メイホー HD（7369）の株価チャート
株価
5/29
- 前日 (5/28)
- 498
- 始値
- 499
- 高値
- 499
- 安値
- 483
- 終値 -2.01%
- 488
- 出来高 -9.68%
- 11,200
乖離率
- 株価（5日）
移動平均値 - -1.81%
497 - 株価（25日）
移動平均値 - -2.98%
503 - 出来高（5日）
移動平均値 - +76.66%
6,340
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 499 | 499 | 483 | 488 | -2.01% | 11,200 | 22億9569万 | -2.98% | 11.48 | 0.94 |
| 05/28 | 493 | 499 | 489 | 498 | -0.8% | 12,400 | 23億4274万 | -1.19% | 11.71 | 0.96 |
| 05/27 | 497 | 502 | 495 | 502 | +0.8% | 1,100 | 23億6155万 | -0.79% | 11.81 | 0.97 |
| 05/26 | 503 | 503 | 498 | 498 | -0.2% | 1,300 | 23億4274万 | -1.78% | 11.71 | 0.96 |
| 05/25 | 501 | 501 | 492 | 499 | -0.2% | 5,700 | 23億4744万 | -1.77% | 11.74 | 0.96 |
| 05/22 | 496 | 500 | 492 | 500 | +0.2% | 7,700 | 23億5215万 | -1.77% | 11.76 | 0.97 |
| 05/21 | 489 | 499 | 489 | 499 | +0.81% | 5,400 | 23億4744万 | -2.16% | 11.74 | 0.96 |
| 05/20 | 497 | 505 | 489 | 495 | -1.39% | 12,700 | 23億2862万 | -3.13% | 11.64 | 0.96 |
| 05/19 | 503 | 503 | 497 | 502 | -0.2% | 5,800 | 23億6155万 | -2.14% | 11.81 | 0.97 |
| 05/18 | 501 | 509 | 490 | 503 | -2.9% | 31,900 | 23億6626万 | -2.14% | 11.83 | 0.97 |
| 05/15 | 495 | 545 | 495 | 518 | +3.6% | 30,400 | 24億3682万 | +0.58% | 12.18 | 1 |
| 05/14 | 503 | 508 | 500 | 500 | -1.57% | 5,000 | 23億5215万 | -3.1% | 11.76 | 0.97 |
| 05/13 | 509 | 511 | 505 | 508 | +0.4% | 4,400 | 23億8978万 | -1.55% | 11.95 | 0.98 |
| 05/12 | 505 | 509 | 501 | 506 | +1.2% | 3,500 | 23億8037万 | -2.13% | 11.9 | 0.98 |
| 05/11 | 515 | 515 | 500 | 500 | -1.77% | 105,700 | 23億5215万 | -3.29% | 11.76 | 0.97 |
| 05/08 | 513 | 515 | 509 | 509 | -0.78% | 3,300 | 23億9448万 | -1.74% | 11.97 | 0.98 |
| 05/07 | 498 | 515 | 498 | 513 | +3.01% | 7,800 | 24億1330万 | -1.16% | 12.07 | 0.99 |
| 05/01 | 484 | 503 | 484 | 498 | +2.68% | 4,000 | 23億4274万 | -4.05% | 11.71 | 0.96 |
| 04/30 | 483 | 486 | 483 | 485 | -1.22% | 5,900 | 22億8158万 | -6.73% | 11.41 | 0.94 |
| 04/28 | 492 | 496 | 479 | 491 | -0.61% | 12,900 | 23億981万 | -5.94% | 11.55 | 0.95 |
| 04/27 | 500 | 500 | 490 | 494 | -1.2% | 15,000 | 23億2392万 | -5.54% | 11.62 | 0.95 |
| 04/24 | 508 | 508 | 496 | 500 | -1.77% | 15,100 | 23億5215万 | -4.58% | 11.76 | 0.97 |
| 04/23 | 523 | 523 | 501 | 509 | -3.23% | 22,600 | 23億9448万 | -3.05% | 11.97 | 0.98 |
| 04/22 | 527 | 527 | 523 | 526 | -0.57% | 3,600 | 24億7446万 | 0% | 12.37 | 1.02 |
| 04/21 | 533 | 533 | 526 | 529 | +0.19% | 4,100 | 24億8857万 | +0.57% | 12.44 | 1.02 |
| 04/20 | 526 | 528 | 524 | 528 | +0.38% | 4,300 | 24億8387万 | +0.38% | 12.42 | 1.02 |
| 04/17 | 533 | 533 | 524 | 526 | -1.31% | 13,100 | 24億7446万 | 0% | 12.37 | 1.02 |
| 04/16 | 530 | 533 | 527 | 533 | +0.76% | 4,800 | 25億739万 | +1.14% | 12.54 | 1.03 |
| 04/15 | 525 | 530 | 523 | 529 | +0.76% | 3,300 | 24億8857万 | +0.38% | 12.44 | 1.02 |
| 04/14 | 522 | 530 | 522 | 525 | 0% | 3,300 | 24億6975万 | -0.38% | 12.35 | 1.01 |
| 04/13 | 528 | 530 | 517 | 525 | -0.76% | 3,100 | 24億6975万 | -0.38% | 12.35 | 1.01 |
| 04/10 | 531 | 537 | 525 | 529 | -0.56% | 3,900 | 24億8857万 | +0.19% | 12.44 | 1.02 |
| 04/09 | 538 | 538 | 527 | 532 | -0.93% | 2,400 | 25億268万 | +0.76% | 12.51 | 1.03 |
| 04/08 | 536 | 537 | 529 | 537 | +1.7% | 4,900 | 25億2620万 | +1.7% | 12.63 | 1.04 |
| 04/07 | 531 | 537 | 527 | 528 | -0.19% | 5,000 | 24億8387万 | -0.19% | 12.42 | 1.02 |
| 04/06 | 527 | 533 | 523 | 529 | +2.32% | 3,500 | 24億8857万 | -0.19% | 12.44 | 1.02 |
| 04/03 | 520 | 520 | 517 | 517 | -0.39% | 1,700 | 24億3212万 | -2.82% | 12.16 | 1 |
| 04/02 | 515 | 520 | 514 | 519 | 0% | 8,800 | 24億4153万 | -2.81% | 12.21 | 1 |
| 04/01 | 528 | 528 | 507 | 519 | -0.57% | 42,700 | 24億4153万 | -3.17% | 12.21 | 1 |
| 03/31 | 523 | 523 | 521 | 522 | -0.19% | 1,000 | 24億5564万 | -2.79% | 12.28 | 1.01 |
| 03/30 | 522 | 537 | 521 | 523 | +0.19% | 3,900 | 24億6034万 | -2.79% | 12.3 | 1.01 |
| 03/27 | 527 | 528 | 519 | 522 | -1.14% | 5,700 | 24億5564万 | -3.33% | 12.28 | 1.01 |
| 03/26 | 519 | 528 | 519 | 528 | +1.15% | 10,200 | 24億8387万 | -2.4% | 12.42 | 1.02 |
| 03/25 | 518 | 525 | 518 | 522 | +0.77% | 2,100 | 24億5564万 | -3.69% | 12.28 | 1.01 |
| 03/24 | 521 | 524 | 518 | 518 | -0.58% | 2,200 | 24億3527万 | -4.6% | 12.18 | 1 |
| 03/23 | 529 | 529 | 517 | 521 | -2.43% | 3,700 | 24億4937万 | -4.23% | 12.25 | 1.01 |
| 03/19 | 532 | 534 | 529 | 534 | -0.19% | 12,300 | 25億1049万 | -2.38% | 12.56 | 1.03 |
| 03/18 | 530 | 535 | 525 | 535 | +1.13% | 3,200 | 25億1519万 | -2.37% | 12.58 | 1.03 |
| 03/17 | 527 | 529 | 521 | 529 | +0.57% | 3,800 | 24億8698万 | -3.82% | 12.44 | 1.02 |
| 03/16 | 528 | 528 | 520 | 526 | -1.5% | 8,100 | 24億7288万 | -4.71% | 12.37 | 1.01 |
| 03/13 | 544 | 544 | 534 | 534 | 0% | 2,500 | 25億1049万 | -3.61% | 12.56 | 1.03 |
| 03/12 | 535 | 535 | 532 | 534 | -0.19% | 1,200 | 25億1049万 | -3.78% | 12.56 | 1.03 |
| 03/11 | 542 | 542 | 535 | 535 | -0.56% | 2,400 | 25億1519万 | -3.95% | 12.58 | 1.03 |
| 03/10 | 536 | 541 | 535 | 538 | +1.51% | 4,500 | 25億2929万 | -3.76% | 12.65 | 1.04 |
| 03/09 | 535 | 535 | 525 | 530 | -1.12% | 11,600 | 24億9168万 | -5.53% | 12.47 | 1.02 |
