- 6787
- 2026/09/28
- 時価
- 6207億円
- PER 予
- 22.02倍
- 2010年以降
- 赤字-945.95倍
（2010-2026年） - PBR
- 4.19倍
- 2010年以降
- 0.21-5.81倍
（2010-2026年） - 配当 予
- 0.52%
- ROE 予
- 19.02%
- ROA 予
- 6.9%
- 資料
- Link
- CSV,JSON
メイコー（6787）の株価チャート
株価
9/28
- 前日 (9/25)
- 23,870
- 始値
- 23,980
- 高値
- 24,890
- 安値
- 23,160
- 終値 -2.97%
- 23,160
- 出来高 -29.46%
- 497,900
乖離率
- 株価（5日）
移動平均値 - +0.77%
22,982 - 株価（25日）
移動平均値 - +17.47%
19,716 - 出来高（5日）
移動平均値 - -30.02%
711,460
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 23,980 | 24,890 | 23,160 | 23,160 | -2.97% | 497,900 | - | +17.47% | - | - |
| 09/25 | 23,980 | 24,440 | 23,710 | 23,870 | +0.38% | 705,800 | - | +22.54% | - | - |
| 09/24 | 23,060 | 24,710 | 22,790 | 23,780 | +7.41% | 976,900 | - | +23.36% | - | - |
| 09/18 | 22,200 | 22,480 | 21,480 | 22,140 | +0.82% | 654,600 | - | +15.92% | - | - |
| 09/17 | 22,240 | 22,700 | 21,540 | 21,960 | -0.45% | 722,100 | - | +15.91% | - | - |
| 09/16 | 20,830 | 22,200 | 20,330 | 22,060 | +5.8% | 792,800 | - | +17.23% | - | - |
| 09/15 | 19,500 | 21,600 | 19,150 | 20,850 | +6% | 1,022,400 | - | +11.77% | - | - |
| 09/14 | 18,000 | 19,850 | 17,940 | 19,670 | +3.42% | 536,200 | - | +6.34% | - | - |
| 09/11 | 18,510 | 19,130 | 18,390 | 19,020 | -1.5% | 244,400 | - | +3.02% | - | - |
| 09/10 | 18,750 | 19,450 | 18,690 | 19,310 | +0.84% | 279,500 | - | +3.53% | - | - |
| 09/09 | 18,630 | 19,720 | 18,630 | 19,150 | +1.75% | 356,300 | - | +1.47% | - | - |
| 09/08 | 19,900 | 19,950 | 18,700 | 18,820 | -5.57% | 289,400 | - | -0.88% | - | - |
| 09/07 | 19,200 | 19,960 | 19,080 | 19,930 | +6.75% | 365,700 | - | +4.44% | - | - |
| 09/04 | 17,640 | 18,810 | 17,570 | 18,670 | +7.18% | 413,600 | - | -2.31% | - | - |
| 09/03 | 18,360 | 18,360 | 17,280 | 17,420 | -5.33% | 371,100 | - | -8.92% | - | - |
| 09/02 | 18,250 | 18,630 | 17,810 | 18,400 | -0.81% | 448,500 | - | -4% | - | - |
| 09/01 | 19,520 | 19,520 | 17,800 | 18,550 | -6.55% | 709,400 | - | -3.71% | - | - |
| 08/31 | 18,000 | 19,920 | 17,910 | 19,850 | +5.81% | 626,300 | - | +2.1% | - | - |
| 08/28 | 19,200 | 19,240 | 18,580 | 18,760 | -2.29% | 382,900 | - | -4.15% | - | - |
| 08/27 | 19,390 | 19,830 | 18,400 | 19,200 | +3.28% | 568,900 | - | -2.9% | - | - |
| 08/26 | 18,000 | 18,590 | 17,300 | 18,590 | +3.34% | 459,800 | - | -6.97% | - | - |
| 08/25 | 17,150 | 18,150 | 17,050 | 17,990 | +5.45% | 471,700 | - | -10.85% | - | - |
| 08/24 | 16,920 | 17,340 | 16,690 | 17,060 | -0.58% | 392,000 | - | -16.23% | - | - |
| 08/21 | 17,140 | 17,420 | 16,700 | 17,160 | -2.17% | 563,300 | - | -17% | - | - |
| 08/20 | 17,150 | 17,570 | 16,880 | 17,540 | +1.8% | 651,200 | - | -16.73% | - | - |
| 08/19 | 17,530 | 17,700 | 17,010 | 17,230 | -8.45% | 576,500 | - | -19.46% | - | - |
| 08/18 | 19,000 | 20,210 | 18,680 | 18,820 | -2.79% | 619,300 | - | -13.42% | - | - |
| 08/17 | 18,190 | 19,600 | 18,160 | 19,360 | +6.08% | 443,200 | - | -12.13% | - | - |
| 08/14 | 19,280 | 19,430 | 18,010 | 18,250 | -2.87% | 462,900 | - | -18.12% | - | - |
| 08/13 | 18,340 | 19,080 | 18,030 | 18,790 | +4.56% | 494,800 | - | -16.78% | - | - |
| 08/12 | 16,910 | 17,970 | 16,440 | 17,970 | +6.27% | 732,500 | - | -21.49% | - | - |
| 08/10 | 17,200 | 17,510 | 16,500 | 16,910 | -10.01% | 1,315,000 | - | -27.35% | - | - |
| 08/07 | 18,790 | 19,150 | 18,790 | 18,790 | -21.02% | 528,400 | - | -20.96% | - | - |
| 08/06 | 24,350 | 24,780 | 22,680 | 23,790 | -4.07% | 592,100 | - | -1.55% | - | - |
| 08/05 | 23,340 | 25,060 | 22,980 | 24,800 | +12.52% | 752,900 | - | +1.67% | - | - |
| 08/04 | 22,000 | 22,700 | 21,540 | 22,040 | +4.06% | 471,100 | - | -10.56% | - | - |
| 08/03 | 20,460 | 21,620 | 19,900 | 21,180 | +2.42% | 340,300 | - | -15.37% | - | - |
| 07/31 | 22,690 | 22,690 | 20,520 | 20,680 | +8.9% | 497,000 | - | -18.54% | - | - |
| 07/30 | 18,460 | 19,950 | 18,250 | 18,990 | +2.93% | 542,300 | - | -26.56% | - | - |
| 07/29 | 21,010 | 21,200 | 17,830 | 18,450 | -11.51% | 659,300 | - | -30.1% | - | - |
| 07/28 | 21,570 | 21,740 | 20,610 | 20,850 | -9.31% | 333,200 | - | -22.66% | - | - |
| 07/27 | 23,000 | 23,110 | 21,860 | 22,990 | -0.48% | 280,700 | - | -16.72% | - | - |
| 07/24 | 23,530 | 23,690 | 22,690 | 23,100 | -3.02% | 357,200 | - | -18.32% | - | - |
| 07/23 | 24,850 | 24,970 | 23,650 | 23,820 | -2.34% | 225,500 | - | -17.27% | - | - |
| 07/22 | 24,500 | 25,170 | 24,100 | 24,390 | +3.65% | 354,100 | - | -16.67% | - | - |
| 07/21 | 23,000 | 23,670 | 22,260 | 23,530 | +3.98% | 356,200 | - | -20.74% | - | - |
| 07/17 | 23,810 | 23,960 | 21,810 | 22,630 | -8.75% | 588,700 | - | -24.47% | - | - |
| 07/16 | 25,650 | 25,840 | 24,570 | 24,800 | -7.91% | 439,200 | - | -18.13% | - | - |
| 07/15 | 26,200 | 26,960 | 25,710 | 26,930 | +4.7% | 314,400 | - | -11.61% | - | - |
| 07/14 | 25,730 | 25,970 | 24,690 | 25,720 | -0.62% | 358,500 | - | -16.02% | - | - |
| 07/13 | 26,650 | 27,600 | 25,540 | 25,880 | -1.07% | 415,100 | - | -16.43% | - | - |
| 07/10 | 26,720 | 27,340 | 25,930 | 26,160 | +1.4% | 423,100 | - | -16.39% | - | - |
| 07/09 | 26,470 | 26,870 | 25,300 | 25,800 | +1.3% | 487,200 | - | -18.53% | - | - |
| 07/08 | 25,140 | 26,790 | 25,140 | 25,470 | -4.14% | 554,400 | - | -20.72% | - | - |
| 07/07 | 27,130 | 27,520 | 25,950 | 26,570 | -3.8% | 614,600 | - | -18.48% | - | - |
| 07/06 | 29,040 | 29,550 | 27,260 | 27,620 | -5.83% | 507,600 | - | -16.55% | - | - |
| 07/03 | 27,420 | 30,000 | 27,010 | 29,330 | +2.62% | 499,700 | - | -12.54% | - | - |
| 07/02 | 28,170 | 29,150 | 27,620 | 28,580 | -3.18% | 365,600 | - | -15.71% | - | - |
| 07/01 | 31,450 | 31,600 | 28,560 | 29,520 | -4.77% | 611,600 | - | -13.85% | - | - |
| 06/30 | 32,000 | 32,500 | 29,920 | 31,000 | -2.05% | 399,500 | - | -10.41% | - | - |
| 06/29 | 30,950 | 31,900 | 30,000 | 31,650 | +4.63% | 516,200 | - | -9.46% | - | - |
| 06/26 | 31,550 | 31,750 | 29,840 | 30,250 | -6.64% | 711,400 | - | -14.55% | - | - |
| 06/25 | 34,000 | 34,300 | 31,350 | 32,400 | 0% | 494,300 | - | -9.82% | - | - |
| 06/24 | 32,450 | 34,900 | 31,750 | 32,400 | -0.46% | 506,900 | - | -10.58% | - | - |
| 06/23 | 37,000 | 37,050 | 32,550 | 32,550 | -12.15% | 748,500 | - | -10.47% | - | - |
| 06/22 | 39,750 | 39,900 | 37,050 | 37,050 | -7.14% | 556,300 | - | +1.43% | - | - |
| 06/19 | 38,400 | 40,900 | 37,400 | 39,900 | +11.3% | 916,100 | - | +8.91% | - | - |
| 06/18 | 35,300 | 37,550 | 34,950 | 35,850 | +0.28% | 439,200 | - | -1.75% | - | - |
| 06/17 | 33,850 | 36,600 | 33,600 | 35,750 | +2.58% | 512,700 | - | -2.33% | - | - |
| 06/16 | 30,600 | 37,250 | 30,150 | 34,850 | +14.64% | 1,004,800 | - | -4.36% | - | - |
| 06/15 | 32,400 | 32,950 | 30,400 | 30,400 | -1.46% | 548,800 | - | -16.19% | - | - |
| 06/12 | 31,300 | 32,050 | 29,860 | 30,850 | +5.72% | 525,400 | - | -15.05% | - | - |
| 06/11 | 30,000 | 31,500 | 29,160 | 29,180 | -5.57% | 614,900 | - | -19.89% | - | - |
| 06/10 | 32,200 | 32,850 | 30,600 | 30,900 | -9.91% | 392,400 | - | -15.35% | - | - |
| 06/09 | 34,550 | 35,050 | 32,950 | 34,300 | +1.18% | 317,800 | - | -5.92% | - | - |
| 06/08 | 32,800 | 34,600 | 32,500 | 33,900 | -4.78% | 347,600 | - | -6.75% | - | - |
| 06/05 | 36,150 | 36,200 | 34,150 | 35,600 | -4.56% | 418,600 | - | -1.86% | - | - |
| 06/04 | 36,400 | 37,350 | 35,400 | 37,300 | +0.54% | 423,200 | - | +3.37% | - | - |
| 06/03 | 39,850 | 40,550 | 37,100 | 37,100 | -5.36% | 370,800 | - | +3.72% | - | - |
| 06/02 | 39,500 | 40,400 | 36,400 | 39,200 | +1.69% | 539,200 | - | +10.7% | - | - |
| 06/01 | 40,500 | 41,900 | 37,650 | 38,550 | -0.13% | 436,500 | - | +10.09% | - | - |
| 05/29 | 38,300 | 40,700 | 37,100 | 38,600 | +2.66% | 660,800 | - | +11.6% | - | - |
| 05/28 | 37,900 | 38,850 | 36,450 | 37,600 | -0.79% | 469,000 | - | +10.14% | - | - |
| 05/27 | 40,450 | 40,550 | 37,150 | 37,900 | -5.01% | 573,300 | - | +12.2% | - | - |
| 05/26 | 42,050 | 42,250 | 38,400 | 39,900 | -6.67% | 816,000 | - | +19.27% | - | - |
| 05/25 | 44,150 | 45,300 | 41,500 | 42,750 | -1.61% | 922,200 | - | +29.6% | - | - |
| 05/22 | 40,750 | 44,250 | 40,300 | 43,450 | +8.49% | 560,800 | - | +33.89% | - | - |
| 05/21 | 37,250 | 41,900 | 36,500 | 40,050 | +13.14% | 717,600 | - | +26.1% | - | - |
| 05/20 | 35,600 | 36,300 | 34,300 | 35,400 | -3.93% | 412,700 | - | +13.4% | - | - |
| 05/19 | 40,000 | 40,150 | 36,400 | 36,850 | -7.41% | 462,800 | - | +19.33% | - | - |
| 05/18 | 36,900 | 40,700 | 36,400 | 39,800 | +9.94% | 713,300 | - | +30.69% | - | - |
| 05/15 | 40,000 | 40,950 | 35,300 | 36,200 | -6.34% | 1,154,400 | - | +21.27% | - | - |
| 05/14 | 38,650 | 38,650 | 38,650 | 38,650 | +22.12% | 154,600 | - | +31.33% | - | - |
| 05/13 | 29,490 | 31,650 | 29,220 | 31,650 | +2.93% | 438,300 | - | +9.33% | - | - |
| 05/12 | 32,200 | 32,950 | 30,650 | 30,750 | -2.38% | 467,100 | - | +6.95% | - | - |
| 05/11 | 33,650 | 33,800 | 31,500 | 31,500 | -5.97% | 368,600 | - | +9.84% | - | - |
| 05/08 | 30,700 | 33,600 | 30,550 | 33,500 | +7.37% | 443,300 | - | +18.03% | - | - |
| 05/07 | 31,500 | 32,000 | 30,950 | 31,200 | +4.91% | 473,700 | - | +10.87% | - | - |
| 05/01 | 30,500 | 30,750 | 29,520 | 29,740 | -6.03% | 310,500 | - | +6.08% | - | - |
| 04/30 | 31,300 | 32,100 | 30,600 | 31,650 | -1.09% | 359,900 | - | +13.04% | - | - |
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 | 23,160 2026/9/28 | 497,900 | 6207億6489万 | +17.47% 19,716 | |||
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）
- 2026/09/28 vs 2025/12/30
- 116%（2.16倍）
- 過去安値
270円（2002/02/21） - 8478%（85.78倍）
23,160円（9/28）
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。
