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
09/16	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%	-	-
04/28	30,900	32,400	30,150	32,000	+3.9%	604,600	-	+14.81%	-	-
04/27	30,400	31,400	29,560	30,800	+4.62%	461,300	-	+11.51%	-	-
04/24	28,780	29,610	28,770	29,440	+4.51%	399,800	-	+7.36%	-	-
04/23	29,390	30,150	27,720	28,170	-3.95%	419,300	-	+3.36%	-	-
04/22	28,070	29,590	28,070	29,330	+5.39%	499,100	-	+7.89%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	2,470 1/4	954 4/2	283,900 2/2	26.22	10.13	1.26	0.49	-	-	1.01倍 3/31
2011年 3月期	2,140 4/12	680 3/16	866,500 3/16	赤字	赤字	1.26	0.4	415億2310万	131億9425万	0.52倍 3/31
2012年 3月期	1,370 7/11	528 11/22	400,900 5/19	22.96	8.85	0.76	0.29	265億8254万	102億4495万	0.66倍 3/30
2013年 3月期	1,247 4/2	478 11/8	1,411,500 9/13	赤字	赤字	0.66	0.25	241億9594万	92億7478万	0.34倍 3/29
2014年 3月期	1,050 5/14	585 4/2	2,046,800 12/12	945.95	527.03	0.61	0.34	203億7348万	113億5094万	0.38倍 3/31
2015年 3月期	668 4/1	347 2/13	1,099,600 8/11	赤字	赤字	0.45	0.24	179億461万	93億75万	0.25倍 3/31
2016年 3月期	477 5/11	233 9/30 9/29	1,394,500 2/12	赤字	赤字	0.44	0.21	127億8518万	62億4517万	0.32倍 3/31
2017年 3月期	965 12/26	281 4/7 4/6	5,442,400 12/19	14.29	4.16	0.89	0.26	258億6520万	75億3173万	0.81倍 3/31
2018年 3月期	2,735 11/17	698 4/13	3,233,900 5/16	16.37	4.18	2.17	0.55	733億708万	187億871万	1.44倍 3/30
2019年 3月期	3,560 10/17	1,520 12/25	4,418,000 11/13	13.82	5.9	2.77	1.18	954億1981万	407億4104万	1.35倍 3/29
2020年 3月期	2,473 12/30	1,244 3/13	1,716,200 4/18	25.03	12.59	2	1.01	662億8461万	333億4333万	1.08倍 3/31
2021年 3月期	2,860 3/16	1,045 4/6	803,900 5/22	16.13	5.89	1.84	0.67	766億5749万	280億946万	1.73倍 3/31
2022年 3月期	4,880 12/28	2,401 4/21	1,718,400 7/29	10.99	5.41	2.14	1.05	1308億20万	643億5477万	1.78倍 3/31
2023年 3月期	4,715 5/31	2,315 1/4	975,500 4/27	13.67	6.71	1.56	0.77	1263億7765万	620億4968万	0.97倍 3/31
2024年 3月期	5,480 3/29	2,380 6/1	1,458,800 11/7	12.43	5.4	1.43	0.62	1468億8219万	637億9190万	1.42倍 3/29
2025年 3月期	9,590 12/3	4,320 8/5	840,200 11/11	16.49	7.43	2.27	1.02	2570億4383万	1157億9034万	1.62倍 3/31
2026年 3月期	30,850 3/26	4,545 4/7	1,232,800 3/2	40.02	5.9	5.81	0.86	8268億8242万	1218億2108万	4.55倍 3/31
最新	22,060 2026/9/16		792,800	-		-		5912億8123万		-

メイコー（6787）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート