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
09/15	1,340	1,340	1,339	1,339	+1.59%	3,200	-	+1.75%
09/14	1,310	1,318	1,300	1,318	+1%	4,000	-	+0.23%
09/11	1,305	1,305	1,303	1,305	0%	1,100	-	-0.84%
09/10	1,306	1,306	1,305	1,305	-0.08%	700	-	-1.29%
09/09	1,311	1,311	1,306	1,306	-0.76%	800	-	-1.66%
09/08	1,314	1,316	1,307	1,316	+0.77%	2,500	-	-1.28%
09/07	1,302	1,306	1,302	1,306	-0.46%	500	-	-2.39%
09/04	1,312	1,312	1,311	1,312	0%	800	-	-2.6%
09/03	1,312	1,320	1,312	1,312	-0.08%	2,600	-	-3.32%
09/02	1,311	1,325	1,311	1,313	-0.23%	1,500	-	-3.95%
09/01	1,310	1,322	1,308	1,316	-0.53%	1,100	-	-4.36%
08/31	1,337	1,340	1,319	1,323	-0.23%	3,500	-	-4.75%
08/28	1,320	1,326	1,319	1,326	+0.53%	1,900	-	-5.49%
08/27	1,316	1,319	1,314	1,319	+0.23%	1,000	-	-6.98%
08/26	1,323	1,323	1,316	1,316	-0.53%	1,500	-	-8.04%
08/25	1,326	1,326	1,310	1,323	-0.15%	3,700	-	-8.44%
08/24	1,308	1,325	1,307	1,325	+0.76%	2,000	-	-9.25%
08/21	1,298	1,316	1,298	1,315	+1.62%	2,600	-	-10.91%
08/20	1,300	1,307	1,294	1,294	-0.46%	3,100	-	-13.21%
08/19	1,320	1,320	1,300	1,300	-1.44%	2,100	-	-13.85%
08/18	1,321	1,332	1,300	1,319	-0.15%	4,600	-	-13.51%
08/17	1,325	1,354	1,321	1,321	-0.3%	4,600	-	-14%
08/14	1,314	1,325	1,313	1,325	+0.84%	2,600	-	-14.35%
08/13	1,320	1,330	1,310	1,314	-0.45%	1,800	-	-15.72%
08/12	1,325	1,325	1,304	1,320	-0.6%	4,300	-	-15.98%
08/10	1,359	1,359	1,325	1,328	-0.75%	4,100	-	-16.16%
08/07	1,284	1,338	1,253	1,338	-8.61%	19,400	-	-16.22%
08/06	（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)
08/06	1,450	1,465	1,421	1,464	+0.55%	3,400	-	-8.9%
08/05	1,421	1,470	1,421	1,456	+1.68%	3,200	-	-9.62%
08/04	1,430	1,434	1,413	1,432	-0.14%	3,600	-	-11.5%
08/03	1,545	1,545	1,392	1,434	-6.34%	15,700	-	-11.97%
07/31	1,553	1,553	1,515	1,531	-1.35%	3,000	-	-6.76%
07/30	1,530	1,554	1,501	1,552	-0.77%	3,900	-	-6.05%
07/29	1,541	1,579	1,536	1,564	+0.84%	3,300	-	-5.95%
07/28	1,627	1,627	1,550	1,551	-4.67%	9,200	-	-7.24%
07/27	1,650	1,650	1,556	1,627	-3.15%	9,000	-	-3.27%
07/24	1,710	1,710	1,652	1,680	-0.77%	8,400	-	-0.41%
07/23	1,675	1,700	1,660	1,693	+1.68%	6,600	-	+0.24%
07/22	1,679	1,682	1,630	1,665	+0.06%	5,800	-	-1.54%
07/21	1,691	1,710	1,645	1,664	-1.83%	6,600	-	-1.65%
07/17	1,706	1,706	1,635	1,695	-0.64%	3,700	-	+0.06%
07/16	1,745	1,750	1,649	1,706	+0.06%	3,700	-	+0.65%
07/15	1,748	1,775	1,705	1,705	-1.79%	16,400	-	+0.71%
07/14	1,701	1,736	1,696	1,736	+2.06%	6,600	-	+2.6%
07/13	1,640	1,701	1,640	1,701	+6.25%	9,900	-	+0.71%
07/10	1,608	1,644	1,600	1,601	-0.25%	3,300	-	-5.04%
07/09	1,610	1,616	1,585	1,605	-0.31%	2,200	-	-4.97%
07/08	1,600	1,638	1,580	1,610	-0.06%	5,200	-	-4.79%
07/07	1,680	1,680	1,611	1,611	-2.01%	2,600	-	-4.79%
07/06	1,653	1,681	1,608	1,644	-0.54%	3,400	-	-2.89%
07/03	1,609	1,685	1,599	1,653	+3.57%	3,800	-	-2.36%
