メイコー（6787）の株価チャート
株価
4/17
- 前日 (4/16)
- 29,730
- 始値
- 29,440
- 高値
- 29,620
- 安値
- 28,480
- 終値 -3.63%
- 28,650
- 出来高 -0.43%
- 347,000
乖離率
- 株価（5日）
移動平均値 - +0.78%
28,428 - 株価（25日）
移動平均値 - +7.01%
26,772 - 出来高（5日）
移動平均値 - -36.44%
545,920
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 29,440 | 29,620 | 28,480 | 28,650 | -3.63% | 347,000 | 7679億1511万 | +7.01% | 36.76 | 5.76 |
| 04/16 | 28,370 | 29,870 | 27,910 | 29,730 | +5.28% | 348,500 | 7968億6270万 | +11.97% | 38.15 | 5.97 |
| 04/15 | 29,870 | 29,870 | 27,720 | 28,240 | -3.85% | 497,700 | 7569億2575万 | +7.34% | 36.24 | 5.68 |
| 04/14 | 27,650 | 30,050 | 27,580 | 29,370 | +12.31% | 820,600 | 7872億1350万 | +12.36% | 37.69 | 5.9 |
| 04/13 | 26,130 | 27,070 | 25,300 | 26,150 | -1.17% | 715,800 | 7009億681万 | +1.09% | 33.55 | 5.26 |
| 04/10 | 27,510 | 28,450 | 26,410 | 26,460 | -2.07% | 462,900 | 7092億1584万 | +2.46% | 33.95 | 5.32 |
| 04/09 | 25,860 | 27,650 | 25,790 | 27,020 | +3.29% | 522,900 | 7242億2570万 | +5.01% | 34.67 | 5.43 |
| 04/08 | 26,500 | 26,820 | 25,380 | 26,160 | +5.78% | 698,300 | 7011億7485万 | +2.52% | 33.57 | 5.26 |
| 04/07 | 25,200 | 25,680 | 24,000 | 24,730 | -3.7% | 732,600 | 6628億4610万 | -2.51% | 31.73 | 4.97 |
| 04/06 | 26,170 | 27,110 | 25,670 | 25,680 | -3.71% | 478,200 | 6883億925万 | +1.1% | 32.95 | 5.16 |
| 04/03 | 26,690 | 27,210 | 26,050 | 26,670 | -0.07% | 505,600 | 7148億4454万 | +5.62% | 34.22 | 5.36 |
| 04/02 | 28,030 | 28,550 | 26,640 | 26,690 | -7.62% | 857,000 | 7153億8061万 | +6.5% | 34.25 | 5.36 |
| 04/01 | 26,590 | 28,890 | 26,400 | 28,890 | +19.68% | 780,000 | 7743億4791万 | +16.11% | 37.07 | 5.81 |
| 03/31 | 26,220 | 26,350 | 24,010 | 24,140 | -11.96% | 926,400 | 6470億3214万 | -1.83% | 30.98 | 4.85 |
| 03/30 | 27,370 | 27,500 | 26,080 | 27,420 | -4.09% | 650,200 | 7349億4703万 | +11.98% | 35.18 | 5.51 |
| 03/27 | 27,340 | 28,720 | 26,890 | 28,590 | -0.73% | 580,400 | 7663億691万 | +18.22% | 36.69 | 5.75 |
| 03/26 | 28,780 | 30,850 | 28,320 | 28,800 | +1.16% | 809,400 | 7719億3561万 | +20.86% | 36.96 | 5.79 |
| 03/25 | 26,900 | 28,470 | 26,410 | 28,470 | +10.69% | 610,800 | 7630億9052万 | +21.4% | 36.53 | 5.72 |
| 03/24 | 26,710 | 27,330 | 25,430 | 25,720 | -0.54% | 402,200 | 6893億8139万 | +11.22% | 33 | 5.17 |
| 03/23 | 24,710 | 26,390 | 24,470 | 25,860 | +2.58% | 703,200 | 6931億3385万 | +13.04% | 33.18 | 5.2 |
| 03/19 | 25,680 | 25,990 | 25,100 | 25,210 | -4.76% | 505,200 | 6757億1169万 | +11.61% | 32.35 | 5.07 |
| 03/18 | 25,520 | 26,640 | 25,410 | 26,470 | +6.95% | 424,600 | 7094億8388万 | +18.95% | 33.97 | 5.32 |
| 03/17 | 26,300 | 26,460 | 24,750 | 24,750 | -4.07% | 446,400 | 6633億8217万 | +13.32% | 31.76 | 4.97 |
| 03/16 | 23,450 | 25,800 | 23,420 | 25,800 | +9.14% | 608,500 | 6915億2565万 | +20.7% | 33.11 | 5.18 |
| 03/13 | 22,800 | 23,850 | 22,690 | 23,640 | +2.12% | 384,100 | 6336億3048万 | +13.22% | 30.33 | 4.75 |
| 03/12 | 23,270 | 24,290 | 23,130 | 23,150 | -1.99% | 408,600 | 6204億9685万 | +12.94% | 29.71 | 4.65 |
| 03/11 | 24,500 | 24,800 | 23,500 | 23,620 | -1.67% | 530,400 | 6330億9441万 | +17.26% | 30.31 | 4.75 |
| 03/10 | 24,060 | 24,930 | 23,710 | 24,020 | +6.47% | 588,400 | 6438億1574万 | +21.88% | 30.82 | 4.83 |
| 03/09 | 22,610 | 23,150 | 21,320 | 22,560 | -10.16% | 943,100 | 6046億8289万 | +17.16% | 28.95 | 4.53 |
| 03/06 | 23,570 | 25,190 | 23,070 | 25,110 | +4.32% | 700,600 | 6730億3136万 | +33.46% | 32.22 | 5.05 |
| 03/05 | 23,110 | 24,490 | 22,650 | 24,070 | +10.77% | 842,100 | 6451億5591万 | +31.8% | 30.89 | 4.84 |
| 03/04 | 20,930 | 23,270 | 20,910 | 21,730 | -3.08% | 753,500 | 5824億3614万 | +22.69% | 27.88 | 4.37 |
| 03/03 | 25,740 | 25,900 | 22,420 | 22,420 | -12.11% | 888,700 | 6009億3043万 | +30.16% | 28.77 | 4.51 |
| 03/02 | 21,460 | 25,950 | 21,370 | 25,510 | +16.17% | 1,232,800 | 6837億5269万 | +52.39% | 32.73 | 5.13 |
| 02/27 | 21,450 | 22,000 | 20,950 | 21,960 | +0.05% | 492,000 | 5886億90万 | +36.12% | 28.18 | 4.41 |
| 02/26 | 22,430 | 22,450 | 20,710 | 21,950 | -0.95% | 592,800 | 5883億3287万 | +40.42% | 28.17 | 4.41 |
| 02/25 | 21,670 | 22,740 | 21,410 | 22,160 | +2.36% | 435,800 | 5939億6157万 | +46.49% | 28.44 | 4.45 |
| 02/24 | 21,850 | 22,290 | 20,690 | 21,650 | +0.65% | 544,700 | 5802億9187万 | +47.92% | 27.78 | 4.35 |
| 02/20 | 19,570 | 21,930 | 19,570 | 21,510 | +8.42% | 732,600 | 5765億3941万 | +51.74% | 27.6 | 4.32 |
| 02/19 | 20,000 | 20,340 | 19,700 | 19,840 | +0.46% | 233,600 | 5317億7786万 | +44.65% | 25.46 | 3.99 |
| 02/18 | 19,300 | 19,830 | 19,110 | 19,750 | +2.01% | 272,600 | 5293億6557万 | +48.28% | 25.34 | 3.97 |
| 02/17 | 20,210 | 20,230 | 19,010 | 19,360 | -4.63% | 449,800 | 5189億1227万 | +49.71% | 24.84 | 3.89 |
| 02/16 | 19,870 | 20,500 | 19,500 | 20,300 | +4.16% | 686,300 | 5441億739万 | +61.6% | 26.05 | 4.08 |
| 02/13 | 18,580 | 19,690 | 18,430 | 19,490 | +4.45% | 551,100 | 5223億9670万 | +60.2% | 25.01 | 3.92 |
| 02/12 | 17,170 | 19,040 | 17,000 | 18,660 | +10.81% | 875,300 | 5001億4995万 | +57.97% | 23.94 | 3.75 |
| 02/10 | 16,290 | 17,970 | 16,290 | 16,840 | +4.34% | 1,027,600 | 4513億6790万 | +46.56% | 21.61 | 3.38 |
| 02/09 | 16,140 | 16,140 | 16,140 | 16,140 | +22.83% | 302,800 | 4326億558万 | +43.53% | 20.71 | 3.24 |
| 02/06 | 13,180 | 13,490 | 12,940 | 13,140 | -2.16% | 430,000 | 3521億9562万 | +19.15% | 16.86 | 2.64 |
| 02/05 | 13,600 | 14,130 | 13,340 | 13,430 | -4.68% | 519,400 | 3599億6858万 | +22.79% | 17.23 | 2.7 |
| 02/04 | 14,000 | 14,220 | 13,450 | 14,090 | -1.33% | 617,000 | 3776億5877万 | +30.08% | 18.08 | 2.83 |
| 02/03 | 13,030 | 14,390 | 12,810 | 14,280 | +12.18% | 867,100 | 3827億5140万 | +33.33% | 18.32 | 2.87 |
| 02/02 | 12,550 | 13,350 | 12,540 | 12,730 | +0.16% | 680,200 | 3412億626万 | +20.25% | 16.33 | 2.56 |
| 01/30 | 11,490 | 12,720 | 11,250 | 12,710 | +10.43% | 956,300 | 3406億7019万 | +20.7% | 16.31 | 2.55 |
| 01/29 | 11,330 | 11,600 | 11,100 | 11,510 | +1.59% | 466,700 | 3085億621万 | +9.99% | 14.77 | 2.31 |
| 01/28 | 10,350 | 11,330 | 10,030 | 11,330 | +10% | 725,500 | 3036億8161万 | +8.54% | 14.54 | 2.28 |
| 01/27 | 9,560 | 10,320 | 9,540 | 10,300 | +7.63% | 344,300 | 2760億7419万 | -1.13% | 13.22 | 2.07 |
| 01/26 | 9,730 | 9,730 | 9,430 | 9,570 | -6.91% | 379,200 | 2565億777万 | -8.35% | 12.28 | 1.92 |
| 01/23 | 10,240 | 10,500 | 9,800 | 10,280 | -0.58% | 357,300 | 2755億3812万 | -1.96% | 13.19 | 2.07 |
| 01/22 | 9,570 | 10,350 | 9,490 | 10,340 | +9.65% | 263,800 | 2771億4632万 | -1.68% | 13.27 | 2.08 |
| 01/21 | 9,180 | 9,570 | 9,140 | 9,430 | +1.07% | 192,300 | 2527億5530万 | -10.62% | 12.1 | 1.9 |
| 01/20 | 9,500 | 9,650 | 9,310 | 9,330 | -5.66% | 309,100 | 2500億7497万 | -12.18% | 11.97 | 1.88 |
| 01/19 | 9,970 | 10,120 | 9,740 | 9,890 | -2.66% | 191,900 | 2650億8483万 | -7.77% | 12.69 | 1.99 |
| 01/16 | 9,900 | 10,200 | 9,850 | 10,160 | +1.7% | 152,300 | 2723億2173万 | -5.85% | 13.04 | 2.04 |
| 01/15 | 9,780 | 9,990 | 9,730 | 9,990 | +0.6% | 144,000 | 2677億6516万 | -7.94% | 12.82 | 2.01 |
| 01/14 | 9,960 | 10,080 | 9,910 | 9,930 | -1.39% | 209,300 | 2661億5696万 | -8.98% | 12.74 | 2 |
| 01/13 | 10,310 | 10,410 | 10,040 | 10,070 | -0.3% | 269,100 | 2699億943万 | -8.25% | 12.92 | 2.02 |
| 01/09 | 10,310 | 10,430 | 9,990 | 10,100 | -2.88% | 176,500 | 2707億1353万 | -8.37% | 12.96 | 2.03 |
| 01/08 | 10,610 | 10,660 | 10,360 | 10,400 | -2.26% | 193,200 | 2787億5452万 | -5.92% | 13.34 | 2.09 |
| 01/07 | 10,380 | 10,760 | 10,340 | 10,640 | +0.19% | 159,000 | 2851億8732万 | -4.02% | 13.65 | 2.14 |
| 01/06 | 10,960 | 10,960 | 10,460 | 10,620 | -0.93% | 193,200 | 2846億5125万 | -4.41% | 13.63 | 2.13 |
| 01/05 | 10,890 | 10,890 | 10,600 | 10,720 | +0.09% | 156,800 | 2873億3159万 | -3.77% | 13.76 | 2.15 |
| 2025 | ||||||||||
| 12/30 | 10,610 | 10,790 | 10,560 | 10,710 | -1.47% | 102,200 | 2870億6355万 | -3.9% | 13.74 | 2.15 |
| 12/29 | 10,860 | 10,920 | 10,700 | 10,870 | +0.56% | 63,000 | 2913億5208万 | -2.18% | 13.95 | 2.18 |
| 12/26 | 11,000 | 11,080 | 10,780 | 10,810 | -1.99% | 93,600 | 2897億4388万 | -2.36% | 13.87 | 2.17 |
| 12/25 | 11,240 | 11,240 | 11,010 | 11,030 | -1.25% | 73,900 | 2956億4061万 | -0.12% | 14.15 | 2.22 |
| 12/24 | 11,030 | 11,280 | 10,930 | 11,170 | -1.41% | 121,500 | 2993億9308万 | +1.6% | 14.33 | 2.24 |
| 12/23 | 11,110 | 11,460 | 11,100 | 11,330 | +2.07% | 146,200 | 3036億8161万 | +3.6% | 14.54 | 2.28 |
| 12/22 | 11,210 | 11,210 | 10,960 | 11,100 | +2.21% | 81,400 | 2975億1685万 | +1.85% | 14.24 | 2.23 |
| 12/19 | 10,800 | 10,990 | 10,790 | 10,860 | +0.65% | 115,100 | 2910億8405万 | +0.1% | 13.94 | 2.18 |
| 12/18 | 10,500 | 11,180 | 10,460 | 10,790 | -1.01% | 186,500 | 2892億782万 | -0.52% | 13.85 | 2.17 |
| 12/17 | 10,660 | 10,970 | 10,500 | 10,900 | +2.25% | 103,800 | 2921億5618万 | +1.07% | 13.99 | 2.19 |
| 12/16 | 10,890 | 10,900 | 10,520 | 10,660 | -3.7% | 167,000 | 2857億2339万 | -0.53% | 13.68 | 2.14 |
| 12/15 | 10,810 | 11,110 | 10,780 | 11,070 | -0.9% | 103,900 | 2967億1275万 | +3.96% | 14.2 | 2.22 |
| 12/12 | 11,470 | 11,500 | 11,060 | 11,170 | -0.98% | 158,200 | 2993億9308万 | +5.7% | 14.33 | 2.24 |
| 12/11 | 11,900 | 11,920 | 11,280 | 11,280 | -4.49% | 128,700 | 3023億4144万 | +7.31% | 14.47 | 2.27 |
| 12/10 | 11,600 | 11,960 | 11,600 | 11,810 | +1.99% | 173,300 | 3165億4720万 | +13.04% | 15.15 | 2.37 |
| 12/09 | 11,700 | 11,800 | 11,500 | 11,580 | -0.94% | 115,100 | 3103億8244万 | +11.51% | 14.86 | 2.33 |
| 12/08 | 11,450 | 11,740 | 11,320 | 11,690 | +2.1% | 110,200 | 3133億3081万 | +13.17% | 15 | 2.35 |
| 12/05 | 11,340 | 11,550 | 11,270 | 11,450 | -0.87% | 150,000 | 3068億9801万 | +11.65% | 14.69 | 2.3 |
| 12/04 | 11,520 | 11,700 | 11,460 | 11,550 | +2.48% | 167,800 | 3095億7834万 | +13.36% | 14.82 | 2.32 |
| 12/03 | 11,100 | 11,530 | 11,070 | 11,270 | +3.39% | 175,200 | 3020億7341万 | +11.36% | 14.46 | 2.26 |
| 12/02 | 11,220 | 11,270 | 10,860 | 10,900 | -2.5% | 99,700 | 2921億5618万 | +8.18% | 13.99 | 2.19 |
| 12/01 | 11,290 | 11,400 | 11,080 | 11,180 | -0.36% | 96,900 | 2996億6111万 | +11.38% | 14.35 | 2.25 |
| 11/28 | 11,410 | 11,530 | 11,220 | 11,220 | -1.41% | 156,100 | 3007億3325万 | +12.46% | 14.4 | 2.25 |
| 11/27 | 11,070 | 11,480 | 11,010 | 11,380 | +4.88% | 224,700 | 3050億2178万 | +14.76% | 14.6 | 2.29 |
| 11/26 | 10,070 | 10,850 | 10,040 | 10,850 | +9.71% | 315,100 | 2908億1602万 | +10.13% | 13.92 | 2.18 |
| 11/25 | 9,980 | 9,990 | 9,790 | 9,890 | +0.61% | 116,700 | 2650億8483万 | +0.85% | 12.69 | 1.99 |
| 11/21 | 9,700 | 9,900 | 9,640 | 9,830 | -2.87% | 170,200 | 2634億7663万 | +0.44% | 12.61 | 1.98 |
| 11/20 | 10,200 | 10,470 | 10,070 | 10,120 | +3.37% | 160,000 | 2712億4959万 | +3.53% | 12.99 | 2.03 |
| 11/19 | 9,610 | 9,960 | 9,320 | 9,790 | +0.62% | 200,800 | 2624億450万 | +0.43% | 12.56 | 1.97 |
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 |
| 最新 | 28,650 2026/4/17 | 347,000 | 7679億1511万 | +7.01% 26,772 | |||
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）
- 2026/04/17 vs 2025/12/30
- 168%（2.68倍）
- 過去安値
135円（2002/02/21） - 21122%（212.22倍）
28,650円（4/17）
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。
