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
10/02	25,700	25,780	23,850	23,860	-5.65%	662,100	-	+14.89%
10/01	24,520	25,780	24,100	25,290	+3.9%	840,900	-	+23.17%
09/30	24,940	25,330	24,040	24,340	+7.99%	1,248,200	-	+20.47%
09/29	23,060	23,370	22,470	22,540	-2.68%	415,400	-	+13.18%
09/28	15:30 株式分割及び配当予想の修正に関するお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	15:30 2026年度第1四半期決算補足説明資料
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	15:30 第一回社債型種類株式の取得及び消却に関するお知らせ
07/21	15:30 連結子会社の増資及び特定子会社の異動に関するお知らせ
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	15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
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	15:30 子会社の商号変更に関するお知らせ
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	9:30 2025年度決算説明会資料
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	15:30 (開示事項の経過)FCLコンポーネント株式会社の複合事業譲受の取得価額に関するお知らせ
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	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:30 剰余金の配当に関するお知らせ
05/13	15:30 営業外収益(為替差益及び連結子会社からの配当金受領)計上に関するお知らせ
05/13	15:30 2025年度決算補足説明資料
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%

メイコー（6787）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート