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
10/02	15:30 自己株式の取得状況に関するお知らせ
10/02	3,375	3,375	3,300	3,310	-1.93%	42,000	-	-3.83%
10/01	3,315	3,375	3,315	3,375	+1.2%	35,900	-	-2.12%
09/30	16:00 投資有価証券売却益の計上に関するお知らせ
09/30	3,350	3,380	3,300	3,335	-0.15%	60,300	-	-3.39%
09/29	3,495	3,495	3,340	3,340	-6.96%	123,000	-	-3.55%
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	16:00 株式分割、定款の一部変更、自己株式取得に係る事項の一部変更、配当予想の修正および株主優待制度に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	16:00 通期連結業績予想の修正に関するお知らせ
08/10	16:00 2027年3月期第1四半期決算短信[日本基準](連結)
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	15:30 自己株式の取得状況に関するお知らせ
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	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
07/24	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	15:30 自己株式の取得状況に関するお知らせ
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	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
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	15:30 自己株式の取得状況に関するお知らせ
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	16:40 自己株取得に係る事項の決定及び自己株式の消却に関するお知らせ
05/14	16:40 中期経営計画の財務戦略に基づく取り組みの見直しおよび次期中期経営計画の財務方針策定に関するお知らせ
05/14	16:40 2026年3月期決算短信[日本基準](連結)
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%

meito（2207）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート