メック（4971）の株価チャート
株価
8/3
- 前日 (7/31)
- 8,520
- 始値
- 8,310
- 高値
- 8,500
- 安値
- 8,040
- 終値 -2%
- 8,350
- 出来高 -23.21%
- 367,500
乖離率
- 株価（5日）
移動平均値 - +6.45%
7,844 - 株価（25日）
移動平均値 - -7.08%
8,986 - 出来高（5日）
移動平均値 - -6.17%
391,660
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 8,310 | 8,500 | 8,040 | 8,350 | -2% | 367,500 | 1634億1862万 | -7.08% | 27.47 | 4.82 |
| 07/31 | 8,480 | 8,730 | 8,150 | 8,520 | +14.67% | 478,600 | 1667億4571万 | -6.05% | 28.03 | 4.92 |
| 07/30 | 7,490 | 7,840 | 7,220 | 7,430 | +1.23% | 522,300 | 1454億1322万 | -19.06% | 24.45 | 4.29 |
| 07/29 | 7,730 | 7,920 | 7,130 | 7,340 | -3.17% | 299,300 | 1436億5182万 | -21.23% | 24.15 | 4.24 |
| 07/28 | 8,080 | 8,110 | 7,540 | 7,580 | -9.55% | 290,600 | 1483億4888万 | -19.88% | 24.94 | 4.38 |
| 07/27 | 8,460 | 8,490 | 8,070 | 8,380 | -0.95% | 259,300 | 1640億575万 | -12.93% | 27.57 | 4.84 |
| 07/24 | 8,830 | 8,860 | 8,340 | 8,460 | -5.69% | 229,500 | 1655億7144万 | -13.16% | 27.84 | 4.88 |
| 07/23 | 8,920 | 9,110 | 8,860 | 8,970 | +2.28% | 240,900 | 1755億5270万 | -8.98% | 29.51 | 5.18 |
| 07/22 | 8,910 | 9,220 | 8,740 | 8,770 | +4.16% | 385,300 | 1716億3848万 | -11.81% | 28.86 | 5.06 |
| 07/21 | 8,200 | 8,530 | 8,040 | 8,420 | +2.81% | 290,200 | 1647億8860万 | -15.98% | 27.7 | 4.86 |
| 07/17 | 8,300 | 8,300 | 7,640 | 8,190 | -4.88% | 340,700 | 1602億8725万 | -19.06% | 26.95 | 4.73 |
| 07/16 | 9,020 | 9,040 | 8,560 | 8,610 | -7.62% | 242,200 | 1685億711万 | -15.56% | 28.33 | 4.97 |
| 07/15 | 8,880 | 9,420 | 8,870 | 9,320 | +3.56% | 350,800 | 1824億258万 | -8.9% | 30.66 | 5.38 |
| 07/14 | 8,880 | 9,040 | 8,630 | 9,000 | -0.11% | 286,100 | 1761億3983万 | -11.94% | 29.61 | 5.2 |
| 07/13 | 9,350 | 9,650 | 8,890 | 9,010 | -2.49% | 221,500 | 1763億3554万 | -12.1% | 29.64 | 5.2 |
| 07/10 | 9,300 | 9,490 | 9,160 | 9,240 | +2.21% | 237,800 | 1808億3689万 | -10.08% | 30.4 | 5.33 |
| 07/09 | 9,320 | 9,320 | 8,990 | 9,040 | +2.84% | 300,600 | 1769億2268万 | -12.44% | 29.74 | 5.22 |
| 07/08 | 8,590 | 9,210 | 8,580 | 8,790 | -1.12% | 405,600 | 1720億2990万 | -15.36% | 28.92 | 5.08 |
| 07/07 | 9,490 | 9,570 | 8,770 | 8,890 | -7.78% | 434,000 | 1739億8701万 | -15.19% | 29.25 | 5.13 |
| 07/06 | 10,080 | 10,190 | 9,500 | 9,640 | -6.95% | 340,300 | 1886億6533万 | -8.75% | 31.72 | 5.57 |
| 07/03 | 9,860 | 10,420 | 9,640 | 10,360 | +0.48% | 381,700 | 2027億5652万 | -2.47% | 34.09 | 5.98 |
| 07/02 | 10,550 | 10,580 | 10,080 | 10,310 | -3.55% | 220,200 | 2017億7796万 | -3.08% | 33.92 | 5.95 |
| 07/01 | 11,090 | 11,260 | 10,590 | 10,690 | -1.57% | 207,000 | 2092億1498万 | +0.31% | 35.17 | 6.17 |
| 06/30 | 10,650 | 11,000 | 10,290 | 10,860 | +3.53% | 265,000 | 2125億4206万 | +1.87% | 35.73 | 6.27 |
| 06/29 | 10,360 | 10,530 | 9,870 | 10,490 | +0.77% | 187,100 | 2053億76万 | -1.68% | 34.51 | 6.06 |
| 06/26 | 10,850 | 11,100 | 10,280 | 10,410 | -7.88% | 277,300 | 2037億3507万 | -2.67% | 34.25 | 6.01 |
| 06/25 | 11,470 | 11,480 | 11,160 | 11,300 | +3.96% | 212,900 | 2211億5335万 | +5.53% | 37.18 | 6.52 |
| 06/24 | 10,700 | 11,190 | 10,620 | 10,870 | -0.46% | 186,700 | 2127億3778万 | +1.99% | 35.76 | 6.28 |
| 06/23 | 11,800 | 11,840 | 10,920 | 10,920 | -6.35% | 278,600 | 2137億1633万 | +2.93% | 35.93 | 6.3 |
| 06/22 | 11,400 | 11,940 | 11,370 | 11,660 | +2.82% | 241,800 | 2281億9894万 | +10.54% | 38.36 | 6.73 |
| 06/19 | 11,880 | 12,000 | 11,240 | 11,340 | +0.53% | 327,200 | 2219億3619万 | +8.14% | 37.31 | 6.55 |
| 06/18 | 11,500 | 11,860 | 11,280 | 11,280 | +0.71% | 303,500 | 2207億6192万 | +7.93% | 37.11 | 6.51 |
| 06/17 | 10,580 | 11,250 | 10,570 | 11,200 | +4.48% | 242,600 | 2191億9624万 | +7.05% | 36.85 | 6.47 |
| 06/16 | 10,890 | 11,050 | 10,640 | 10,720 | -0.74% | 245,600 | 2098億211万 | +2.36% | 35.27 | 6.19 |
| 06/15 | 10,700 | 10,910 | 10,530 | 10,800 | +6.51% | 278,500 | 2113億6780万 | +2.94% | 35.53 | 6.24 |
| 06/12 | 10,060 | 10,350 | 9,920 | 10,140 | +7.19% | 317,900 | 1984億5088万 | -3.29% | 33.36 | 5.85 |
| 06/11 | 8,780 | 9,510 | 8,590 | 9,460 | +4.19% | 372,800 | 1851億4253万 | -9.85% | 31.13 | 5.46 |
| 06/10 | 9,400 | 9,550 | 8,930 | 9,080 | -6.97% | 346,300 | 1777億552万 | -13.79% | 29.88 | 5.24 |
| 06/09 | 9,920 | 10,000 | 9,370 | 9,760 | +1.24% | 472,700 | 1910億1386万 | -7.28% | 32.11 | 5.64 |
| 06/08 | 9,500 | 9,980 | 9,430 | 9,640 | -7.66% | 350,500 | 1886億6533万 | -8.25% | 31.72 | 5.57 |
| 06/05 | 10,570 | 10,700 | 10,020 | 10,440 | -1.23% | 230,500 | 2043億2221万 | -0.42% | 34.35 | 6.03 |
| 06/04 | 10,950 | 11,020 | 10,520 | 10,570 | -5.88% | 205,000 | 2068億6645万 | +1.36% | 34.78 | 6.1 |
| 06/03 | 11,130 | 11,550 | 10,980 | 11,230 | +2.74% | 352,800 | 2197億8337万 | +8.25% | 36.95 | 6.48 |
| 06/02 | 10,950 | 11,040 | 10,230 | 10,930 | -1.53% | 376,700 | 2139億1204万 | +6.55% | 35.96 | 6.31 |
| 06/01 | 11,200 | 11,640 | 10,890 | 11,100 | +3.35% | 335,400 | 2172億3913万 | +9.21% | 36.52 | 6.41 |
| 05/29 | 11,000 | 11,150 | 10,560 | 10,740 | -0.56% | 657,300 | 2101億9353万 | +6.67% | 35.34 | 6.2 |
| 05/28 | 10,650 | 10,850 | 10,350 | 10,800 | +0.19% | 182,600 | 2113億6780万 | +8.28% | 35.53 | 6.24 |
| 05/27 | 11,330 | 11,500 | 10,710 | 10,780 | -2.62% | 226,600 | 2109億7638万 | +9.21% | 35.47 | 6.22 |
| 05/26 | 11,080 | 11,280 | 10,810 | 11,070 | -0.72% | 261,500 | 2166億5199万 | +13.11% | 36.42 | 6.39 |
| 05/25 | 10,970 | 11,440 | 10,810 | 11,150 | +3.91% | 262,700 | 2182億1768万 | +15.13% | 36.69 | 6.44 |
| 05/22 | 10,600 | 10,860 | 10,500 | 10,730 | +6.98% | 315,900 | 2099億9782万 | +12.13% | 35.3 | 6.2 |
| 05/21 | 10,000 | 10,280 | 9,830 | 10,030 | +3.83% | 336,400 | 1962億9806万 | +6.14% | 33 | 5.79 |
| 05/20 | 9,360 | 9,850 | 9,300 | 9,660 | +2.77% | 373,500 | 1890億5675万 | +3.17% | 31.78 | 5.58 |
| 05/19 | 10,110 | 10,200 | 9,270 | 9,400 | -6.93% | 602,700 | 1839億6827万 | +1.21% | 30.93 | 5.43 |
| 05/18 | 10,350 | 10,450 | 9,950 | 10,100 | -3.53% | 572,400 | 1976億6803万 | +9.57% | 33.23 | 5.83 |
| 05/15 | 11,500 | 11,610 | 10,430 | 10,470 | -9.27% | 532,200 | 2049億934万 | +15.14% | 34.45 | 6.05 |
| 05/14 | 11,770 | 12,230 | 11,390 | 11,540 | +0.52% | 436,100 | 2258億5041万 | +28.91% | 37.97 | 6.66 |
| 05/13 | 11,270 | 12,000 | 10,740 | 11,480 | +2.59% | 865,500 | 2246億7614万 | +31.02% | 37.77 | 6.63 |
| 05/12 | 11,700 | 11,780 | 10,990 | 11,190 | +5.27% | 478,200 | 2190億53万 | +30.62% | 36.82 | 6.46 |
| 05/11 | 10,530 | 10,770 | 10,350 | 10,630 | +2.61% | 354,900 | 2080億4071万 | +26.7% | 34.97 | 6.14 |
| 05/08 | 10,420 | 10,570 | 10,040 | 10,360 | -0.58% | 430,700 | 2027億5652万 | +26.08% | 34.09 | 5.98 |
| 05/07 | 9,460 | 10,420 | 9,350 | 10,420 | +16.82% | 446,600 | 2039億3078万 | +29.15% | 34.28 | 6.02 |
| 05/01 | 9,350 | 9,400 | 8,840 | 8,920 | -4.09% | 259,500 | 1745億7414万 | +12.47% | 29.35 | 5.15 |
| 04/30 | 8,910 | 9,380 | 8,910 | 9,300 | +2.65% | 269,300 | 1820億1116万 | +18.26% | 30.6 | 5.37 |
| 04/28 | 9,010 | 9,100 | 8,920 | 9,060 | +0.22% | 161,200 | 1773億1410万 | +16.36% | 29.81 | 5.23 |
| 04/27 | 9,230 | 9,340 | 9,020 | 9,040 | -2.06% | 209,400 | 1769億2268万 | +17.54% | 29.74 | 5.22 |
| 04/24 | 8,890 | 9,500 | 8,810 | 9,230 | +11.07% | 513,400 | 1806億4118万 | +21.58% | 30.37 | 5.33 |
| 04/23 | 8,660 | 8,750 | 8,180 | 8,310 | -3.37% | 207,200 | 1626億3578万 | +10.86% | 27.34 | 4.8 |
| 04/22 | 8,660 | 8,700 | 8,450 | 8,600 | -0.92% | 125,300 | 1683億1139万 | +15.48% | 28.3 | 4.97 |
| 04/21 | 8,600 | 8,850 | 8,560 | 8,680 | +3.21% | 253,800 | 1698億7708万 | +17.73% | 28.56 | 5.01 |
| 04/20 | 8,300 | 8,580 | 8,270 | 8,410 | +2.31% | 319,900 | 1645億9289万 | +15.08% | 27.67 | 4.86 |
| 04/17 | 8,650 | 8,670 | 8,190 | 8,220 | -5.19% | 245,300 | 1608億7438万 | +13.35% | 27.05 | 4.75 |
| 04/16 | 8,680 | 8,780 | 8,600 | 8,670 | +1.64% | 229,400 | 1696億8137万 | +20.35% | 28.53 | 5.01 |
