日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/05	1,815	1,825	1,809	1,814	+0.22%	44,700	-	+0.55%	-	-
10/02	1,830	1,830	1,810	1,810	-1.09%	53,700	-	+0.33%	-	-
10/01	1,813	1,835	1,803	1,830	+0.6%	50,500	-	+1.44%	-	-
09/30	1,802	1,822	1,798	1,819	+0.94%	38,100	-	+0.78%	-	-
09/29	1,820	1,820	1,802	1,802	-1.04%	59,700	-	-0.17%	-	-
09/28	1,849	1,859	1,821	1,821	-0.82%	73,800	-	+0.83%	-	-
09/25	1,801	1,836	1,801	1,836	+1.89%	70,500	-	+1.6%	-	-
09/24	1,793	1,804	1,787	1,802	+0.5%	42,000	-	-0.33%	-	-
09/18	1,809	1,809	1,793	1,793	-0.88%	50,800	-	-0.94%	-	-
09/17	1,792	1,810	1,792	1,809	+0.95%	36,300	-	-0.22%	-	-
09/16	1,791	1,812	1,791	1,792	+0.06%	29,000	-	-1.16%	-	-
09/15	1,795	1,802	1,787	1,791	-0.22%	32,100	-	-1.27%	-	-
09/14	1,770	1,796	1,770	1,795	+1.07%	46,300	-	-1.1%	-	-
09/11	1,750	1,776	1,750	1,776	+0.06%	44,600	-	-2.2%	-	-
09/10	1,763	1,775	1,751	1,775	+0.51%	24,400	-	-2.37%	-	-
09/09	1,761	1,772	1,751	1,766	+0.28%	53,000	-	-2.91%	-	-
09/08	1,784	1,784	1,761	1,761	-1.34%	40,300	-	-3.24%	-	-
09/07	1,783	1,793	1,779	1,785	-0.28%	47,500	-	-1.98%	-	-
09/04	1,795	1,800	1,777	1,790	-0.56%	88,800	-	-1.76%	-	-
09/03	1,807	1,812	1,793	1,800	-0.5%	44,900	-	-1.21%	-	-
09/02	1,853	1,853	1,809	1,809	-1.74%	68,900	-	-0.71%	-	-
09/01	1,816	1,853	1,813	1,841	-0.11%	66,000	-	+1.1%	-	-
08/31	1,814	1,845	1,810	1,843	+1.26%	82,300	-	+1.21%	-	-
08/28	1,820	1,826	1,810	1,820	+0.22%	45,700	-	+0.05%	-	-
08/27	1,810	1,827	1,804	1,816	+0.33%	28,300	-	-0.11%	-	-
08/26	1,836	1,838	1,810	1,810	-1.04%	41,800	-	-0.44%	-	-
08/25	1,837	1,845	1,828	1,829	-0.44%	33,900	-	+0.61%	-	-
08/24	1,825	1,840	1,819	1,837	+0.77%	37,700	-	+1.16%	-	-
08/21	1,833	1,833	1,819	1,823	-0.55%	32,600	-	+0.44%	-	-
08/20	1,832	1,842	1,816	1,833	+0.05%	44,300	-	+1.05%	-	-
08/19	1,862	1,863	1,828	1,832	-1.61%	49,200	-	+0.99%	-	-
08/18	1,856	1,880	1,848	1,862	+0.11%	53,700	-	+2.76%	-	-
08/17	1,866	1,870	1,850	1,860	-0.32%	39,900	-	+2.88%	-	-
08/14	1,812	1,866	1,812	1,866	+2.36%	64,200	-	+3.38%	-	-
08/13	1,815	1,823	1,805	1,823	+0.5%	51,300	-	+1.17%	-	-
08/12	1,817	1,817	1,803	1,814	-0.33%	35,600	-	+0.78%	-	-
08/10	1,819	1,830	1,810	1,820	+0.11%	40,700	-	+1.11%	-	-
08/07	1,812	1,824	1,809	1,818	+0.33%	34,300	-	+1.06%	-	-
08/06	1,803	1,818	1,797	1,812	+0.39%	27,000	-	+0.78%	-	-
08/05	1,792	1,807	1,790	1,805	+1.01%	45,400	-	+0.5%	-	-
08/04	1,792	1,798	1,780	1,787	-0.11%	37,100	-	-0.45%	-	-
08/03	1,809	1,809	1,769	1,789	-0.78%	70,200	-	-0.28%	-	-
