メイコー（6787）の株価チャート
株価
8/17
- 前日 (8/14)
- 18,250
- 始値
- 18,190
- 高値
- 19,600
- 安値
- 18,160
- 終値 +6.08%
- 19,360
- 出来高 -4.26%
- 443,200
乖離率
- 株価（5日）
移動平均値 - +6.05%
18,256 - 株価（25日）
移動平均値 - -12.13%
22,032 - 出来高（5日）
移動平均値 - -35.74%
689,680
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 18,190 | 19,600 | 18,160 | 19,360 | +6.08% | 443,200 | 5189億1227万 | -12.13% | 18.4 | 3.5 |
| 08/14 | 19,280 | 19,430 | 18,010 | 18,250 | -2.87% | 462,900 | 4891億6059万 | -18.12% | 17.35 | 3.3 |
| 08/13 | 18,340 | 19,080 | 18,030 | 18,790 | +4.56% | 494,800 | 5036億3438万 | -16.78% | 17.86 | 3.4 |
| 08/12 | 16,910 | 17,970 | 16,440 | 17,970 | +6.27% | 732,500 | 4816億5566万 | -21.49% | 17.08 | 3.25 |
| 08/10 | 17,200 | 17,510 | 16,500 | 16,910 | -10.01% | 1,315,000 | 4532億4414万 | -27.35% | 16.07 | 3.06 |
| 08/07 | 18,790 | 19,150 | 18,790 | 18,790 | -21.02% | 528,400 | 5036億3438万 | -20.96% | 17.86 | 3.4 |
| 08/06 | 24,350 | 24,780 | 22,680 | 23,790 | -4.07% | 592,100 | 6376億5098万 | -1.55% | 22.62 | 4.3 |
| 08/05 | 23,340 | 25,060 | 22,980 | 24,800 | +12.52% | 752,900 | 6647億2233万 | +1.67% | 23.58 | 4.48 |
| 08/04 | 22,000 | 22,700 | 21,540 | 22,040 | +4.06% | 471,100 | 5907億4517万 | -10.56% | 20.95 | 3.99 |
| 08/03 | 20,460 | 21,620 | 19,900 | 21,180 | +2.42% | 340,300 | 5676億9431万 | -15.37% | 20.13 | 3.83 |
| 07/31 | 22,690 | 22,690 | 20,520 | 20,680 | +8.9% | 497,000 | 5542億9265万 | -18.54% | 19.66 | 3.74 |
| 07/30 | 18,460 | 19,950 | 18,250 | 18,990 | +2.93% | 542,300 | 5089億9504万 | -26.56% | 18.05 | 3.43 |
| 07/29 | 21,010 | 21,200 | 17,830 | 18,450 | -11.51% | 659,300 | 4945億2125万 | -30.1% | 17.54 | 3.34 |
| 07/28 | 21,570 | 21,740 | 20,610 | 20,850 | -9.31% | 333,200 | 5588億4922万 | -22.66% | 19.82 | 3.77 |
| 07/27 | 23,000 | 23,110 | 21,860 | 22,990 | -0.48% | 280,700 | 6162億832万 | -16.72% | 21.85 | 4.16 |
| 07/24 | 23,530 | 23,690 | 22,690 | 23,100 | -3.02% | 357,200 | 6191億5669万 | -18.32% | 21.96 | 4.18 |
| 07/23 | 24,850 | 24,970 | 23,650 | 23,820 | -2.34% | 225,500 | 6384億5508万 | -17.27% | 22.64 | 4.31 |
| 07/22 | 24,500 | 25,170 | 24,100 | 24,390 | +3.65% | 354,100 | 6537億3297万 | -16.67% | 23.19 | 4.41 |
| 07/21 | 23,000 | 23,670 | 22,260 | 23,530 | +3.98% | 356,200 | 6306億8211万 | -20.74% | 22.37 | 4.25 |
| 07/17 | 23,810 | 23,960 | 21,810 | 22,630 | -8.75% | 588,700 | 6065億5913万 | -24.47% | 21.51 | 4.09 |
| 07/16 | 25,650 | 25,840 | 24,570 | 24,800 | -7.91% | 439,200 | 6647億2233万 | -18.13% | 23.58 | 4.48 |
| 07/15 | 26,200 | 26,960 | 25,710 | 26,930 | +4.7% | 314,400 | 7218億1340万 | -11.61% | 25.6 | 4.87 |
| 07/14 | 25,730 | 25,970 | 24,690 | 25,720 | -0.62% | 358,500 | 6893億8139万 | -16.02% | 24.45 | 4.65 |
| 07/13 | 26,650 | 27,600 | 25,540 | 25,880 | -1.07% | 415,100 | 6936億6992万 | -16.43% | 24.6 | 4.68 |
| 07/10 | 26,720 | 27,340 | 25,930 | 26,160 | +1.4% | 423,100 | 7011億7485万 | -16.39% | 24.87 | 4.73 |
| 07/09 | 26,470 | 26,870 | 25,300 | 25,800 | +1.3% | 487,200 | 6915億2565万 | -18.53% | 24.53 | 4.66 |
| 07/08 | 25,140 | 26,790 | 25,140 | 25,470 | -4.14% | 554,400 | 6826億8056万 | -20.72% | 24.21 | 4.61 |
| 07/07 | 27,130 | 27,520 | 25,950 | 26,570 | -3.8% | 614,600 | 7121億6421万 | -18.48% | 25.26 | 4.8 |
| 07/06 | 29,040 | 29,550 | 27,260 | 27,620 | -5.83% | 507,600 | 7403億769万 | -16.55% | 26.26 | 4.99 |
| 07/03 | 27,420 | 30,000 | 27,010 | 29,330 | +2.62% | 499,700 | 7861億4137万 | -12.54% | 27.88 | 5.3 |
| 07/02 | 28,170 | 29,150 | 27,620 | 28,580 | -3.18% | 365,600 | 7660億3888万 | -15.71% | 27.17 | 5.17 |
| 07/01 | 31,450 | 31,600 | 28,560 | 29,520 | -4.77% | 611,600 | 7912億3400万 | -13.85% | 28.06 | 5.34 |
| 06/30 | 32,000 | 32,500 | 29,920 | 31,000 | -2.05% | 399,500 | 8309億292万 | -10.41% | 29.47 | 5.61 |
| 06/29 | 30,950 | 31,900 | 30,000 | 31,650 | +4.63% | 516,200 | 8483億2507万 | -9.46% | 30.09 | 5.72 |
| 06/26 | 31,550 | 31,750 | 29,840 | 30,250 | -6.64% | 711,400 | 8108億43万 | -14.55% | 28.76 | 5.47 |
| 06/25 | 34,000 | 34,300 | 31,350 | 32,400 | 0% | 494,300 | 8684億2756万 | -9.82% | 30.8 | 5.86 |
| 06/24 | 32,450 | 34,900 | 31,750 | 32,400 | -0.46% | 506,900 | 8684億2756万 | -10.58% | 30.8 | 5.86 |
| 06/23 | 37,000 | 37,050 | 32,550 | 32,550 | -12.15% | 748,500 | 8724億4806万 | -10.47% | 30.94 | 5.89 |
| 06/22 | 39,750 | 39,900 | 37,050 | 37,050 | -7.14% | 556,300 | 9930億6300万 | +1.43% | 35.22 | 6.7 |
| 06/19 | 38,400 | 40,900 | 37,400 | 39,900 | +11.3% | 916,100 | 1兆694億 | +8.91% | 37.93 | 7.21 |
| 06/18 | 35,300 | 37,550 | 34,950 | 35,850 | +0.28% | 439,200 | 9608億9902万 | -1.75% | 34.08 | 6.48 |
| 06/17 | 33,850 | 36,600 | 33,600 | 35,750 | +2.58% | 512,700 | 9582億1869万 | -2.33% | 33.98 | 6.46 |
| 06/16 | 30,600 | 37,250 | 30,150 | 34,850 | +14.64% | 1,004,800 | 9340億9570万 | -4.36% | 33.13 | 6.3 |
| 06/15 | 32,400 | 32,950 | 30,400 | 30,400 | -1.46% | 548,800 | 8148億2092万 | -16.19% | 28.9 | 5.5 |
| 06/12 | 31,300 | 32,050 | 29,860 | 30,850 | +5.72% | 525,400 | 8268億8242万 | -15.05% | 29.33 | 5.58 |
| 06/11 | 30,000 | 31,500 | 29,160 | 29,180 | -5.57% | 614,900 | 7821億2087万 | -19.89% | 27.74 | 5.28 |
| 06/10 | 32,200 | 32,850 | 30,600 | 30,900 | -9.91% | 392,400 | 8282億2258万 | -15.35% | 29.37 | 5.59 |
| 06/09 | 34,550 | 35,050 | 32,950 | 34,300 | +1.18% | 317,800 | 9193億5387万 | -5.92% | 32.61 | 6.2 |
| 06/08 | 32,800 | 34,600 | 32,500 | 33,900 | -4.78% | 347,600 | 9086億3254万 | -6.75% | 32.23 | 6.13 |
| 06/05 | 36,150 | 36,200 | 34,150 | 35,600 | -4.56% | 418,600 | 9541億9819万 | -1.86% | 33.84 | 6.44 |
| 06/04 | 36,400 | 37,350 | 35,400 | 37,300 | +0.54% | 423,200 | 9997億6383万 | +3.37% | 35.46 | 6.74 |
| 06/03 | 39,850 | 40,550 | 37,100 | 37,100 | -5.36% | 370,800 | 9944億317万 | +3.72% | 35.27 | 6.71 |
| 06/02 | 39,500 | 40,400 | 36,400 | 39,200 | +1.69% | 539,200 | 1兆506億 | +10.7% | 37.26 | 7.09 |
| 06/01 | 40,500 | 41,900 | 37,650 | 38,550 | -0.13% | 436,500 | 1兆332億 | +10.09% | 36.65 | 6.97 |
| 05/29 | 38,300 | 40,700 | 37,100 | 38,600 | +2.66% | 660,800 | 1兆346億 | +11.6% | 36.69 | 6.98 |
| 05/28 | 37,900 | 38,850 | 36,450 | 37,600 | -0.79% | 469,000 | 1兆78億 | +10.14% | 35.74 | 6.8 |
| 05/27 | 40,450 | 40,550 | 37,150 | 37,900 | -5.01% | 573,300 | 1兆158億 | +12.2% | 36.03 | 6.85 |
| 05/26 | 42,050 | 42,250 | 38,400 | 39,900 | -6.67% | 816,000 | 1兆694億 | +19.27% | 37.93 | 7.21 |
| 05/25 | 44,150 | 45,300 | 41,500 | 42,750 | -1.61% | 922,200 | 1兆1458億 | +29.6% | 40.64 | 7.73 |
| 05/22 | 40,750 | 44,250 | 40,300 | 43,450 | +8.49% | 560,800 | 1兆1646億 | +33.89% | 41.3 | 7.86 |
| 05/21 | 37,250 | 41,900 | 36,500 | 40,050 | +13.14% | 717,600 | 1兆734億 | +26.1% | 38.07 | 7.24 |
| 05/20 | 35,600 | 36,300 | 34,300 | 35,400 | -3.93% | 412,700 | 9488億3752万 | +13.4% | 33.65 | 6.4 |
| 05/19 | 40,000 | 40,150 | 36,400 | 36,850 | -7.41% | 462,800 | 9877億234万 | +19.33% | 35.03 | 6.66 |
| 05/18 | 36,900 | 40,700 | 36,400 | 39,800 | +9.94% | 713,300 | 1兆667億 | +30.69% | 37.83 | 7.2 |
| 05/15 | 40,000 | 40,950 | 35,300 | 36,200 | -6.34% | 1,154,400 | 9702億8018万 | +21.27% | 34.41 | 6.55 |
| 05/14 | 38,650 | 38,650 | 38,650 | 38,650 | +22.12% | 154,600 | 1兆359億 | +31.33% | 36.74 | 6.99 |
| 05/13 | 29,490 | 31,650 | 29,220 | 31,650 | +2.93% | 438,300 | 8483億2507万 | +9.33% | 30.09 | 5.72 |
| 05/12 | 32,200 | 32,950 | 30,650 | 30,750 | -2.38% | 467,100 | 8242億209万 | +6.95% | 29.23 | 5.56 |
| 05/11 | 33,650 | 33,800 | 31,500 | 31,500 | -5.97% | 368,600 | 8443億458万 | +9.84% | 29.94 | 5.7 |
| 05/08 | 30,700 | 33,600 | 30,550 | 33,500 | +7.37% | 443,300 | 8979億1122万 | +18.03% | 31.85 | 6.06 |
| 05/07 | 31,500 | 32,000 | 30,950 | 31,200 | +4.91% | 473,700 | 8362億6358万 | +10.87% | 29.66 | 5.64 |
| 05/01 | 30,500 | 30,750 | 29,520 | 29,740 | -6.03% | 310,500 | 7971億3073万 | +6.08% | 28.27 | 5.38 |
| 04/30 | 31,300 | 32,100 | 30,600 | 31,650 | -1.09% | 359,900 | 8483億2507万 | +13.04% | 30.09 | 5.72 |
| 04/28 | 30,900 | 32,400 | 30,150 | 32,000 | +3.9% | 604,600 | 8577億624万 | +14.81% | 30.42 | 5.79 |
| 04/27 | 30,400 | 31,400 | 29,560 | 30,800 | +4.62% | 461,300 | 8255億4225万 | +11.51% | 29.28 | 5.57 |
| 04/24 | 28,780 | 29,610 | 28,770 | 29,440 | +4.51% | 399,800 | 7890億8974万 | +7.36% | 27.99 | 5.32 |
| 04/23 | 29,390 | 30,150 | 27,720 | 28,170 | -3.95% | 419,300 | 7550億4952万 | +3.36% | 26.78 | 5.09 |
| 04/22 | 28,070 | 29,590 | 28,070 | 29,330 | +5.39% | 499,100 | 7861億4137万 | +7.89% | 27.88 | 5.3 |
| 04/21 | 27,340 | 28,510 | 27,300 | 27,830 | +1.79% | 401,700 | 7459億3639万 | +3.07% | 26.46 | 5.03 |
| 04/20 | 28,150 | 28,680 | 27,010 | 27,340 | -4.57% | 472,600 | 7328億276万 | +1.56% | 25.99 | 4.94 |
| 04/17 | 29,440 | 29,620 | 28,480 | 28,650 | -3.63% | 347,000 | 7679億1511万 | +7.01% | 27.24 | 5.18 |
| 04/16 | 28,370 | 29,870 | 27,910 | 29,730 | +5.28% | 348,500 | 7968億6270万 | +11.97% | 28.26 | 5.38 |
| 04/15 | 29,870 | 29,870 | 27,720 | 28,240 | -3.85% | 497,700 | 7569億2575万 | +7.34% | 26.85 | 5.11 |
| 04/14 | 27,650 | 30,050 | 27,580 | 29,370 | +12.31% | 820,600 | 7872億1350万 | +12.36% | 27.92 | 5.31 |
| 04/13 | 26,130 | 27,070 | 25,300 | 26,150 | -1.17% | 715,800 | 7009億681万 | +1.09% | 24.86 | 4.73 |
| 04/10 | 27,510 | 28,450 | 26,410 | 26,460 | -2.07% | 462,900 | 7092億1584万 | +2.46% | 25.15 | 4.78 |
| 04/09 | 25,860 | 27,650 | 25,790 | 27,020 | +3.29% | 522,900 | 7242億2570万 | +5.01% | 25.69 | 4.89 |
| 04/08 | 26,500 | 26,820 | 25,380 | 26,160 | +5.78% | 698,300 | 7011億7485万 | +2.52% | 24.87 | 4.73 |
| 04/07 | 25,200 | 25,680 | 24,000 | 24,730 | -3.7% | 732,600 | 6628億4610万 | -2.51% | 23.51 | 4.47 |
| 04/06 | 26,170 | 27,110 | 25,670 | 25,680 | -3.71% | 478,200 | 6883億925万 | +1.1% | 24.41 | 4.64 |
| 04/03 | 26,690 | 27,210 | 26,050 | 26,670 | -0.07% | 505,600 | 7148億4454万 | +5.62% | 25.35 | 4.82 |
| 04/02 | 28,030 | 28,550 | 26,640 | 26,690 | -7.62% | 857,000 | 7153億8061万 | +6.5% | 25.37 | 4.83 |
| 04/01 | 26,590 | 28,890 | 26,400 | 28,890 | +19.68% | 780,000 | 7743億4791万 | +16.11% | 27.46 | 5.22 |
| 03/31 | 26,220 | 26,350 | 24,010 | 24,140 | -11.96% | 926,400 | 6470億3214万 | -1.83% | 31.32 | 4.55 |
| 03/30 | 27,370 | 27,500 | 26,080 | 27,420 | -4.09% | 650,200 | 7349億4703万 | +11.98% | 35.58 | 5.16 |
| 03/27 | 27,340 | 28,720 | 26,890 | 28,590 | -0.73% | 580,400 | 7663億691万 | +18.22% | 37.09 | 5.39 |
| 03/26 | 28,780 | 30,850 | 28,320 | 28,800 | +1.16% | 809,400 | 7719億3561万 | +20.86% | 37.37 | 5.42 |
| 03/25 | 26,900 | 28,470 | 26,410 | 28,470 | +10.69% | 610,800 | 7630億9052万 | +21.4% | 36.94 | 5.36 |
| 03/24 | 26,710 | 27,330 | 25,430 | 25,720 | -0.54% | 402,200 | 6893億8139万 | +11.22% | 33.37 | 4.84 |
| 03/23 | 24,710 | 26,390 | 24,470 | 25,860 | +2.58% | 703,200 | 6931億3385万 | +13.04% | 33.55 | 4.87 |
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 | 4,980 12/27 | 2,135 2/8 | 402,300 4/19 | - | - | +17.76% 7/2 | -34.45% 2/8 |
| 2009年 3月期 | 3,450 6/20 | 469 2/5 | 487,700 2/16 | - | - | +48.97% 3/23 | -51.86% 10/17 |
| 2010年 3月期 | 2,470 1/4 | 954 4/2 | 283,900 2/2 | - | - | +28.37% 5/11 | -11.28% 8/21 |
| 2011年 3月期 | 2,140 4/12 | 680 3/16 | 866,500 3/16 | 415億2310万 | 131億9425万 | +18.63% 11/24 | -50.81% 3/16 |
| 2012年 3月期 | 1,370 7/11 | 528 11/22 | 400,900 5/19 | 265億8254万 | 102億4495万 | +41.31% 1/25 | -23.51% 9/26 |
| 2013年 3月期 | 1,247 4/2 | 478 11/8 | 1,411,500 9/13 | 241億9594万 | 92億7478万 | +19.66% 12/10 | -27.27% 5/16 |
| 2014年 3月期 | 1,050 5/14 | 585 4/2 | 2,046,800 12/12 | 203億7348万 | 113億5094万 | +41.29% 5/13 | -22.37% 6/6 |
| 2015年 3月期 | 668 4/1 | 347 2/13 | 1,099,600 8/11 | 179億461万 | 93億75万 | +14.28% 5/8 | -19.11% 8/12 |
| 2016年 3月期 | 477 5/11 | 233 9/30 9/29 | 1,394,500 2/12 | 127億8518万 | 62億4517万 | +24.11% 2/23 | -19.71% 4/6 |
| 2017年 3月期 | 965 12/26 | 281 4/7 4/6 | 5,442,400 12/19 | 258億6520万 | 75億3173万 | +48.85% 12/19 | -19.78% 11/9 |
| 2018年 3月期 | 2,735 11/17 | 698 4/13 | 3,233,900 5/16 | 733億708万 | 187億871万 | +35.74% 5/26 | -24.5% 2/13 |
| 2019年 3月期 | 3,560 10/17 | 1,520 12/25 | 4,418,000 11/13 | 954億1981万 | 407億4104万 | +24.44% 4/19 | -32.53% 11/20 |
| 2020年 3月期 | 2,473 12/30 | 1,244 3/13 | 1,716,200 4/18 | 662億8461万 | 333億4333万 | +24.74% 11/28 | -30.26% 5/13 |
| 2021年 3月期 | 2,860 3/16 | 1,045 4/6 | 803,900 5/22 | 766億5749万 | 280億946万 | +24.23% 3/12 | -10.53% 6/29 |
| 2022年 3月期 | 4,880 12/28 | 2,401 4/21 | 1,718,400 7/29 | 1308億20万 | 643億5477万 | +30.45% 11/10 | -18.55% 1/27 |
| 2023年 3月期 | 4,715 5/31 | 2,315 1/4 | 975,500 4/27 | 1263億7765万 | 620億4968万 | +22.96% 11/15 | -25.09% 6/23 |
| 2024年 3月期 | 5,480 3/29 | 2,380 6/1 | 1,458,800 11/7 | 1468億8219万 | 637億9190万 | +29.1% 11/9 | -8.85% 12/14 |
| 2025年 3月期 | 9,590 12/3 | 4,320 8/5 | 840,200 11/11 | 2570億4383万 | 1157億9034万 | +34.64% 11/11 | -33.79% 8/5 |
| 2026年 3月期 | 30,850 3/26 | 4,545 4/7 | 1,232,800 3/2 | 8268億8242万 | 1218億2108万 | +61.6% 2/16 | -12.18% 1/20 |
| 最新 | 19,360 2026/8/17 | 443,200 | 5189億1227万 | -12.13% 22,032 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -60%（0.4倍）
- 2002/12/27 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/27
- 557%（6.57倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 218%（3.18倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -82%（0.18倍）
- 2009/12/30 vs 2008/12/30
- 177%（2.77倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- -51%（0.49倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 199%（2.99倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 147%（2.47倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 73%（1.73倍）
- 2024/12/30 vs 2023/12/29
- 122%（2.22倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/08/17 vs 2025/12/30
- 81%（1.81倍）
- 過去安値
270円（2002/02/21） - 7070%（71.7倍）
19,360円（8/17）
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。
