メック（4971）の株価チャート
株価
5/12
- 前日 (5/11)
- 10,630
- 始値
- 11,700
- 高値
- 11,780
- 安値
- 10,990
- 終値 +5.27%
- 11,190
- 出来高 +34.74%
- 478,200
乖離率
- 株価（5日）
移動平均値 - +8.6%
10,304 - 株価（25日）
移動平均値 - +30.62%
8,567 - 出来高（5日）
移動平均値 - +21.38%
393,980
2025/12/09～2026/05/12
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 | ||||||||||
| 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 |
| 03/06 | 7,080 | 7,490 | 7,040 | 7,490 | +2.46% | 343,200 | 1465億8748万 | +14.54% | 24.64 | 4.32 |
| 03/05 | 7,240 | 7,620 | 7,130 | 7,310 | +7.34% | 587,500 | 1430億6468万 | +13.16% | 24.05 | 4.22 |
| 03/04 | 6,800 | 7,150 | 6,600 | 6,810 | -2.85% | 546,200 | 1332億7914万 | +6.54% | 22.41 | 3.93 |
| 03/03 | 7,070 | 7,430 | 6,980 | 7,010 | -1.96% | 458,000 | 1371億9336万 | +10.64% | 23.06 | 4.05 |
| 03/02 | 6,850 | 7,180 | 6,790 | 7,150 | +1.71% | 352,600 | 1399億3331万 | +13.82% | 23.52 | 4.13 |
| 02/27 | 6,940 | 7,180 | 6,910 | 7,030 | -0.85% | 422,100 | 1375億8478万 | +12.99% | 23.13 | 4.06 |
| 02/26 | 6,900 | 7,100 | 6,670 | 7,090 | +3.65% | 500,300 | 1387億5904万 | +15.21% | 23.33 | 4.09 |
| 02/25 | 7,300 | 7,300 | 6,780 | 6,840 | -5.52% | 568,900 | 1338億6627万 | +12.59% | 22.5 | 3.95 |
| 02/24 | 7,020 | 7,310 | 7,000 | 7,240 | +3.72% | 289,100 | 1416億9471万 | +20.47% | 23.82 | 4.18 |
| 02/20 | 7,000 | 7,130 | 6,950 | 6,980 | -1.41% | 198,900 | 1366億622万 | +17.65% | 22.97 | 4.03 |
| 02/19 | 6,980 | 7,120 | 6,910 | 7,080 | +1.43% | 243,100 | 1385億6333万 | +20.8% | 23.29 | 4.09 |
| 02/18 | 6,860 | 7,200 | 6,830 | 6,980 | +3.25% | 407,100 | 1366億622万 | +20.64% | 22.97 | 4.03 |
| 02/17 | 6,630 | 6,830 | 6,480 | 6,760 | +3.21% | 379,200 | 1323億58万 | +18.35% | 22.24 | 3.9 |
| 02/16 | 6,490 | 6,900 | 6,330 | 6,550 | +1.08% | 652,700 | 1281億9065万 | +16.11% | 21.55 | 3.78 |
| 02/13 | 6,570 | 6,690 | 6,380 | 6,480 | -4.14% | 456,500 | 1268億2068万 | +16.09% | 21.32 | 3.74 |
| 02/12 | 6,400 | 6,770 | 6,340 | 6,760 | +5.62% | 533,600 | 1323億58万 | +22.26% | 22.24 | 3.9 |
| 02/10 | 6,170 | 6,400 | 6,150 | 6,400 | +5.26% | 319,500 | 1252億5499万 | +17.13% | 21.06 | 3.7 |
| 02/09 | 5,980 | 6,110 | 5,830 | 6,080 | +7.23% | 395,100 | 1189億9224万 | +12.26% | 20 | 3.51 |
| 02/06 | 5,560 | 5,760 | 5,510 | 5,670 | -1.05% | 181,500 | 1109億6809万 | +5.47% | 18.66 | 3.27 |
| 02/05 | 5,650 | 5,770 | 5,600 | 5,730 | -0.69% | 175,100 | 1121億4236万 | +6.92% | 18.85 | 3.31 |
| 02/04 | 5,750 | 5,840 | 5,620 | 5,770 | -0.86% | 245,500 | 1129億2520万 | +7.97% | 18.98 | 3.33 |
| 02/03 | 5,780 | 5,820 | 5,670 | 5,820 | +5.63% | 214,600 | 1139億376万 | +9.17% | 19.15 | 3.36 |
| 02/02 | 5,550 | 5,780 | 5,460 | 5,510 | -0.36% | 340,300 | 1078億3672万 | +3.73% | 18.13 | 3.18 |
| 01/30 | 5,440 | 5,570 | 5,340 | 5,530 | +2.22% | 280,500 | 1082億2814万 | +4.16% | 18.19 | 3.19 |
| 01/29 | 5,540 | 5,560 | 5,260 | 5,410 | -1.81% | 272,500 | 1058億7961万 | +1.92% | 17.8 | 3.12 |
| 01/28 | 5,510 | 5,560 | 5,420 | 5,510 | -1.78% | 265,700 | 1078億3672万 | +3.92% | 18.13 | 3.18 |
| 01/27 | 5,410 | 5,650 | 5,380 | 5,610 | +3.89% | 218,300 | 1097億9383万 | +6.15% | 18.46 | 3.24 |
| 01/26 | 5,540 | 5,610 | 5,350 | 5,400 | -4.76% | 364,300 | 1056億8390万 | +2.49% | 17.77 | 3.12 |
| 01/23 | 5,460 | 5,750 | 5,330 | 5,670 | +0.35% | 331,100 | 1109億6809万 | +7.88% | 18.66 | 3.27 |
| 01/22 | 5,400 | 5,730 | 5,350 | 5,650 | +6.2% | 452,200 | 1105億7667万 | +7.78% | 18.59 | 3.26 |
| 01/21 | 5,020 | 5,340 | 5,010 | 5,320 | +3.91% | 238,700 | 1041億1821万 | +1.72% | 17.5 | 3.07 |
| 01/20 | 5,480 | 5,480 | 5,090 | 5,120 | -2.1% | 311,200 | 1002億399万 | -2.03% | 16.85 | 2.96 |
| 01/19 | 5,210 | 5,240 | 5,120 | 5,230 | -1.51% | 214,000 | 1023億5681万 | -0.19% | 17.21 | 3.02 |
| 01/16 | 5,250 | 5,350 | 5,190 | 5,310 | +2.71% | 237,800 | 1039億2250万 | +1.2% | 17.47 | 3.07 |
| 01/15 | 5,120 | 5,200 | 5,060 | 5,170 | -0.96% | 167,500 | 1011億8255万 | -1.56% | 17.01 | 2.99 |
| 01/14 | 5,030 | 5,290 | 5,030 | 5,220 | +1.95% | 210,100 | 1021億6110万 | -0.7% | 17.17 | 3.01 |
| 01/13 | 5,190 | 5,230 | 5,070 | 5,120 | +2.61% | 188,100 | 1002億399万 | -2.59% | 16.85 | 2.96 |
| 01/09 | 5,070 | 5,130 | 4,890 | 4,990 | -1.58% | 251,000 | 976億5975万 | -5.13% | 16.42 | 2.88 |
| 01/08 | 5,140 | 5,150 | 5,040 | 5,070 | -1.55% | 181,700 | 992億2544万 | -3.74% | 16.68 | 2.93 |
| 01/07 | 5,080 | 5,240 | 5,080 | 5,150 | 0% | 144,400 | 1007億9112万 | -2.17% | 16.94 | 2.97 |
| 01/06 | 5,240 | 5,280 | 5,030 | 5,150 | -0.58% | 178,400 | 1007億9112万 | -2.15% | 16.94 | 2.97 |
| 01/05 | 5,220 | 5,270 | 5,160 | 5,180 | +1.57% | 182,300 | 1013億7826万 | -1.31% | 17.04 | 2.99 |
| 2025 | ||||||||||
| 12/30 | 5,230 | 5,260 | 5,100 | 5,100 | -2.49% | 153,700 | 998億1257万 | -2.41% | 18.52 | 3.06 |
| 12/29 | 5,390 | 5,410 | 5,160 | 5,230 | -2.61% | 231,100 | 1023億5681万 | +0.52% | 18.99 | 3.13 |
| 12/26 | 5,510 | 5,510 | 5,330 | 5,370 | -1.29% | 310,800 | 1050億9676万 | +3.59% | 19.5 | 3.22 |
| 12/25 | 5,450 | 5,480 | 5,380 | 5,440 | +1.68% | 205,400 | 1064億6674万 | +5.1% | 19.75 | 3.26 |
| 12/24 | 5,440 | 5,460 | 5,350 | 5,350 | -1.29% | 109,100 | 1047億534万 | +3.94% | 19.43 | 3.21 |
| 12/23 | 5,500 | 5,510 | 5,390 | 5,420 | -1.45% | 131,700 | 1060億7532万 | +5.82% | 19.68 | 3.25 |
| 12/22 | 5,380 | 5,550 | 5,360 | 5,500 | +4.36% | 178,400 | 1076億4101万 | +7.74% | 19.97 | 3.3 |
| 12/19 | 5,140 | 5,300 | 5,140 | 5,270 | +3.74% | 132,800 | 1031億3966万 | +3.58% | 19.14 | 3.16 |
| 12/18 | 5,020 | 5,130 | 4,980 | 5,080 | -2.68% | 135,800 | 994億2115万 | -0.22% | 18.45 | 3.04 |
| 12/17 | 5,130 | 5,290 | 5,100 | 5,220 | +2.96% | 135,300 | 1021億6110万 | +2.33% | 18.96 | 3.13 |
| 12/16 | 5,310 | 5,370 | 5,050 | 5,070 | -4.52% | 202,600 | 992億2544万 | -0.12% | 18.41 | 3.04 |
| 12/15 | 5,250 | 5,350 | 5,210 | 5,310 | -0.75% | 178,900 | 1039億2250万 | +4.94% | 19.28 | 3.18 |
| 12/12 | 5,310 | 5,350 | 5,190 | 5,350 | +2.29% | 196,300 | 1047億534万 | +6.26% | 19.43 | 3.21 |
| 12/11 | 5,440 | 5,440 | 5,220 | 5,230 | -4.56% | 192,800 | 1023億5681万 | +4.43% | 18.99 | 3.13 |
| 12/10 | 5,430 | 5,570 | 5,360 | 5,480 | +1.48% | 259,800 | 1072億4958万 | +10.08% | 19.9 | 3.28 |
| 12/09 | 5,390 | 5,500 | 5,350 | 5,400 | -0.55% | 127,700 | 1056億8390万 | +9.29% | 19.61 | 3.24 |
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 | 11,190 2026/5/12 | 478,200 | 2190億53万 | +30.62% 8,567 | |||
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）
- 2026/05/12 vs 2025/12/30
- 119%（2.19倍）
- 過去安値
155円（2003/04/30） - 7119%（72.19倍）
11,190円（5/12）
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。
