- 6787
- 2026/11/11
- 時価
- 8920億円
- PER 予
- 25.12倍
- 2010年以降
- 赤字-954.55倍
（2010-2026年） - PBR
- 6.22倍
- 2010年以降
- 0.21-5.81倍
（2010-2026年） - 配当 予
- 1.08%
- ROE 予
- 24.77%
- ROA 予
- 7.98%
- 資料
- Link
- CSV,JSON
メイコー（6787）の株価チャート
株価
11/11
- 前日 (11/10)
- 7,640
- 始値
- 7,670
- 高値
- 8,350
- 安値
- 7,440
- 終値 +8.9%
- 8,320
- 出来高 -11.07%
- 3,071,500
乖離率
- 株価（5日）
移動平均値 - +15.59%
7,198 - 株価（25日）
移動平均値 - -16.52%
9,966 - 出来高（5日）
移動平均値 - +32.66%
2,315,280
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 7,670 | 8,350 | 7,440 | 8,320 | +8.9% | 3,071,500 | - | -16.52% | - | - |
| 11/10 | 8,060 | 8,170 | 7,300 | 7,640 | +5.96% | 3,453,900 | - | -24.6% | - | - |
| 11/09 | 7,210 | 7,210 | 7,210 | 7,210 | +16.1% | 752,000 | - | -30.03% | - | - |
| 11/06 | 5,710 | 6,340 | 5,650 | 6,210 | -6.05% | 2,157,400 | - | -40.98% | - | - |
| 11/05 | 7,390 | 7,390 | 6,450 | 6,610 | -14.49% | 2,141,600 | - | -38.57% | - | - |
| 11/04 | 8,210 | 8,280 | 6,880 | 7,730 | -6.87% | 2,419,700 | - | -29.38% | - | - |
| 11/02 | 8,320 | 8,620 | 8,190 | 8,300 | -2.92% | 810,000 | - | -25.23% | - | - |
| 11/01 | 株式分割 1→2 | |||||||||
| 10/30 | 9,220 | 9,280 | 8,250 | 8,550 | -11.58% | 1,417,700 | - | -23.97% | - | - |
| 10/29 | 10,190 | 10,190 | 9,310 | 9,670 | -4.73% | 1,698,500 | - | -15.02% | - | - |
| 10/28 | 10,225 | 10,300 | 9,705 | 10,150 | +4.32% | 1,030,000 | - | -11.24% | - | - |
| 10/27 | 10,005 | 10,175 | 9,720 | 9,730 | +4.51% | 1,237,200 | - | -15.16% | - | - |
| 10/26 | 9,130 | 9,480 | 9,035 | 9,310 | +1.2% | 960,600 | - | -19.19% | - | - |
| 10/23 | 9,000 | 9,260 | 8,655 | 9,200 | -2.65% | 1,216,600 | - | -20.45% | - | - |
| 10/22 | 10,440 | 10,500 | 9,355 | 9,450 | -9.79% | 1,154,400 | - | -18.47% | - | - |
| 10/21 | 10,595 | 10,900 | 10,370 | 10,475 | +3.71% | 819,800 | - | -9.64% | - | - |
| 10/20 | 10,900 | 11,005 | 10,010 | 10,100 | -7.51% | 1,121,400 | - | -12.63% | - | - |
| 10/19 | 10,055 | 11,050 | 10,055 | 10,920 | +1.11% | 956,600 | - | -5.36% | - | - |
| 10/16 | 10,585 | 10,965 | 10,235 | 10,800 | +4.25% | 1,470,800 | - | -5.92% | - | - |
| 10/15 | 12,085 | 12,090 | 10,260 | 10,360 | -18.49% | 2,580,600 | - | -9.48% | - | - |
| 10/14 | 12,605 | 13,060 | 12,605 | 12,710 | +1.6% | 979,400 | - | +11.45% | - | - |
| 10/13 | 12,705 | 12,955 | 12,400 | 12,510 | -4.9% | 1,048,400 | - | +11.26% | - | - |
| 10/09 | 12,500 | 13,345 | 12,485 | 13,155 | +1.58% | 1,019,800 | - | +18.39% | - | - |
| 10/08 | 13,355 | 13,400 | 12,865 | 12,950 | -3.72% | 908,800 | - | +18.19% | - | - |
| 10/07 | 13,605 | 13,770 | 13,160 | 13,450 | -1.47% | 1,443,400 | - | +24.12% | - | - |
| 10/06 | 12,700 | 13,815 | 12,355 | 13,650 | +9.42% | 2,607,800 | - | +27.89% | - | - |
| 10/05 | 12,425 | 12,580 | 12,085 | 12,475 | +4.57% | 1,145,200 | - | +18.69% | - | - |
| 10/02 | 12,850 | 12,890 | 11,925 | 11,930 | -5.65% | 1,324,200 | - | +14.89% | - | - |
| 10/01 | 12,260 | 12,890 | 12,050 | 12,645 | +3.9% | 1,681,800 | - | +23.17% | - | - |
| 09/30 | 12,470 | 12,665 | 12,020 | 12,170 | +7.99% | 2,496,400 | - | +20.47% | - | - |
| 09/29 | 11,530 | 11,685 | 11,235 | 11,270 | -2.68% | 830,800 | - | +13.18% | - | - |
| 09/28 | 11,990 | 12,445 | 11,580 | 11,580 | -2.97% | 995,800 | - | +17.47% | - | - |
| 09/25 | 11,990 | 12,220 | 11,855 | 11,935 | +0.38% | 1,411,600 | - | +22.54% | - | - |
| 09/24 | 11,530 | 12,355 | 11,395 | 11,890 | +7.41% | 1,953,800 | - | +23.35% | - | - |
| 09/18 | 11,100 | 11,240 | 10,740 | 11,070 | +0.82% | 1,309,200 | - | +15.92% | - | - |
| 09/17 | 11,120 | 11,350 | 10,770 | 10,980 | -0.45% | 1,444,200 | - | +15.92% | - | - |
| 09/16 | 10,415 | 11,100 | 10,165 | 11,030 | +5.8% | 1,585,600 | - | +17.23% | - | - |
| 09/15 | 9,750 | 10,800 | 9,575 | 10,425 | +6% | 2,044,800 | - | +11.77% | - | - |
| 09/14 | 9,000 | 9,925 | 8,970 | 9,835 | +3.42% | 1,072,400 | - | +6.35% | - | - |
| 09/11 | 9,255 | 9,565 | 9,195 | 9,510 | -1.5% | 488,800 | - | +3.02% | - | - |
| 09/10 | 9,375 | 9,725 | 9,345 | 9,655 | +0.84% | 559,000 | - | +3.53% | - | - |
| 09/09 | 9,315 | 9,860 | 9,315 | 9,575 | +1.75% | 712,600 | - | +1.47% | - | - |
| 09/08 | 9,950 | 9,975 | 9,350 | 9,410 | -5.57% | 578,800 | - | -0.88% | - | - |
| 09/07 | 9,600 | 9,980 | 9,540 | 9,965 | +6.75% | 731,400 | - | +4.44% | - | - |
| 09/04 | 8,820 | 9,405 | 8,785 | 9,335 | +7.18% | 827,200 | - | -2.31% | - | - |
| 09/03 | 9,180 | 9,180 | 8,640 | 8,710 | -5.33% | 742,200 | - | -8.91% | - | - |
| 09/02 | 9,125 | 9,315 | 8,905 | 9,200 | -0.81% | 897,000 | - | -4% | - | - |
| 09/01 | 9,760 | 9,760 | 8,900 | 9,275 | -6.55% | 1,418,800 | - | -3.71% | - | - |
| 08/31 | 9,000 | 9,960 | 8,955 | 9,925 | +5.81% | 1,252,600 | - | +2.1% | - | - |
| 08/28 | 9,600 | 9,620 | 9,290 | 9,380 | -2.29% | 765,800 | - | -4.15% | - | - |
| 08/27 | 9,695 | 9,915 | 9,200 | 9,600 | +3.28% | 1,137,800 | - | -2.9% | - | - |
| 08/26 | 9,000 | 9,295 | 8,650 | 9,295 | +3.34% | 919,600 | - | -6.97% | - | - |
| 08/25 | 8,575 | 9,075 | 8,525 | 8,995 | +5.45% | 943,400 | - | -10.85% | - | - |
| 08/24 | 8,460 | 8,670 | 8,345 | 8,530 | -0.58% | 784,000 | - | -16.22% | - | - |
| 08/21 | 8,570 | 8,710 | 8,350 | 8,580 | -2.17% | 1,126,600 | - | -17% | - | - |
| 08/20 | 8,575 | 8,785 | 8,440 | 8,770 | +1.8% | 1,302,400 | - | -16.74% | - | - |
| 08/19 | 8,765 | 8,850 | 8,505 | 8,615 | -8.45% | 1,153,000 | - | -19.46% | - | - |
| 08/18 | 9,500 | 10,105 | 9,340 | 9,410 | -2.79% | 1,238,600 | - | -13.42% | - | - |
| 08/17 | 9,095 | 9,800 | 9,080 | 9,680 | +6.08% | 886,400 | - | -12.13% | - | - |
| 08/14 | 9,640 | 9,715 | 9,005 | 9,125 | -2.87% | 925,800 | - | -18.12% | - | - |
| 08/13 | 9,170 | 9,540 | 9,015 | 9,395 | +4.56% | 989,600 | - | -16.78% | - | - |
| 08/12 | 8,455 | 8,985 | 8,220 | 8,985 | +6.27% | 1,465,000 | - | -21.49% | - | - |
| 08/10 | 8,600 | 8,755 | 8,250 | 8,455 | -10.01% | 2,630,000 | - | -27.35% | - | - |
| 08/07 | 9,395 | 9,575 | 9,395 | 9,395 | -21.02% | 1,056,800 | - | -20.96% | - | - |
| 08/06 | 12,175 | 12,390 | 11,340 | 11,895 | -4.07% | 1,184,200 | - | -1.55% | - | - |
| 08/05 | 11,670 | 12,530 | 11,490 | 12,400 | +12.52% | 1,505,800 | - | +1.66% | - | - |
| 08/04 | 11,000 | 11,350 | 10,770 | 11,020 | +4.06% | 942,200 | - | -10.56% | - | - |
| 08/03 | 10,230 | 10,810 | 9,950 | 10,590 | +2.42% | 680,600 | - | -15.37% | - | - |
| 07/31 | 11,345 | 11,345 | 10,260 | 10,340 | +8.9% | 994,000 | - | -18.54% | - | - |
| 07/30 | 9,230 | 9,975 | 9,125 | 9,495 | +2.93% | 1,084,600 | - | -26.56% | - | - |
| 07/29 | 10,505 | 10,600 | 8,915 | 9,225 | -11.51% | 1,318,600 | - | -30.1% | - | - |
| 07/28 | 10,785 | 10,870 | 10,305 | 10,425 | -9.31% | 666,400 | - | -22.66% | - | - |
| 07/27 | 11,500 | 11,555 | 10,930 | 11,495 | -0.48% | 561,400 | - | -16.72% | - | - |
| 07/24 | 11,765 | 11,845 | 11,345 | 11,550 | -3.02% | 714,400 | - | -18.32% | - | - |
| 07/23 | 12,425 | 12,485 | 11,825 | 11,910 | -2.34% | 451,000 | - | -17.27% | - | - |
| 07/22 | 12,250 | 12,585 | 12,050 | 12,195 | +3.65% | 708,200 | - | -16.67% | - | - |
| 07/21 | 11,500 | 11,835 | 11,130 | 11,765 | +3.98% | 712,400 | - | -20.74% | - | - |
| 07/17 | 11,905 | 11,980 | 10,905 | 11,315 | -8.75% | 1,177,400 | - | -24.47% | - | - |
| 07/16 | 12,825 | 12,920 | 12,285 | 12,400 | -7.91% | 878,400 | - | -18.13% | - | - |
| 07/15 | 13,100 | 13,480 | 12,855 | 13,465 | +4.7% | 628,800 | - | -11.61% | - | - |
| 07/14 | 12,865 | 12,985 | 12,345 | 12,860 | -0.62% | 717,000 | - | -16.02% | - | - |
| 07/13 | 13,325 | 13,800 | 12,770 | 12,940 | -1.07% | 830,200 | - | -16.43% | - | - |
| 07/10 | 13,360 | 13,670 | 12,965 | 13,080 | +1.4% | 846,200 | - | -16.4% | - | - |
| 07/09 | 13,235 | 13,435 | 12,650 | 12,900 | +1.3% | 974,400 | - | -18.52% | - | - |
| 07/08 | 12,570 | 13,395 | 12,570 | 12,735 | -4.14% | 1,108,800 | - | -20.72% | - | - |
| 07/07 | 13,565 | 13,760 | 12,975 | 13,285 | -3.8% | 1,229,200 | - | -18.48% | - | - |
| 07/06 | 14,520 | 14,775 | 13,630 | 13,810 | -5.83% | 1,015,200 | - | -16.55% | - | - |
| 07/03 | 13,710 | 15,000 | 13,505 | 14,665 | +2.62% | 999,400 | - | -12.54% | - | - |
| 07/02 | 14,085 | 14,575 | 13,810 | 14,290 | -3.18% | 731,200 | - | -15.71% | - | - |
| 07/01 | 15,725 | 15,800 | 14,280 | 14,760 | -4.77% | 1,223,200 | - | -13.85% | - | - |
| 06/30 | 16,000 | 16,250 | 14,960 | 15,500 | -2.05% | 799,000 | - | -10.41% | - | - |
| 06/29 | 15,475 | 15,950 | 15,000 | 15,825 | +4.63% | 1,032,400 | - | -9.46% | - | - |
| 06/26 | 15,775 | 15,875 | 14,920 | 15,125 | -6.64% | 1,422,800 | - | -14.55% | - | - |
| 06/25 | 17,000 | 17,150 | 15,675 | 16,200 | 0% | 988,600 | - | -9.82% | - | - |
| 06/24 | 16,225 | 17,450 | 15,875 | 16,200 | -0.46% | 1,013,800 | - | -10.59% | - | - |
| 06/23 | 18,500 | 18,525 | 16,275 | 16,275 | -12.15% | 1,497,000 | - | -10.47% | - | - |
| 06/22 | 19,875 | 19,950 | 18,525 | 18,525 | -7.14% | 1,112,600 | - | +1.43% | - | - |
| 06/19 | 19,200 | 20,450 | 18,700 | 19,950 | +11.3% | 1,832,200 | - | +8.9% | - | - |
| 06/18 | 17,650 | 18,775 | 17,475 | 17,925 | +0.28% | 878,400 | - | -1.75% | - | - |
| 06/17 | 16,925 | 18,300 | 16,800 | 17,875 | +2.58% | 1,025,400 | - | -2.33% | - | - |
| 06/16 | 15,300 | 18,625 | 15,075 | 17,425 | +14.64% | 2,009,600 | - | -4.36% | - | - |
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 | 2,490 4,980 12/27 | 1,068 2,135 2/8 | 804,600 402,300 4/19 | - | - | +17.76% 7/2 | -34.45% 2/8 |
| 2009年 3月期 | 1,725 3,450 6/20 | 235 469 2/5 | 975,400 487,700 2/16 | - | - | +48.97% 3/23 | -51.86% 10/17 |
| 2010年 3月期 | 1,235 2,470 1/4 | 477 954 4/2 | 567,800 283,900 2/2 | - | - | +28.37% 5/11 | -11.28% 8/21 |
| 2011年 3月期 | 1,070 2,140 4/12 | 340 680 3/16 | 1,733,000 866,500 3/16 | 415億2310万 | 131億9425万 | +18.63% 11/24 | -50.81% 3/16 |
| 2012年 3月期 | 685 1,370 7/11 | 264 528 11/22 | 801,800 400,900 5/19 | 265億8254万 | 102億4495万 | +41.31% 1/25 | -23.51% 9/26 |
| 2013年 3月期 | 624 1,247 4/2 | 239 478 11/8 | 2,823,000 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 | 525 1,050 5/14 | 293 585 4/2 | 4,093,600 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 | 334 668 4/1 | 174 347 2/13 | 2,199,200 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 | 239 477 5/11 | 117 234 10/2 233 9/30 他2件 | 2,789,000 1,394,500 2/12 | 127億8518万 | 62億7197万 | +24.11% 2/23 | -19.71% 4/6 |
| 2017年 3月期 | 483 965 12/26 | 141 281 4/7 281 4/6 | 10,884,800 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 | 1,368 2,735 11/17 | 349 698 4/13 | 6,467,800 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 | 1,780 3,560 10/17 | 760 1,520 12/25 | 8,836,000 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 | 1,237 2,473 12/30 | 622 1,244 3/13 | 3,432,400 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 | 1,430 2,860 3/16 | 523 1,045 4/6 | 1,607,800 803,900 5/22 | 766億5749万 | 280億946万 | +24.23% 3/12 | -10.53% 6/29 |
| 2022年 3月期 | 2,440 4,880 12/28 | 1,201 2,401 4/21 | 3,436,800 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 | 2,358 4,715 5/31 | 1,158 2,315 1/4 | 1,951,000 975,500 4/27 | 1263億7765万 | 620億4968万 | +22.96% 11/15 | -25.09% 6/23 |
| 2024年 3月期 | 2,740 5,480 3/29 | 1,190 2,380 6/1 | 2,917,600 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 | 4,795 9,590 12/3 | 2,160 4,320 8/5 | 1,680,400 840,200 11/11 | 2570億4383万 | 1157億9034万 | +34.64% 11/11 | -33.79% 8/5 |
| 2026年 3月期 | 15,425 30,850 3/26 | 2,273 4,545 4/7 | 2,465,600 1,232,800 3/2 | 8268億8242万 | 1218億2108万 | +61.6% 2/16 | -12.18% 1/20 |
| 最新 | 8,320 2026/11/11 | 3,071,500 | 8920億1448万 | -16.52% 9,966 | |||
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）
- 2026/11/11 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
135円（2002/02/21） - 6063%（61.63倍）
8,320円（11/11）
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。