07/02	1,550	1,597	1,510	1,596	+2.64%	4,100	-	-5.56%
07/01	1,610	1,649	1,550	1,555	-5.76%	8,100	-	-7.93%
06/30	1,680	1,680	1,531	1,650	-3.34%	9,400	-	-2.37%
06/29	（IR情報）10:30 支配株主等に関する事項について
06/29	1,728	1,730	1,700	1,707	-2.4%	2,500	-	+1.13%
06/26	1,768	1,788	1,703	1,749	-1.07%	3,800	-	+3.86%
06/25	1,835	1,835	1,768	1,768	-3.97%	8,200	-	+5.3%
06/24	1,795	1,851	1,791	1,841	+3.02%	10,400	-	+10.17%
06/23	1,811	1,830	1,765	1,787	-1.33%	11,900	-	+7.72%
06/22	1,760	1,850	1,760	1,811	+3.78%	12,900	-	+9.69%
06/19	1,742	1,755	1,732	1,745	+0.35%	4,400	-	+6.27%
06/18	1,718	1,742	1,717	1,739	+1.16%	1,700	-	+6.62%
06/17	1,729	1,733	1,718	1,719	+0.47%	1,100	-	+6.24%
06/16	1,747	1,747	1,701	1,711	-0.12%	2,300	-	+6.34%
06/15	1,747	1,747	1,668	1,713	+0.18%	4,800	-	+7.06%
06/12	（IR情報）11:15 非上場の親会社等の決算情報に関するお知らせ
06/12	1,675	1,710	1,652	1,710	+2.7%	3,200	-	+7.48%
06/11	1,651	1,673	1,642	1,665	-0.18%	4,200	-	+5.18%
06/10	1,666	1,668	1,641	1,668	+0.42%	2,000	-	+5.77%
06/09	1,675	1,675	1,648	1,661	+1.4%	1,600	-	+5.86%
06/08	1,672	1,684	1,600	1,638	-2.38%	5,100	-	+4.8%
06/05	1,638	1,680	1,638	1,678	+2.13%	6,200	-	+7.63%
06/04	1,641	1,649	1,624	1,643	+0.12%	2,200	-	+5.8%
06/03	1,618	1,641	1,612	1,641	+0.67%	3,300	-	+6.01%
06/02	1,639	1,639	1,617	1,630	-0.37%	1,800	-	+5.57%
06/01	1,593	1,636	1,593	1,636	+3.35%	3,100	-	+6.16%
05/29	1,567	1,640	1,541	1,583	+0.89%	5,400	-	+2.79%
05/28	1,556	1,585	1,530	1,569	-1.01%	1,700	-	+2.02%
05/27	1,582	1,587	1,561	1,585	-0.81%	2,900	-	+3.32%
05/26	1,600	1,629	1,595	1,598	-1.42%	6,300	-	+4.44%
05/25	1,615	1,640	1,612	1,621	+0.68%	3,700	-	+6.36%
05/22	1,570	1,610	1,570	1,610	+2.88%	5,100	-	+5.99%
05/21	1,571	1,586	1,546	1,565	+0.9%	3,700	-	+3.37%
05/20	1,580	1,599	1,529	1,551	-2.15%	11,300	-	+2.78%
05/19	1,597	1,649	1,555	1,585	+0.06%	12,200	-	+5.46%
05/18	1,490	1,584	1,490	1,584	+7.68%	8,800	-	+5.88%
05/15	1,457	1,527	1,441	1,471	+3.08%	6,300	-	-1.28%
05/14	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,460	1,489	1,427	1,427	-3.12%	3,700	-	-4.1%
05/13	1,484	1,501	1,471	1,473	-0.74%	1,000	-	-1.01%
05/12	1,494	1,501	1,475	1,484	-0.67%	2,400	-	-0.2%
05/11	1,518	1,518	1,483	1,494	-1.39%	2,100	-	+0.74%
05/08	1,491	1,515	1,481	1,515	+0.4%	2,000	-	+2.5%
05/07	1,491	1,538	1,486	1,509	+1.55%	1,600	-	+2.44%
05/01	1,480	1,500	1,480	1,486	-1.52%	500	-	+1.23%
04/30	1,528	1,531	1,485	1,509	-1.76%	2,900	-	+3%
04/28	1,491	1,536	1,466	1,536	+1.59%	2,300	-	+5.13%
04/27	1,520	1,524	1,479	1,512	-0.59%	3,000	-	+3.92%
04/24	1,542	1,548	1,502	1,521	-1.49%	5,200	-	+4.9%
04/23	1,537	1,553	1,521	1,544	-1.47%	5,500	-	+6.78%
04/22	1,599	1,599	1,561	1,567	-2%	2,000	-	+8.82%
04/21	1,525	1,638	1,524	1,599	+4.92%	15,000	-	+11.51%

ムーンバット（8115）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート