- 2207
- 2026/09/28
- 時価
- 597億円
- PER 予
- 12.72倍
- 2010年以降
- 赤字-499.1倍
（2010-2026年） - PBR
- 0.9倍
- 2010年以降
- 0.43-1.01倍
（2010-2026年） - 配当 予
- 4.46%
- ROE 予
- 7.05%
- ROA 予
- 4.36%
- 資料
- Link
- CSV,JSON
meito（2207）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,475
- 始値
- 3,500
- 高値
- 3,615
- 安値
- 3,485
- 終値 +3.31%
- 3,590
- 出来高 -29.31%
- 102,500
乖離率
- 株価（5日）
移動平均値 - +3.16%
3,480 - 株価（25日）
移動平均値 - +3.25%
3,477 - 出来高（5日）
移動平均値 - +35.87%
75,440
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 09/28 | 3,500 | 3,615 | 3,485 | 3,590 | +3.31% | 102,500 | - | +3.25% | - | - |
| 09/25 | 3,555 | 3,595 | 3,415 | 3,475 | +1.76% | 145,000 | - | -0.09% | - | - |
| 09/24 | 3,450 | 3,450 | 3,390 | 3,415 | -1.01% | 63,200 | - | -2.09% | - | - |
| 09/18 | 3,470 | 3,470 | 3,435 | 3,450 | -0.58% | 32,100 | - | -1.34% | - | - |
| 09/17 | 3,465 | 3,505 | 3,465 | 3,470 | +0.14% | 34,400 | - | -0.97% | - | - |
| 09/16 | 3,480 | 3,500 | 3,465 | 3,465 | -0.86% | 34,700 | - | -1.25% | - | - |
| 09/15 | 3,450 | 3,495 | 3,430 | 3,495 | +2.34% | 35,700 | - | -0.46% | - | - |
| 09/14 | 3,395 | 3,430 | 3,375 | 3,415 | +0.74% | 32,900 | - | -2.48% | - | - |
| 09/11 | 3,400 | 3,410 | 3,335 | 3,390 | -0.59% | 51,900 | - | -3% | - | - |
| 09/10 | 3,450 | 3,450 | 3,375 | 3,410 | -1.16% | 52,800 | - | -2.18% | - | - |
| 09/09 | 3,500 | 3,500 | 3,400 | 3,450 | -1.99% | 70,400 | - | -0.75% | - | - |
| 09/08 | 3,450 | 3,535 | 3,435 | 3,520 | +1.88% | 50,600 | - | +1.62% | - | - |
| 09/07 | 3,450 | 3,455 | 3,405 | 3,455 | +0.14% | 41,700 | - | +0.12% | - | - |
| 09/04 | 3,480 | 3,480 | 3,435 | 3,450 | -1.29% | 67,500 | - | +0.29% | - | - |
| 09/03 | 3,495 | 3,515 | 3,445 | 3,495 | +0.43% | 63,300 | - | +1.81% | - | - |
| 09/02 | 3,505 | 3,530 | 3,455 | 3,480 | 0% | 57,000 | - | +1.67% | - | - |
| 09/01 | 3,500 | 3,535 | 3,475 | 3,480 | +0.14% | 54,300 | - | +2.05% | - | - |
| 08/31 | 3,445 | 3,480 | 3,405 | 3,475 | +1.31% | 66,400 | - | +2.27% | - | - |
| 08/28 | 3,420 | 3,460 | 3,405 | 3,430 | -0.29% | 63,000 | - | +1.33% | - | - |
| 08/27 | 3,450 | 3,470 | 3,410 | 3,440 | -0.29% | 53,000 | - | +1.96% | - | - |
| 08/26 | 3,445 | 3,470 | 3,425 | 3,450 | +0.15% | 31,300 | - | +2.62% | - | - |
| 08/25 | 3,490 | 3,525 | 3,420 | 3,445 | -0.86% | 50,500 | - | +2.84% | - | - |
| 08/24 | 3,630 | 3,630 | 3,475 | 3,475 | -4.14% | 64,100 | - | +4.14% | - | - |
| 08/21 | 3,650 | 3,665 | 3,610 | 3,625 | -1.36% | 43,500 | - | +9.06% | - | - |
| 08/20 | 3,650 | 3,675 | 3,595 | 3,675 | +1.38% | 37,000 | - | +11.2% | - | - |
| 08/19 | 3,715 | 3,750 | 3,610 | 3,625 | -2.29% | 46,700 | - | +10.42% | - | - |
| 08/18 | 3,670 | 3,750 | 3,630 | 3,710 | +1.64% | 52,400 | - | +13.73% | - | - |
| 08/17 | 3,615 | 3,670 | 3,570 | 3,650 | +0.69% | 73,300 | - | +12.72% | - | - |
| 08/14 | 3,585 | 3,630 | 3,535 | 3,625 | +0.97% | 59,700 | - | +12.54% | - | - |