07/31	1,797	1,818	1,795	1,803	+0.61%	52,400	-	+0.56%	-	-
07/30	1,795	1,819	1,781	1,792	-0.55%	191,000	-	+0.06%	-	-
07/29	1,812	1,823	1,792	1,802	+0.39%	71,200	-	+0.73%	-	-
07/28	1,834	1,834	1,791	1,795	-1.64%	100,400	-	+0.45%	-	-
07/27	1,809	1,836	1,809	1,825	+1.84%	42,200	-	+2.18%	-	-
07/24	1,808	1,808	1,789	1,792	-1.1%	35,300	-	+0.45%	-	-
07/23	1,810	1,820	1,809	1,812	+0.33%	18,800	-	+1.63%	-	-
07/22	1,808	1,816	1,800	1,806	+0.06%	39,700	-	+1.46%	-	-
07/21	1,804	1,819	1,801	1,805	+0.84%	51,300	-	+1.58%	-	-
07/17	1,808	1,816	1,784	1,790	-0.44%	68,200	-	+0.85%	-	-
07/16	1,802	1,821	1,798	1,798	-0.22%	63,000	-	+1.35%	-	-
07/15	1,834	1,845	1,796	1,802	-2.59%	132,400	-	+1.69%	-	-
07/14	1,791	1,939	1,768	1,850	+4.7%	275,500	-	+4.52%	-	-
07/13	1,790	1,792	1,764	1,767	-0.34%	44,400	-	+0.06%	-	-
07/10	1,789	1,789	1,770	1,773	+0.06%	49,400	-	+0.45%	-	-
07/09	1,791	1,792	1,771	1,772	-1.06%	60,000	-	+0.4%	-	-
07/08	1,780	1,797	1,778	1,791	+0.62%	38,200	-	+1.53%	-	-
07/07	1,821	1,821	1,780	1,780	-2.25%	47,500	-	+0.96%	-	-
07/06	1,809	1,830	1,803	1,821	+1.34%	49,400	-	+3.35%	-	-
07/03	1,788	1,800	1,776	1,797	+0.67%	44,100	-	+2.16%	-	-
07/02	1,778	1,800	1,774	1,785	+0.68%	51,400	-	+1.59%	-	-
07/01	1,773	1,777	1,758	1,773	+0.74%	41,000	-	+0.91%	-	-
06/30	1,785	1,785	1,755	1,760	-0.62%	55,100	-	+0.11%	-	-
06/29	1,766	1,782	1,759	1,771	+0.85%	52,600	-	+0.63%	-	-
06/26	1,754	1,769	1,750	1,756	+0.11%	38,500	-	-0.34%	-	-
06/25	1,750	1,765	1,750	1,754	+0.4%	40,100	-	-0.62%	-	-
06/24	1,758	1,761	1,747	1,747	-0.17%	34,800	-	-1.13%	-	-
06/23	1,763	1,768	1,748	1,750	-0.74%	41,400	-	-1.13%	-	-
06/22	1,783	1,783	1,750	1,763	-1.12%	35,800	-	-0.73%	-	-
06/19	1,758	1,783	1,758	1,783	+1.42%	54,500	-	+0.11%	-	-
06/18	1,751	1,778	1,751	1,758	+0.57%	43,100	-	-1.57%	-	-
06/17	1,737	1,769	1,737	1,748	+0.63%	37,900	-	-2.46%	-	-
06/16	1,757	1,757	1,729	1,737	-1.19%	29,700	-	-3.45%	-	-
06/15	1,765	1,781	1,758	1,758	-0.23%	44,400	-	-2.66%	-	-
06/12	1,758	1,770	1,753	1,762	+0.8%	59,200	-	-2.81%	-	-
06/11	1,747	1,750	1,720	1,748	+0.58%	44,700	-	-3.9%	-	-
06/10	1,749	1,760	1,729	1,738	-0.63%	48,400	-	-4.82%	-	-
06/09	1,766	1,782	1,737	1,749	-0.34%	39,800	-	-4.53%	-	-
06/08	1,731	1,760	1,731	1,755	-0.9%	55,500	-	-4.57%	-	-
06/05	1,738	1,783	1,738	1,771	+1.9%	47,600	-	-4.17%	-	-
06/04	1,747	1,753	1,730	1,738	-1.47%	43,200	-	-6.31%	-	-
06/03	1,762	1,778	1,752	1,764	+0.11%	54,600	-	-5.26%	-	-
06/02	1,754	1,767	1,723	1,762	+0.46%	75,300	-	-5.83%	-	-
06/01	1,756	1,773	1,743	1,754	+0.34%	94,500	-	-6.8%	-	-
05/29	1,752	1,765	1,748	1,748	-1.74%	72,900	-	-7.66%	-	-
05/28	1,762	1,789	1,755	1,779	-1.17%	122,500	-	-6.42%	-	-
05/27	1,804	1,821	1,790	1,800	-0.44%	159,800	-	-5.61%	-	-
05/26	1,813	1,823	1,790	1,808	-0.55%	67,700	-	-5.39%	-	-
05/25	1,823	1,832	1,806	1,818	-0.22%	84,100	-	-5.02%	-	-
05/22	1,824	1,830	1,813	1,822	-0.16%	78,100	-	-5.01%	-	-
05/21	1,840	1,845	1,819	1,825	+0.22%	86,400	-	-5.05%	-	-
05/20	1,888	1,888	1,812	1,821	-3.55%	94,500	-	-5.5%	-	-
05/19	1,889	1,912	1,881	1,888	+0.11%	88,300	-	-2.28%	-	-
05/18	1,905	1,905	1,880	1,886	-1%	73,100	-	-2.53%	-	-
05/15	1,914	1,934	1,895	1,905	-0.16%	62,600	-	-1.65%	-	-
05/14	1,925	1,934	1,908	1,908	-0.83%	46,600	-	-1.55%	-	-
05/13	1,926	1,943	1,913	1,924	-0.1%	64,500	-	-0.72%	-	-
05/12	1,935	1,955	1,926	1,926	+0.1%	49,200	-	-0.57%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 11月期	340 680 11/19 680 1/18	263 526 12/4	54,000 27,000 9/2	-	-	97億6360万 11/30
2011年 11月期	360 720 3/22	318 635 12/30 635 12/27	30,000 15,000 3/22	110億8800万	97億7900万	102億5640万 11/21
2012年 11月期	378 756 11/5 756 11/2	333 666 2/7 666 12/29	26,000 13,000 7/2	116億4240万	102億5640万	115億5000万 11/22
2013年 11月期	435 869 11/5 869 10/1	357 713 1/7	119,000 59,500 10/23	133億8260万	109億8020万	119億6608万 11/29
2014年 11月期	837 9/29	239 478 6/24	518,200 8/26	257億7960万	73億6120万	237億2928万 11/28
2015年 11月期	1,134 5/8	796 12/11	296,700 11/25	349億2720万	245億1680万	246億363万 11/30
2016年 11月期	886 1/28	741 6/24	276,100 11/25	272億8880万	228億2280万	227億6080万 11/30
2017年 11月期	1,109 11/10 11/9	792 12/13	1,110,700 1/30	341億5720万	243億9360万	288億7489万 11/30
2018年 11月期	1,068 3/16	803 10/30 10/29	232,200 10/26	328億9440万	247億3240万	223億6506万 11/30
2019年 11月期	867 4/2	686 12/25	182,300 6/28	267億360万	211億2880万	218億7657万 11/29
2020年 11月期	814 12/20	575 8/3	93,500 11/5	250億7120万	177億1000万	167億5652万 11/30
2021年 11月期	727 8/4	598 12/30	3,437,800 7/26	223億9160万	184億1840万	174億9289万 11/30
2022年 11月期	791 4/5 3/29	640 12/1	505,400 8/23	243億6280万	197億1200万	202億4201万 11/30
2023年 11月期	1,408 10/2	714 1/10	2,163,100 1/17	422億4000万	214億2000万	344億4115万 11/30
2024年 11月期	1,581 4/1	1,147 8/5	545,700 1/15	474億3000万	344億1000万	385億7601万 11/29
2025年 11月期	1,700 11/25	1,230 4/7	385,400 11/26	510億	369億	419億2584万 11/28
最新	1,814 2026/10/5		44,700	486億1520万

モリト（9837）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート