
01/14	2,892	2,902	2,860	2,883	-0.31%	71,000	1352億6615万	+4.65%
01/13	2,880	2,906	2,860	2,892	+2.55%	70,900	1356億8842万	+5.36%
01/09	2,840	2,865	2,819	2,820	-0.28%	61,300	1323億1028万	+3.18%
01/08	2,810	2,839	2,810	2,828	+0.25%	35,000	1326億8563万	+3.82%
01/07	2,787	2,850	2,785	2,821	+0.32%	49,300	1323億5720万	+3.87%
01/06	2,784	2,828	2,784	2,812	+1.52%	68,300	1319億3494万	+3.84%
01/05	2,767	2,787	2,749	2,770	+0.51%	59,000	1299億6436万	+2.59%
2025
12/30	2,783	2,783	2,747	2,756	-0.54%	75,300	1293億750万	+2.3%
12/29	2,761	2,772	2,735	2,771	+0.69%	66,900	1300億1127万	+3.2%
12/26	2,730	2,760	2,721	2,752	+0.99%	43,900	1291億1982万	+2.8%
12/25	2,757	2,757	2,715	2,725	-0.8%	34,300	1278億5302万	+2.21%
12/24	2,756	2,760	2,730	2,747	-0.15%	40,600	1288億8523万	+3.5%
12/23	2,792	2,792	2,728	2,751	-1.29%	81,800	1290億7290万	+4.13%
12/22	2,771	2,794	2,753	2,787	+1.12%	68,600	1307億6197万	+5.89%
12/19	2,706	2,756	2,706	2,756	+1.55%	80,700	1293億750万	+5.19%
12/18	2,714	2,731	2,706	2,714	-0.66%	34,500	1273億3692万	+3.98%
12/17	2,729	2,759	2,694	2,732	+0.11%	52,500	1281億8145万	+5.04%
12/16	2,795	2,796	2,711	2,729	-1.69%	71,700	1280億4070万	+5.33%
12/15	2,700	2,788	2,686	2,776	+2.1%	59,000	1302億4587万	+7.56%
12/12	2,678	2,730	2,656	2,719	+3.03%	61,400	1275億7151万	+5.84%
12/11	2,730	2,734	2,635	2,639	-3.33%	41,700	1238億1803万	+3.05%
12/10	2,720	2,755	2,714	2,730	+0.92%	65,000	1280億8761万	+6.89%
12/09	2,667	2,725	2,667	2,705	+1.81%	77,900	1269億1465万	+6.37%
12/08	2,625	2,665	2,621	2,657	+2.11%	35,600	1246億6256万	+5.1%
12/05	2,604	2,628	2,578	2,602	-1.25%	36,700	1220億8204万	+3.46%
12/04	2,586	2,665	2,586	2,635	+1.46%	59,400	1236億3035万	+5.23%
12/03	2,610	2,622	2,587	2,597	+0.39%	85,900	1218億4745万	+4.17%
12/02	2,624	2,624	2,579	2,587	-1.56%	60,100	1213億7826万	+4.02%
12/01	2,657	2,657	2,609	2,628	-0.19%	49,400	1233億192万	+6.01%
11/28	2,614	2,652	2,612	2,633	+0.92%	51,000	1235億3652万	+6.6%
11/27	2,635	2,642	2,602	2,609	+0.23%	47,500	1224億1047万	+6.06%
11/26	2,580	2,621	2,573	2,603	+1.96%	61,000	1221億2896万	+6.24%
11/25	2,564	2,578	2,537	2,553	0%	56,200	1197億8303万	+4.67%
11/21	2,473	2,553	2,465	2,553	+3.23%	67,900	1197億8303万	+5.02%
11/20	2,483	2,483	2,446	2,473	+1.64%	32,300	1160億2955万	+1.98%
11/19	2,461	2,467	2,422	2,433	-0.98%	40,900	1141億5281万	+0.5%
11/18	2,470	2,492	2,451	2,457	-1.36%	41,000	1152億7885万	+1.7%
11/17	2,476	2,504	2,474	2,491	-0.24%	63,300	1168億7408万	+3.4%
11/14	10:00 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自己株式の取得終了に関するお知らせ
11/14	2,497	2,514	2,487	2,497	-0.24%	44,500	1171億5559万	+3.91%
11/13	17:00 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に関するお知らせ
11/13	2,507	2,523	2,490	2,503	+0.36%	36,500	1174億3711万	+4.42%
11/12	2,477	2,514	2,477	2,494	+0.93%	54,600	1170億1484万	+4.35%
11/11	2,496	2,508	2,462	2,471	-0.64%	40,500	1159億3571万	+3.74%
11/10	2,473	2,499	2,463	2,487	+0.57%	50,300	1166億8641万	+4.8%
11/07	2,506	2,510	2,460	2,473	-1.32%	47,500	1160億2955万	+4.7%
11/06	2,483	2,510	2,466	2,506	+1.62%	83,900	1175億7786万	+6.5%
11/05	2,444	2,485	2,425	2,466	+0.16%	110,200	1157億112万	+5.16%
11/04	2,422	2,475	2,391	2,462	+5.48%	159,200	1155億1345万	+5.21%
11/01	10:00 (数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」における数値データ(XBRL)の一部訂正について
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,323	2,345	2,303	2,334	+0.47%	89,200	1095億787万	-0.17%
10/30	2,318	2,335	2,311	2,323	-0.04%	60,700	1089億9177万	-0.73%
10/29	2,381	2,383	2,324	2,324	-2.11%	44,500	1090億3869万	-0.77%
10/28	2,423	2,428	2,374	2,374	-2.82%	45,400	1113億8461万	+1.28%
10/27	2,397	2,448	2,397	2,443	+1.92%	57,300	1146億2199万	+4.22%
10/24	2,400	2,407	2,391	2,397	-0.08%	38,200	1124億6374万	+2.39%
10/23	2,375	2,413	2,372	2,399	+1.14%	61,000	1125億5758万	+2.52%
10/22	2,369	2,398	2,369	2,372	+0.76%	93,400	1112億9078万	+1.41%
10/21	2,343	2,381	2,340	2,354	+0.47%	78,400	1104億4624万	+0.77%
10/20	2,378	2,378	2,331	2,343	-0.59%	45,400	1099億3014万	+0.34%
10/17	2,362	2,371	2,345	2,357	-1.09%	36,300	1105億8700万	+0.94%
10/16	2,395	2,408	2,383	2,383	-0.04%	66,300	1118億688万	+2.06%
10/15	2,344	2,386	2,344	2,384	+3.29%	67,700	1118億5380万	+2.23%
10/14	2,262	2,320	2,251	2,308	+1.27%	72,100	1082億8799万	-0.9%
10/10	2,301	2,328	2,277	2,279	-2.23%	91,800	1069億2735万	-2.1%
10/09	2,342	2,348	2,316	2,331	-0.85%	47,100	1093億6712万	+0.13%
10/08	2,343	2,372	2,321	2,351	+0.86%	51,900	1103億549万	+0.99%

モリタ HD（6455）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