| 08/13 | 3,520 | 3,600 | 3,450 | 3,590 | +1.7% | 82,400 | - | +11.98% | - | - |
| 08/12 | 3,400 | 3,530 | 3,365 | 3,530 | +8.28% | 131,800 | - | +10.59% | - | - |
| 08/10 | 3,245 | 3,280 | 3,215 | 3,260 | +0.46% | 32,400 | - | +2.52% | - | - |
| 08/07 | 3,160 | 3,260 | 3,145 | 3,245 | +3.02% | 45,600 | - | +2.14% | - | - |
| 08/06 | 3,155 | 3,175 | 3,130 | 3,150 | -0.32% | 33,900 | - | -0.82% | - | - |
| 08/05 | 3,190 | 3,190 | 3,160 | 3,160 | -0.32% | 24,500 | - | -0.6% | - | - |
| 08/04 | 3,210 | 3,215 | 3,160 | 3,170 | -0.31% | 22,800 | - | -0.38% | - | - |
| 08/03 | 3,180 | 3,210 | 3,155 | 3,180 | -0.47% | 37,200 | - | -0.09% | - | - |
| 07/31 | 3,285 | 3,290 | 3,160 | 3,195 | -1.99% | 43,000 | - | +0.41% | - | - |
| 07/30 | 3,230 | 3,290 | 3,225 | 3,260 | 0% | 52,000 | - | +2.52% | - | - |
| 07/29 | 3,160 | 3,280 | 3,155 | 3,260 | +3.66% | 47,500 | - | +2.61% | - | - |
| 07/28 | 3,170 | 3,195 | 3,130 | 3,145 | -0.79% | 48,600 | - | -0.76% | - | - |
| 07/27 | 3,155 | 3,200 | 3,155 | 3,170 | +0.48% | 33,700 | - | +0.19% | - | - |
| 07/24 | 3,140 | 3,175 | 3,115 | 3,155 | +0.16% | 29,400 | - | -0.09% | - | - |
| 07/23 | 3,125 | 3,150 | 3,105 | 3,150 | -0.16% | 35,700 | - | -0.03% | - | - |
| 07/22 | 3,145 | 3,165 | 3,110 | 3,155 | +0.32% | 33,300 | - | +0.38% | - | - |
| 07/21 | 3,130 | 3,180 | 3,130 | 3,145 | +0.48% | 26,700 | - | +0.32% | - | - |
| 07/17 | 3,135 | 3,160 | 3,110 | 3,130 | -0.32% | 29,900 | - | +0.06% | - | - |
| 07/16 | 3,120 | 3,175 | 3,120 | 3,140 | 0% | 23,800 | - | +0.64% | - | - |
| 07/15 | 3,140 | 3,170 | 3,125 | 3,140 | +0.32% | 23,700 | - | +0.9% | - | - |
| 07/14 | 3,115 | 3,160 | 3,115 | 3,130 | +0.48% | 32,100 | - | +0.81% | - | - |
| 07/13 | 3,140 | 3,175 | 3,105 | 3,115 | +0.16% | 33,600 | - | +0.61% | - | - |
| 07/10 | 3,230 | 3,230 | 3,100 | 3,110 | -2.96% | 36,900 | - | +0.71% | - | - |
| 07/09 | 3,245 | 3,245 | 3,200 | 3,205 | -1.54% | 44,100 | - | +4.02% | - | - |
| 07/08 | 3,250 | 3,290 | 3,240 | 3,255 | +0.46% | 35,200 | - | +6.03% | - | - |
| 07/07 | 3,200 | 3,260 | 3,200 | 3,240 | +0.47% | 45,100 | - | +5.99% | - | - |
| 07/06 | 3,195 | 3,240 | 3,195 | 3,225 | +0.94% | 30,500 | - | +5.95% | - | - |
| 07/03 | 3,225 | 3,240 | 3,190 | 3,195 | -0.93% | 38,300 | - | +5.31% | - | - |
| 07/02 | 3,240 | 3,265 | 3,195 | 3,225 | +0.16% | 27,200 | - | +6.58% | - | - |
| 07/01 | 3,230 | 3,240 | 3,205 | 3,220 | -0.31% | 23,800 | - | +6.69% | - | - |
| 06/30 | 3,205 | 3,245 | 3,190 | 3,230 | +0.78% | 36,300 | - | +7.34% | - | - |
| 06/29 | 3,195 | 3,210 | 3,165 | 3,205 | +1.42% | 40,900 | - | +6.8% | - | - |
| 06/26 | 3,130 | 3,160 | 3,080 | 3,160 | +0.96% | 38,600 | - | +5.58% | - | - |
| 06/25 | 3,250 | 3,255 | 3,130 | 3,130 | -1.73% | 40,600 | - | +4.79% | - | - |
| 06/24 | 3,100 | 3,190 | 3,100 | 3,185 | +3.75% | 44,000 | - | +6.81% | - | - |
| 06/23 | 3,020 | 3,090 | 3,010 | 3,070 | +1.66% | 47,900 | - | +3.12% | - | - |
| 06/22 | 3,040 | 3,060 | 3,005 | 3,020 | +0.17% | 27,500 | - | +1.48% | - | - |
| 06/19 | 2,971 | 3,065 | 2,955 | 3,015 | +1.48% | 79,400 | - | +1.41% | - | - |
| 06/18 | 2,988 | 2,989 | 2,910 | 2,971 | +0.24% | 39,500 | - | -0.17% | - | - |
| 06/17 | 2,954 | 2,998 | 2,926 | 2,964 | +0.34% | 34,600 | - | -0.87% | - | - |
| 06/16 | 2,936 | 2,955 | 2,913 | 2,954 | -0.1% | 30,100 | - | -1.63% | - | - |
| 06/15 | 2,985 | 2,985 | 2,946 | 2,957 | +0.37% | 16,300 | - | -1.92% | - | - |
| 06/12 | 2,964 | 2,964 | 2,931 | 2,946 | +0.55% | 28,900 | - | -2.68% | - | - |
| 06/11 | 2,960 | 2,960 | 2,888 | 2,930 | -1.35% | 37,200 | - | -3.62% | - | - |
| 06/10 | 2,905 | 2,970 | 2,875 | 2,970 | +2.31% | 104,600 | - | -2.72% | - | - |
| 06/09 | 2,932 | 2,950 | 2,903 | 2,903 | -0.41% | 30,900 | - | -5.29% | - | - |
| 06/08 | 2,916 | 2,943 | 2,890 | 2,915 | -0.95% | 34,300 | - | -5.3% | - | - |
| 06/05 | 2,900 | 2,956 | 2,891 | 2,943 | +1.06% | 32,700 | - | -4.85% | - | - |
| 06/04 | 2,902 | 2,948 | 2,902 | 2,912 | -0.82% | 30,400 | - | -6.22% | - | - |
| 06/03 | 2,906 | 2,945 | 2,901 | 2,936 | +0.17% | 32,600 | - | -5.78% | - | - |
| 06/02 | 2,950 | 2,950 | 2,906 | 2,931 | -0.88% | 56,300 | - | -6.36% | - | - |
| 06/01 | 3,000 | 3,000 | 2,943 | 2,957 | -1.43% | 47,000 | - | -5.95% | - | - |
| 05/29 | 3,010 | 3,035 | 3,000 | 3,000 | -0.99% | 22,600 | - | -4.94% | - | - |
| 05/28 | 2,985 | 3,030 | 2,969 | 3,030 | +1.37% | 29,700 | - | -4.27% | - | - |
| 05/27 | 3,000 | 3,015 | 2,958 | 2,989 | -1.35% | 38,400 | - | -5.86% | - | - |
| 05/26 | 3,005 | 3,030 | 2,985 | 3,030 | +0.66% | 22,800 | - | -4.87% | - | - |
| 05/25 | 3,015 | 3,040 | 2,965 | 3,010 | -0.17% | 62,700 | - | -5.76% | - | - |
| 05/22 | 2,998 | 3,025 | 2,986 | 3,015 | +0.57% | 28,500 | - | -5.75% | - | - |
| 05/21 | 3,060 | 3,060 | 2,992 | 2,998 | -2.19% | 47,300 | - | -6.37% | - | - |
| 05/20 | 3,010 | 3,065 | 2,950 | 3,065 | +1.16% | 263,000 | - | -4.37% | - | - |
| 05/19 | 2,964 | 3,040 | 2,961 | 3,030 | +2.33% | 56,700 | - | -5.55% | - | - |
| 05/18 | 3,040 | 3,055 | 2,912 | 2,961 | -4.17% | 153,500 | - | -7.84% | - | - |
| 05/15 | 3,420 | 3,425 | 3,060 | 3,090 | -6.51% | 136,300 | - | -4.04% | - | - |
| 05/14 | 3,310 | 3,310 | 3,280 | 3,305 | -0.15% | 34,600 | - | +2.61% | - | - |
| 05/13 | 3,235 | 3,315 | 3,220 | 3,310 | +2.16% | 56,800 | - | +3.05% | - | - |
| 05/12 | 3,230 | 3,280 | 3,210 | 3,240 | -0.46% | 52,100 | - | +1.16% | - | - |
| 05/11 | 3,265 | 3,275 | 3,205 | 3,255 | -0.61% | 70,700 | - | +1.85% | - | - |
| 05/08 | 3,255 | 3,285 | 3,225 | 3,275 | +0.77% | 72,200 | - | +2.83% | - | - |
| 05/07 | 3,280 | 3,290 | 3,225 | 3,250 | -0.91% | 48,100 | - | +2.49% | - | - |
| 05/01 | 3,275 | 3,280 | 3,195 | 3,280 | +1.71% | 56,100 | - | +3.86% | - | - |
| 04/30 | 3,290 | 3,310 | 3,215 | 3,225 | -1.98% | 45,300 | - | +2.61% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,600 9/25 | 1,860 3/17 | 32,200 4/4 | - | - | +14.93% 9/25 | -9.89% 8/16 |
| 2009年 3月期 | 2,500 6/6 | 1,040 10/10 | 108,600 12/24 | - | - | +30.37% 11/10 | -43.46% 10/10 |
| 2010年 3月期 | 1,530 5/29 | 1,200 11/30 11/27 | 88,400 7/10 | - | - | +11.12% 5/29 | -8.95% 7/14 |
| 2011年 3月期 | 1,320 4/2 | 870 3/15 | 32,900 12/21 | 280億6980万 | 185億55万 | +4.65% 1/25 | -18.16% 3/15 |
| 2012年 3月期 | 1,078 4/14 | 966 8/9 | 19,900 9/9 | 229億2367万 | 205億4199万 | +4.33% 6/30 | -5.49% 8/9 |
| 2013年 3月期 | 1,103 9/25 | 902 11/16 | 52,100 11/30 | 234億5529万 | 191億8103万 | +4.33% 8/20 | -9.82% 11/16 |
| 2014年 3月期 | 1,120 9/20 | 961 6/7 | 34,400 9/20 | 238億1680万 | 204億3566万 | +4.24% 9/24 | -4.45% 2/4 |
| 2015年 3月期 | 1,259 9/10 | 1,014 4/9 | 35,300 9/26 | 267億7263万 | 215億6271万 | +5.26% 7/1 | -9.97% 10/17 |
| 2016年 3月期 | 1,457 8/18 | 1,177 4/1 | 71,800 9/25 | 309億8310万 | 250億2890万 | +5.8% 1/28 | -8.66% 1/21 |
| 2017年 3月期 | 1,550 3/29 3/28 | 1,247 6/14 | 61,900 9/27 | 267億6075万 | 215億2945万 | +7.06% 3/28 | -5.71% 11/9 |
| 2018年 3月期 | 1,650 3/28 | 1,403 4/17 | 83,700 9/26 | 284億8725万 | 242億2279万 | +10.49% 4/19 | -4.2% 9/29 |
| 2019年 3月期 | 2,019 4/18 | 1,195 12/26 12/25 | 189,000 9/25 | 348億5803万 | 206億3167万 | +8.92% 2/7 | -15.5% 12/25 |
| 2020年 3月期 | 1,535 4/2 | 1,056 3/13 | 127,300 9/26 | 265億177万 | 182億3184万 | +11% 3/27 | -17.01% 3/13 |
| 2021年 3月期 | 1,662 3/22 9/28 | 1,240 4/3 | 138,500 9/28 | 286億9443万 | 214億860万 | +8.11% 9/28 | -8.53% 10/16 |
| 2022年 3月期 | 1,827 9/27 | 1,494 4/26 | 180,400 9/28 | 315億4315万 | 257億9391万 | +6.25% 9/13 | -7.55% 10/5 |
| 2023年 3月期 | 1,721 3/10 | 1,560 4/27 | 179,200 9/28 | 297億1306万 | 269億3340万 | +3.27% 7/11 | -3.6% 10/28 |
| 2024年 3月期 | 1,905 2/28 | 1,563 10/4 | 290,800 5/22 | 329億1398万 | 270億501万 | +6.39% 2/28 | -5.02% 5/19 |
| 2025年 3月期 | 2,145 2/10 | 1,713 4/19 | 318,800 9/26 | 370億8556万 | 295億9667万 | +8.92% 6/26 | -11.19% 8/5 |
| 2026年 3月期 | 2,988 3/31 | 1,816 4/7 | 625,400 10/29 | 497億5530万 | 313億9738万 | +8.75% 3/10 | -4.75% 10/10 |
| 最新 | 3,590 2026/9/28 | 102,500 | 597億7963万 | +3.25% 3,477 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 542%（6.42倍）
- 1985/12/28 vs 1984/12/28
- -72%（0.28倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/28 vs 1986/12/27
- -11%（0.89倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/27 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/27
- -10%（0.9倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/28 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/28
- 55%（1.55倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/28 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
620円（1983/01/05） - 479%（5.79倍）
3,590円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