| 04/15 | 8,540 | 8,910 | 8,420 | 8,530 | +3.52% | 462,400 | 1669億4142万 | +19.37% | 28.07 | 4.93 |
| 04/14 | 8,210 | 8,380 | 8,100 | 8,240 | +6.19% | 252,900 | 1612億6580万 | +16.33% | 27.11 | 4.76 |
| 04/13 | 7,730 | 7,810 | 7,570 | 7,760 | -1.27% | 194,600 | 1518億7168万 | +10.62% | 25.53 | 4.48 |
| 04/10 | 7,750 | 7,900 | 7,740 | 7,860 | +1.03% | 198,800 | 1538億2879万 | +12.22% | 25.86 | 4.54 |
| 04/09 | 7,610 | 7,850 | 7,490 | 7,780 | +1.57% | 283,800 | 1522億6310万 | +11.43% | 25.6 | 4.49 |
| 04/08 | 7,520 | 7,670 | 7,410 | 7,660 | +9.9% | 271,800 | 1499億1457万 | +10.31% | 25.2 | 4.42 |
| 04/07 | 7,110 | 7,160 | 6,870 | 6,970 | +0.29% | 192,600 | 1364億1051万 | +0.75% | 22.93 | 4.02 |
| 04/06 | 6,870 | 7,100 | 6,820 | 6,950 | +2.66% | 171,400 | 1360億1909万 | +0.36% | 22.87 | 4.01 |
| 04/03 | 6,810 | 6,960 | 6,730 | 6,770 | +2.42% | 164,300 | 1324億9629万 | -2.28% | 22.27 | 3.91 |
| 04/02 | 6,810 | 6,970 | 6,570 | 6,610 | -2.36% | 235,300 | 1293億6492万 | -4.77% | 21.75 | 3.82 |
| 04/01 | 6,710 | 6,830 | 6,500 | 6,770 | +7.29% | 308,300 | 1324億9629万 | -2.59% | 22.27 | 3.91 |
| 03/31 | 6,420 | 6,550 | 6,240 | 6,310 | -4.68% | 285,000 | 1234億9359万 | -9.46% | 20.76 | 3.64 |
| 03/30 | 6,650 | 6,740 | 6,470 | 6,620 | -5.43% | 216,400 | 1295億6063万 | -5.37% | 21.78 | 3.82 |
| 03/27 | 7,090 | 7,140 | 6,870 | 7,000 | -3.31% | 275,200 | 1369億9765万 | -0.2% | 23.03 | 4.04 |
| 03/26 | 7,450 | 7,620 | 7,140 | 7,240 | -1.5% | 306,700 | 1416億9471万 | +3.24% | 23.82 | 4.18 |
| 03/25 | 7,230 | 7,360 | 7,200 | 7,350 | +9.87% | 302,400 | 1438億4753万 | +5.09% | 24.18 | 4.24 |
| 03/24 | 6,860 | 6,950 | 6,540 | 6,690 | +1.98% | 207,400 | 1309億3061万 | -3.91% | 22.01 | 3.86 |
| 03/23 | 6,540 | 6,640 | 6,400 | 6,560 | -4.09% | 297,600 | 1283億8637万 | -5.67% | 21.58 | 3.79 |
| 03/19 | 6,930 | 6,960 | 6,750 | 6,840 | -3.39% | 294,600 | 1338億6627万 | -1.75% | 22.5 | 3.95 |
| 03/18 | 6,910 | 7,090 | 6,910 | 7,080 | +4.73% | 137,900 | 1385億6333万 | +1.96% | 23.29 | 4.09 |
| 03/17 | 7,150 | 7,200 | 6,760 | 6,760 | -4.11% | 168,900 | 1323億58万 | -2.09% | 22.24 | 3.9 |
| 03/16 | 6,930 | 7,200 | 6,900 | 7,050 | +0.43% | 127,300 | 1379億7620万 | +2.77% | 23.2 | 4.07 |
| 03/13 | 6,810 | 7,060 | 6,800 | 7,020 | +0.14% | 178,100 | 1373億8907万 | +3.11% | 23.1 | 4.05 |
| 03/12 | 7,150 | 7,220 | 6,910 | 7,010 | -3.04% | 208,300 | 1371億9336万 | +3.73% | 23.06 | 4.05 |
| 03/11 | 7,080 | 7,360 | 7,040 | 7,230 | +4.03% | 259,300 | 1414億9900万 | +7.75% | 23.79 | 4.17 |
| 03/10 | 6,740 | 7,100 | 6,560 | 6,950 | +6.27% | 411,200 | 1360億1909万 | +4.65% | 22.87 | 4.01 |
| 03/09 | 6,790 | 6,970 | 6,280 | 6,540 | -12.68% | 874,200 | 1279億9494万 | -0.67% | 21.52 | 3.78 |
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 | 1,396 12/21 | 658 3/18 | 410,300 8/1 | - | - | +21.43% 8/3 | -28.54% 3/18 |
| 2009年 3月期 | 1,006 6/4 | 238 1/23 | 826,800 2/4 | - | - | +19.84% 2/4 | -31.13% 10/28 |
| 2010年 3月期 | 769 9/24 | 350 4/1 | 309,900 9/17 | - | - | +25.02% 6/11 | -16.26% 11/18 |
| 2011年 3月期 | 611 4/27 | 271 3/15 | 423,200 10/28 | 124億4692万 | 55億2064万 | +14.83% 2/2 | -36.28% 3/15 |
| 2012年 3月期 | 392 6/1 | 235 11/25 | 83,000 8/9 | 79億8558万 | 47億8727万 | +15.27% 2/17 | -11.26% 11/25 |
| 2013年 3月期 | 565 3/21 | 209 11/14 | 3,275,600 2/1 | 115億983万 | 42億5762万 | +57.9% 2/7 | -14.62% 5/23 |
| 2014年 3月期 | 1,087 2/18 | 366 10/8 | 8,549,300 2/3 | 218億1727万 | 74億5592万 | +35.5% 11/13 | -23.77% 6/14 |
| 2015年 3月期 | 1,376 8/18 | 647 5/19 | 1,000,600 12/3 | 276億1782万 | 129億8599万 | +25.6% 6/18 | -22.27% 5/19 |
| 2016年 3月期 | 1,023 6/15 | 612 9/7 | 700,400 6/11 | 205億3272万 | 122億8350万 | +15.51% 11/9 | -18.57% 1/21 |
| 2017年 3月期 | 2,592 11/27 | 735 5/6 | 1,001,200 6/9 | 520億2427万 | 147億5225万 | +27.76% 11/8 | -15.3% 2/6 |
| 2018年 12月期 | 2,565 1/22 | 954 12/25 | 881,400 2/14 | 514億8235万 | 191億4782万 | +20.97% 5/16 | -29.62% 2/14 |
| 2019年 12月期 | 1,900 11/12 | 857 5/13 | 473,900 11/12 | 381億3507万 | 172億92万 | +25.01% 9/2 | -16.12% 5/14 5/13 |
| 2020年 12月期 | 2,397 12/4 | 1,018 3/17 | 857,900 5/12 | 481億1040万 | 204億3237万 | +31.26% 5/13 | -23.1% 3/13 |
| 2021年 12月期 | 4,410 12/9 | 2,012 2/26 | 528,600 9/17 | 885億1352万 | 403億8303万 | +25.02% 11/19 | -19.44% 10/5 |
| 2022年 12月期 | 4,315 1/5 | 2,003 12/29 | 447,600 11/11 | 866億676万 | 402億239万 | +13.85% 3/25 | -19.53% 5/9 |
| 2023年 12月期 | 4,395 12/29 | 2,010 1/4 | 508,600 2/15 | 882億1245万 | 403億4289万 | +17.74% 5/26 | -11.55% 2/22 |
| 2024年 12月期 | 4,740 5/14 | 2,959 8/5 | 474,800 11/12 | 951億3698万 | 593億9036万 | +17.28% 5/13 | -26.49% 8/5 |
| 2025年 12月期 | 5,600 11/13 | 1,804 4/7 | 1,201,000 9/24 | 1095億9812万 | 362億825万 | +26.59% 9/24 | -26.43% 4/7 |
| 最新 | 8,350 2026/8/3 | 367,500 | 1634億1862万 | -7.08% 8,986 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 118%（2.18倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 131%（2.31倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 143%（2.43倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 112%（2.12倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/08/03 vs 2025/12/30
- 64%（1.64倍）
- 過去安値
310円（2003/04/30） - 2594%（26.94倍）
8,350円（8/3）
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。