| 03/06 | 533 | 539 | 533 | 536 | -0.19% | 2,600 | 25億1989万 | -4.96% | 12.61 | 1.03 |
| 03/05 | 541 | 551 | 533 | 537 | +0.19% | 13,300 | 25億2459万 | -5.29% | 12.63 | 1.04 |
| 03/04 | 547 | 550 | 530 | 536 | -3.42% | 23,300 | 25億1989万 | -5.8% | 12.61 | 1.03 |
| 03/03 | 561 | 561 | 548 | 555 | -1.07% | 14,200 | 26億922万 | -2.8% | 13.05 | 1.07 |
| 03/02 | 578 | 578 | 561 | 561 | -1.92% | 2,500 | 26億3742万 | -2.09% | 13.19 | 1.08 |
| 02/27 | 572 | 573 | 561 | 572 | +1.06% | 2,400 | 26億8914万 | -0.35% | 13.45 | 1.1 |
| 02/26 | 560 | 572 | 560 | 566 | +1.43% | 3,000 | 26億6093万 | -1.39% | 13.31 | 1.09 |
| 02/25 | 555 | 559 | 555 | 558 | +1.09% | 6,900 | 26億2332万 | -2.96% | 13.12 | 1.08 |
| 02/24 | 555 | 570 | 552 | 552 | -0.54% | 4,200 | 25億9511万 | -4.17% | 12.98 | 1.07 |
| 02/20 | 556 | 558 | 555 | 555 | -0.54% | 1,000 | 26億922万 | -3.81% | 13.05 | 1.07 |
| 02/19 | 555 | 558 | 551 | 558 | +0.54% | 2,600 | 26億2332万 | -3.46% | 13.12 | 1.08 |
| 02/18 | 552 | 555 | 551 | 555 | +0.54% | 2,100 | 26億922万 | -4.31% | 13.05 | 1.07 |
| 02/17 | 557 | 557 | 548 | 552 | +0.91% | 8,000 | 25億9511万 | -4.99% | 12.98 | 1.07 |
| 02/16 | 541 | 549 | 541 | 547 | -0.55% | 11,500 | 25億7161万 | -6.01% | 12.86 | 1.06 |
| 02/13 | 570 | 596 | 543 | 550 | -5.17% | 33,400 | 25億8571万 | -5.82% | 12.94 | 1.06 |
| 02/12 | 574 | 580 | 574 | 580 | +1.05% | 2,400 | 27億2675万 | -0.85% | 13.64 | 1.12 |
| 02/10 | 570 | 574 | 569 | 574 | +0.7% | 6,300 | 26億9854万 | -1.88% | 13.5 | 1.11 |
| 02/09 | 578 | 583 | 565 | 570 | -1.38% | 9,800 | 26億7974万 | -2.73% | 13.41 | 1.1 |
| 02/06 | 578 | 582 | 575 | 578 | 0% | 3,200 | 27億1735万 | -1.37% | 13.59 | 1.12 |
| 02/05 | 581 | 581 | 578 | 578 | -0.34% | 2,900 | 27億1735万 | -1.37% | 13.59 | 1.12 |
| 02/04 | 576 | 580 | 576 | 580 | +0.17% | 2,300 | 27億2675万 | -1.02% | 13.64 | 1.12 |
| 02/03 | 580 | 587 | 579 | 579 | -0.69% | 4,400 | 27億2205万 | -1.03% | 13.62 | 1.12 |
| 02/02 | 592 | 593 | 583 | 583 | -1.52% | 5,700 | 27億4085万 | -0.34% | 13.71 | 1.12 |
| 01/30 | 599 | 601 | 592 | 592 | -1% | 2,000 | 27億8316万 | +1.2% | 13.92 | 1.14 |
| 01/29 | 613 | 618 | 592 | 598 | -1.48% | 7,700 | 28億1137万 | +2.22% | 14.06 | 1.15 |
| 01/28 | 597 | 612 | 597 | 607 | +1.68% | 8,300 | 28億5368万 | +3.76% | 14.28 | 1.17 |
| 01/27 | 589 | 604 | 586 | 597 | +1.53% | 18,700 | 28億667万 | +2.23% | 14.04 | 1.15 |
| 01/26 | 588 | 590 | 586 | 588 | 0% | 2,600 | 27億6436万 | +0.68% | 13.83 | 1.13 |
| 01/23 | 589 | 589 | 584 | 588 | +0.68% | 2,100 | 27億6436万 | +0.68% | 13.83 | 1.13 |
| 01/22 | 590 | 590 | 584 | 584 | -0.17% | 3,300 | 27億4555万 | -0.17% | 13.74 | 1.13 |
| 01/21 | 579 | 589 | 576 | 585 | +0.17% | 4,600 | 27億5026万 | 0% | 13.76 | 1.13 |
| 01/20 | 590 | 590 | 583 | 584 | -1.02% | 3,000 | 27億4555万 | -0.34% | 13.74 | 1.13 |
| 01/19 | 588 | 590 | 585 | 590 | +0.85% | 3,300 | 27億7376万 | +0.68% | 13.88 | 1.14 |
| 01/16 | 580 | 585 | 580 | 585 | +0.86% | 4,100 | 27億5026万 | -0.34% | 13.76 | 1.13 |
| 01/15 | 584 | 588 | 580 | 580 | -0.68% | 6,000 | 27億2675万 | -1.36% | 13.64 | 1.12 |
| 01/14 | 583 | 584 | 580 | 584 | +0.52% | 3,200 | 27億4555万 | -0.85% | 13.74 | 1.13 |
| 01/13 | 585 | 586 | 581 | 581 | -0.51% | 6,600 | 27億3145万 | -1.53% | 13.66 | 1.12 |
| 01/09 | 590 | 591 | 584 | 584 | -0.85% | 6,100 | 27億4555万 | -1.35% | 13.74 | 1.13 |
| 01/08 | 590 | 590 | 583 | 589 | -0.17% | 2,600 | 27億6906万 | -0.51% | 13.85 | 1.14 |
| 01/07 | 593 | 594 | 587 | 590 | +0.68% | 5,600 | 27億7376万 | -0.51% | 13.88 | 1.14 |
| 01/06 | 584 | 591 | 584 | 586 | +0.34% | 4,900 | 27億5496万 | -1.18% | 13.78 | 1.13 |
| 01/05 | 584 | 584 | 579 | 584 | +0.86% | 4,100 | 27億4555万 | -1.68% | 13.74 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 580 | 583 | 579 | 579 | +0.17% | 2,700 | 27億2205万 | -2.69% | 13.62 | 1.31 |
| 12/29 | 570 | 579 | 570 | 578 | +1.58% | 2,600 | 27億1735万 | -3.02% | 13.59 | 1.3 |
| 12/26 | 575 | 577 | 564 | 569 | -0.52% | 33,600 | 26億7503万 | -4.85% | 13.38 | 1.28 |
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 | |
| 2021年 6月期 | 1,625 4,875 6/2 | 894 2,683 6/23 | 5,788,800 1,929,600 6/3 | 73億1250万 | 40億2450万 | - | -15.62% 7/28 |
| 2022年 6月期 | 1,052 3,155 7/7 | 367 1,100 3/14 | 1,292,700 430,900 7/7 | 49億2369万 | 17億1666万 | +19.44% 7/21 | -29.23% 8/16 |
| 2023年 6月期 | 591 1,772 8/12 | 363 1,090 11/17 1,090 11/16 | 124,800 41,600 8/12 | 27億6538万 | 17億105万 | +140.47% 7/24 | -12.62% 8/23 |
| 2024年 6月期 | 1,507 4,520 7/25 | 424 1,273 7/3 | 10,074,300 3,358,100 7/25 | 70億6973万 | 19億9109万 | +26.52% 10/18 | -24.28% 2/14 |
| 2025年 6月期 | 839 6/25 | 526 4/7 | 178,200 59,400 8/13 | 39億4061万 | 24億7051万 | +14.52% 4/1 | -16.81% 4/7 |
| 最新 | 488 2026/5/29 | 11,200 | 22億9569万 | -2.98% 503 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 125%（2.25倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/05/29 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
363円（2022/11/17） - 34%（1.34倍）
488円（5/29）
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。
