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
03/06	7,080	7,490	7,040	7,490	+2.46%	343,200	1465億8748万	+14.54%
03/05	7,240	7,620	7,130	7,310	+7.34%	587,500	1430億6468万	+13.16%
03/04	6,800	7,150	6,600	6,810	-2.85%	546,200	1332億7914万	+6.54%
03/03	7,070	7,430	6,980	7,010	-1.96%	458,000	1371億9336万	+10.64%
03/02	6,850	7,180	6,790	7,150	+1.71%	352,600	1399億3331万	+13.82%
02/27	6,940	7,180	6,910	7,030	-0.85%	422,100	1375億8478万	+12.99%
02/26	6,900	7,100	6,670	7,090	+3.65%	500,300	1387億5904万	+15.21%
02/25	7,300	7,300	6,780	6,840	-5.52%	568,900	1338億6627万	+12.59%
02/24	7,020	7,310	7,000	7,240	+3.72%	289,100	1416億9471万	+20.47%
02/20	7,000	7,130	6,950	6,980	-1.41%	198,900	1366億622万	+17.65%
02/19	6,980	7,120	6,910	7,080	+1.43%	243,100	1385億6333万	+20.8%
02/18	6,860	7,200	6,830	6,980	+3.25%	407,100	1366億622万	+20.64%
02/17	6,630	6,830	6,480	6,760	+3.21%	379,200	1323億58万	+18.35%
02/16	6,490	6,900	6,330	6,550	+1.08%	652,700	1281億9065万	+16.11%
02/13	15:30 剰余金の配当に関する知らせ
02/13	15:30 中期経営計画(2025年～2027年)数値目標更新に関するお知らせ
02/13	15:30 2025年12月期決算説明会資料
02/13	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/13	15:30 TCFD提言に基づく情報開示
02/13	6,570	6,690	6,380	6,480	-4.14%	456,500	1268億2068万	+16.09%
02/12	6,400	6,770	6,340	6,760	+5.62%	533,600	1323億58万	+22.26%
02/10	6,170	6,400	6,150	6,400	+5.26%	319,500	1252億5499万	+17.13%
02/09	5,980	6,110	5,830	6,080	+7.23%	395,100	1189億9224万	+12.26%
02/06	5,560	5,760	5,510	5,670	-1.05%	181,500	1109億6809万	+5.47%
02/05	5,650	5,770	5,600	5,730	-0.69%	175,100	1121億4236万	+6.92%
02/04	5,750	5,840	5,620	5,770	-0.86%	245,500	1129億2520万	+7.97%
02/03	5,780	5,820	5,670	5,820	+5.63%	214,600	1139億376万	+9.17%
02/02	5,550	5,780	5,460	5,510	-0.36%	340,300	1078億3672万	+3.73%
01/30	5,440	5,570	5,340	5,530	+2.22%	280,500	1082億2814万	+4.16%
01/29	5,540	5,560	5,260	5,410	-1.81%	272,500	1058億7961万	+1.92%
01/28	5,510	5,560	5,420	5,510	-1.78%	265,700	1078億3672万	+3.92%
01/27	5,410	5,650	5,380	5,610	+3.89%	218,300	1097億9383万	+6.15%
01/26	5,540	5,610	5,350	5,400	-4.76%	364,300	1056億8390万	+2.49%
01/23	5,460	5,750	5,330	5,670	+0.35%	331,100	1109億6809万	+7.88%
01/22	5,400	5,730	5,350	5,650	+6.2%	452,200	1105億7667万	+7.78%
01/21	5,020	5,340	5,010	5,320	+3.91%	238,700	1041億1821万	+1.72%
01/20	5,480	5,480	5,090	5,120	-2.1%	311,200	1002億399万	-2.03%
01/19	5,210	5,240	5,120	5,230	-1.51%	214,000	1023億5681万	-0.19%
01/16	5,250	5,350	5,190	5,310	+2.71%	237,800	1039億2250万	+1.2%
01/15	5,120	5,200	5,060	5,170	-0.96%	167,500	1011億8255万	-1.56%
01/14	5,030	5,290	5,030	5,220	+1.95%	210,100	1021億6110万	-0.7%
01/13	5,190	5,230	5,070	5,120	+2.61%	188,100	1002億399万	-2.59%
01/09	5,070	5,130	4,890	4,990	-1.58%	251,000	976億5975万	-5.13%
01/08	5,140	5,150	5,040	5,070	-1.55%	181,700	992億2544万	-3.74%
01/07	5,080	5,240	5,080	5,150	0%	144,400	1007億9112万	-2.17%
01/06	5,240	5,280	5,030	5,150	-0.58%	178,400	1007億9112万	-2.15%
01/05	5,220	5,270	5,160	5,180	+1.57%	182,300	1013億7826万	-1.31%
2025
12/30	5,230	5,260	5,100	5,100	-2.49%	153,700	998億1257万	-2.41%
12/29	5,390	5,410	5,160	5,230	-2.61%	231,100	1023億5681万	+0.52%
12/26	5,510	5,510	5,330	5,370	-1.29%	310,800	1050億9676万	+3.59%
12/25	5,450	5,480	5,380	5,440	+1.68%	205,400	1064億6674万	+5.1%
12/24	5,440	5,460	5,350	5,350	-1.29%	109,100	1047億534万	+3.94%
12/23	5,500	5,510	5,390	5,420	-1.45%	131,700	1060億7532万	+5.82%
12/22	5,380	5,550	5,360	5,500	+4.36%	178,400	1076億4101万	+7.74%
12/19	5,140	5,300	5,140	5,270	+3.74%	132,800	1031億3966万	+3.58%
12/18	5,020	5,130	4,980	5,080	-2.68%	135,800	994億2115万	-0.22%
12/17	5,130	5,290	5,100	5,220	+2.96%	135,300	1021億6110万	+2.33%
12/16	5,310	5,370	5,050	5,070	-4.52%	202,600	992億2544万	-0.12%
12/15	5,250	5,350	5,210	5,310	-0.75%	178,900	1039億2250万	+4.94%
12/12	5,310	5,350	5,190	5,350	+2.29%	196,300	1047億534万	+6.26%
12/11	5,440	5,440	5,220	5,230	-4.56%	192,800	1023億5681万	+4.43%
12/10	5,430	5,570	5,360	5,480	+1.48%	259,800	1072億4958万	+10.08%
12/09	5,390	5,500	5,350	5,400	-0.55%	127,700	1056億8390万	+9.29%
12/08	5,370	5,440	5,340	5,430	+2.45%	246,600	1062億7103万	+10.64%
12/05	5,200	5,370	5,190	5,300	+1.92%	189,500	1037億2679万	+9.03%
12/04	5,250	5,320	5,120	5,200	-0.19%	174,300	1017億6968万	+8.04%
12/03	5,270	5,410	5,210	5,210	+0.77%	331,500	1019億6539万	+9.29%
12/02	5,070	5,260	5,020	5,170	+3.5%	328,400	1011億8255万	+9.42%
12/01	5,090	5,120	4,935	4,995	-2.25%	213,800	977億5760万	+6.69%
11/28	4,870	5,140	4,830	5,110	+6.46%	381,300	1000億828万	+10.11%
11/27	4,665	4,830	4,650	4,800	+4.01%	330,900	939億4124万	+4.39%
11/26	4,575	4,645	4,560	4,615	+2.1%	390,300	903億2059万	+1.01%
11/25	4,845	4,900	4,450	4,520	-5.04%	494,600	884億6134万	-0.64%
11/21	15:30 執行役員の異動に関するお知らせ
11/21	4,760	4,830	4,580	4,760	-7.93%	525,600	931億5840万	+5.12%
11/20	5,010	5,240	4,990	5,170	+9.42%	477,800	1011億8255万	+14.86%
11/19	4,665	4,820	4,650	4,725	+0.32%	419,700	924億7341万	+6.01%
11/18	4,890	4,905	4,710	4,710	-5.61%	454,800	921億7984万	+6.42%
11/17	5,010	5,080	4,945	4,990	-1.77%	363,100	976億5975万	+13.25%
11/14	5,200	5,240	5,040	5,080	-5.22%	442,300	994億2115万	+16.09%
11/13	5,410	5,600	5,110	5,360	+0.94%	1,045,900	1049億105万	+23.5%
11/12	5,310	5,310	5,310	5,310	+15.31%	309,600	1039億2250万	+23.81%
11/11	15:30 業績予想および配当予想の修正に関するお知らせ
11/11	15:30 株主優待制度の一部変更に関するお知らせ
11/11	15:30 配当方針の変更に関するお知らせ
11/11	15:30 2025年12月期第3四半期決算説明会資料
11/11	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/11	4,635	4,675	4,515	4,605	-1.18%	340,200	901億2488万	+8.46%
11/10	4,660	4,690	4,530	4,660	-0.64%	312,600	912億129万	+10.3%
11/07	4,625	4,710	4,550	4,690	+0.11%	316,600	917億8842万	+11.61%
11/06	4,580	4,755	4,485	4,685	+4.58%	375,300	916億9057万	+12.4%
11/05	4,495	4,570	4,310	4,480	-1.75%	408,900	876億7849万	+8.37%
11/04	4,600	4,735	4,545	4,560	-0.22%	284,800	892億4418万	+10.87%
10/31	4,380	4,580	4,325	4,570	+7.66%	330,000	894億3989万	+11.79%
10/30	4,140	4,270	4,140	4,245	+3.16%	174,600	830億7928万	+4.43%
10/29	4,090	4,210	4,090	4,115	+1.6%	131,500	805億3504万	+1.43%
10/28	4,020	4,080	4,005	4,050	-2.41%	135,800	792億6292万	+0.15%
10/27	4,175	4,175	4,075	4,150	+1.1%	131,800	812億2003万	+3.21%
10/24	4,035	4,125	4,030	4,105	+3.92%	150,400	803億3933万	+2.75%
10/23	3,990	4,015	3,940	3,950	-2.11%	153,200	773億581万	-0.3%
10/22	4,090	4,090	3,995	4,035	-1.22%	93,900	789億6936万	+2.36%
10/21	4,140	4,160	4,070	4,085	-0.97%	95,900	799億4791万	+4.4%
10/20	4,100	4,135	3,995	4,125	+3.38%	159,500	807億3075万	+6.31%
10/17	4,040	4,040	3,950	3,990	-2.21%	263,100	780億8866万	+3.85%
10/16	4,060	4,115	4,040	4,080	+0.49%	96,200	798億5005万	+7.09%
10/15	3,995	4,110	3,995	4,060	+2.27%	248,200	794億5863万	+7.52%
10/14	4,105	4,200	3,900	3,970	-5.48%	505,000	776億9723万	+6.23%
10/10	4,180	4,300	4,155	4,200	-1.18%	206,700	821億9859万	+13.54%
10/09	4,230	4,285	4,165	4,250	+2.16%	218,300	831億7714万	+16.41%
10/08	4,100	4,205	4,065	4,160	+1.34%	171,000	814億1574万	+15.59%
10/07	4,165	4,205	4,085	4,105	-2.73%	296,800	803億3933万	+15.6%

4971 メック

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート