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
03/09	22,610	23,150	21,320	22,560	-10.16%	943,100	6046億8289万	+17.16%
03/06	23,570	25,190	23,070	25,110	+4.32%	700,600	6730億3136万	+33.46%
03/05	23,110	24,490	22,650	24,070	+10.77%	842,100	6451億5591万	+31.8%
03/04	20,930	23,270	20,910	21,730	-3.08%	753,500	5824億3614万	+22.69%
03/03	25,740	25,900	22,420	22,420	-12.11%	888,700	6009億3043万	+30.16%
03/02	21,460	25,950	21,370	25,510	+16.17%	1,232,800	6837億5269万	+52.39%
02/27	21,450	22,000	20,950	21,960	+0.05%	492,000	5886億90万	+36.12%
02/26	22,430	22,450	20,710	21,950	-0.95%	592,800	5883億3287万	+40.42%
02/25	21,670	22,740	21,410	22,160	+2.36%	435,800	5939億6157万	+46.49%
02/24	21,850	22,290	20,690	21,650	+0.65%	544,700	5802億9187万	+47.92%
02/20	19,570	21,930	19,570	21,510	+8.42%	732,600	5765億3941万	+51.74%
02/19	20,000	20,340	19,700	19,840	+0.46%	233,600	5317億7786万	+44.65%
02/18	19,300	19,830	19,110	19,750	+2.01%	272,600	5293億6557万	+48.28%
02/17	20,210	20,230	19,010	19,360	-4.63%	449,800	5189億1227万	+49.71%
02/16	19,870	20,500	19,500	20,300	+4.16%	686,300	5441億739万	+61.6%
02/13	18,580	19,690	18,430	19,490	+4.45%	551,100	5223億9670万	+60.2%
02/12	17,170	19,040	17,000	18,660	+10.81%	875,300	5001億4995万	+57.97%
02/10	16,290	17,970	16,290	16,840	+4.34%	1,027,600	4513億6790万	+46.56%
02/09	16,140	16,140	16,140	16,140	+22.83%	302,800	4326億558万	+43.53%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:30 2026年3月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ
02/06	15:30 2025年度第3四半期決算補足説明資料
02/06	13,180	13,490	12,940	13,140	-2.16%	430,000	3521億9562万	+19.15%
02/05	13,600	14,130	13,340	13,430	-4.68%	519,400	3599億6858万	+22.79%
02/04	14,000	14,220	13,450	14,090	-1.33%	617,000	3776億5877万	+30.08%
02/03	13,030	14,390	12,810	14,280	+12.18%	867,100	3827億5140万	+33.33%
02/02	12,550	13,350	12,540	12,730	+0.16%	680,200	3412億626万	+20.25%
01/30	11,490	12,720	11,250	12,710	+10.43%	956,300	3406億7019万	+20.7%
01/29	11,330	11,600	11,100	11,510	+1.59%	466,700	3085億621万	+9.99%
01/28	10,350	11,330	10,030	11,330	+10%	725,500	3036億8161万	+8.54%
01/27	9,560	10,320	9,540	10,300	+7.63%	344,300	2760億7419万	-1.13%
01/26	9,730	9,730	9,430	9,570	-6.91%	379,200	2565億777万	-8.35%
01/23	10,240	10,500	9,800	10,280	-0.58%	357,300	2755億3812万	-1.96%
01/22	9,570	10,350	9,490	10,340	+9.65%	263,800	2771億4632万	-1.68%
01/21	9,180	9,570	9,140	9,430	+1.07%	192,300	2527億5530万	-10.62%
01/20	9,500	9,650	9,310	9,330	-5.66%	309,100	2500億7497万	-12.18%
01/19	9,970	10,120	9,740	9,890	-2.66%	191,900	2650億8483万	-7.77%
01/16	9,900	10,200	9,850	10,160	+1.7%	152,300	2723億2173万	-5.85%
01/15	9,780	9,990	9,730	9,990	+0.6%	144,000	2677億6516万	-7.94%
01/14	9,960	10,080	9,910	9,930	-1.39%	209,300	2661億5696万	-8.98%
01/13	18:00 信用格付取得に関するお知らせ
01/13	10,310	10,410	10,040	10,070	-0.3%	269,100	2699億943万	-8.25%
01/09	10,310	10,430	9,990	10,100	-2.88%	176,500	2707億1353万	-8.37%
01/08	10,610	10,660	10,360	10,400	-2.26%	193,200	2787億5452万	-5.92%
01/07	10,380	10,760	10,340	10,640	+0.19%	159,000	2851億8732万	-4.02%
01/06	10,960	10,960	10,460	10,620	-0.93%	193,200	2846億5125万	-4.41%
01/05	10,890	10,890	10,600	10,720	+0.09%	156,800	2873億3159万	-3.77%
2025
12/30	10,610	10,790	10,560	10,710	-1.47%	102,200	2870億6355万	-3.9%
12/29	10,860	10,920	10,700	10,870	+0.56%	63,000	2913億5208万	-2.18%
12/26	11,000	11,080	10,780	10,810	-1.99%	93,600	2897億4388万	-2.36%
12/25	11,240	11,240	11,010	11,030	-1.25%	73,900	2956億4061万	-0.12%
12/24	11,030	11,280	10,930	11,170	-1.41%	121,500	2993億9308万	+1.6%
12/23	11,110	11,460	11,100	11,330	+2.07%	146,200	3036億8161万	+3.6%
12/22	11,210	11,210	10,960	11,100	+2.21%	81,400	2975億1685万	+1.85%
12/19	10,800	10,990	10,790	10,860	+0.65%	115,100	2910億8405万	+0.1%
12/18	10,500	11,180	10,460	10,790	-1.01%	186,500	2892億782万	-0.52%
12/17	10,660	10,970	10,500	10,900	+2.25%	103,800	2921億5618万	+1.07%
12/16	10,890	10,900	10,520	10,660	-3.7%	167,000	2857億2339万	-0.53%
12/15	10,810	11,110	10,780	11,070	-0.9%	103,900	2967億1275万	+3.96%
12/12	11,470	11,500	11,060	11,170	-0.98%	158,200	2993億9308万	+5.7%
12/11	11,900	11,920	11,280	11,280	-4.49%	128,700	3023億4144万	+7.31%
12/10	11,600	11,960	11,600	11,810	+1.99%	173,300	3165億4720万	+13.04%
12/09	11,700	11,800	11,500	11,580	-0.94%	115,100	3103億8244万	+11.51%
12/08	11,450	11,740	11,320	11,690	+2.1%	110,200	3133億3081万	+13.17%
12/05	11,340	11,550	11,270	11,450	-0.87%	150,000	3068億9801万	+11.65%
12/04	11,520	11,700	11,460	11,550	+2.48%	167,800	3095億7834万	+13.36%
12/03	11,100	11,530	11,070	11,270	+3.39%	175,200	3020億7341万	+11.36%
12/02	11,220	11,270	10,860	10,900	-2.5%	99,700	2921億5618万	+8.18%
12/01	11,290	11,400	11,080	11,180	-0.36%	96,900	2996億6111万	+11.38%
11/28	11,410	11,530	11,220	11,220	-1.41%	156,100	3007億3325万	+12.46%
11/27	11,070	11,480	11,010	11,380	+4.88%	224,700	3050億2178万	+14.76%
11/26	10,070	10,850	10,040	10,850	+9.71%	315,100	2908億1602万	+10.13%
11/25	9,980	9,990	9,790	9,890	+0.61%	116,700	2650億8483万	+0.85%
11/21	9,700	9,900	9,640	9,830	-2.87%	170,200	2634億7663万	+0.44%
11/20	10,200	10,470	10,070	10,120	+3.37%	160,000	2712億4959万	+3.53%
11/19	9,610	9,960	9,320	9,790	+0.62%	200,800	2624億450万	+0.43%
11/18	10,080	10,150	9,670	9,730	-6.26%	231,300	2607億9630万	+0.11%
11/17	9,990	10,760	9,830	10,380	+5.06%	301,800	2782億1846万	+6.88%
11/14	10,300	10,530	9,860	9,880	-8.26%	439,800	2648億1680万	+1.92%
11/13	13:30 2025年度上期決算説明会資料
11/13	9,350	10,770	9,300	10,770	+16.18%	504,700	2886億7175万	+11.16%
11/12	9,070	9,320	8,960	9,270	+0.65%	125,400	2484億6677万	-3.91%
11/11	9,020	9,370	9,000	9,210	+3.14%	219,900	2468億5857万	-4.67%
11/10	9,070	9,120	8,760	8,930	-1.43%	174,700	2393億5364万	-7.66%
11/07	8,680	9,370	8,290	9,060	-7.46%	944,700	2428億3807万	-6.48%
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	15:30 2025年度上期決算補足説明資料
11/06	9,920	10,080	9,790	9,790	+1.14%	207,500	2624億450万	+0.89%
11/05	9,780	9,860	9,200	9,680	-5.38%	196,100	2594億5613万	-0.27%
11/04	10,270	10,420	10,180	10,230	+0.2%	150,000	2741億9796万	+5.24%
10/31	9,900	10,270	9,880	10,210	+4.18%	151,200	2736億6189万	+5.14%
10/30	9,860	9,990	9,740	9,800	-0.1%	285,900	2626億7253万	+0.96%
10/29	9,970	10,040	9,780	9,810	-0.2%	85,800	2629億4056万	+1.03%
10/28	10,050	10,100	9,830	9,830	-3.34%	96,500	2634億7663万	+1.13%
10/27	15:30 剰余金の配当(中間配当)に関するお知らせ
10/27	10,080	10,180	10,000	10,170	+2.42%	100,100	2725億8976万	+4.6%
10/24	9,820	9,930	9,760	9,930	+2.69%	82,600	2661億5696万	+2.27%
10/23	9,540	9,760	9,520	9,670	-0.21%	69,200	2591億8810万	-0.33%
10/22	9,760	9,790	9,560	9,690	-0.82%	123,400	2597億2417万	-0.29%
10/21	9,820	9,900	9,670	9,770	+0.41%	99,700	2618億6843万	+0.37%
10/20	9,600	9,800	9,530	9,730	+3.51%	83,500	2607億9630万	-0.13%
10/17	9,370	9,460	9,310	9,400	-1.26%	58,900	2519億5120万	-3.57%
10/16	9,440	9,560	9,360	9,520	+0.85%	86,800	2551億6760万	-2.48%
10/15	9,150	9,460	9,150	9,440	+4.08%	117,600	2530億2334万	-3.46%
10/14	9,420	9,580	9,050	9,070	-5.22%	183,100	2431億611万	-7.38%
10/10	9,800	9,830	9,480	9,570	-3.43%	154,200	2565億777万	-2.35%
10/09	9,890	9,990	9,810	9,910	+1.43%	127,500	2656億2090万	+1.25%
10/08	9,650	9,820	9,560	9,770	+0.62%	112,000	2618億6843万	+0.01%

メイコー（6787）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート