- 9744
- 2026/09/25
- 時価
- 2732億円
- PER 予
- 19.46倍
- 2010年以降
- 赤字-34.06倍
（2010-2026年） - PBR
- 6.13倍
- 2010年以降
- 1.24-5.89倍
（2010-2026年） - 配当 予
- 5.17%
- ROE 予
- 31.5%
- ROA 予
- 17.1%
- 資料
- Link
- CSV,JSON
メイテックグループ HD（9744）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,482
- 始値
- 3,480
- 高値
- 3,505
- 安値
- 3,468
- 終値 +0.6%
- 3,503
- 出来高 +32.53%
- 662,500
乖離率
- 株価（5日）
移動平均値 - +0.92%
3,471 - 株価（25日）
移動平均値 - +3.67%
3,379 - 出来高（5日）
移動平均値 - +25.54%
527,700
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,480 | 3,505 | 3,468 | 3,503 | +0.6% | 662,500 | - | +3.67% | - | - |
| 09/24 | 3,461 | 3,492 | 3,450 | 3,482 | +0.4% | 499,900 | - | +3.29% | - | - |
| 09/18 | 3,472 | 3,484 | 3,445 | 3,468 | -0.2% | 647,500 | - | +3.09% | - | - |
| 09/17 | 3,432 | 3,479 | 3,417 | 3,475 | +1.34% | 418,500 | - | +3.45% | - | - |
| 09/16 | 3,399 | 3,429 | 3,393 | 3,429 | +0.85% | 410,100 | - | +2.24% | - | - |
| 09/15 | 3,429 | 3,434 | 3,390 | 3,400 | -0.21% | 509,500 | - | +1.46% | - | - |
| 09/14 | 3,325 | 3,407 | 3,315 | 3,407 | +2.93% | 503,600 | - | +1.76% | - | - |
| 09/11 | 3,272 | 3,310 | 3,251 | 3,310 | +0.46% | 465,200 | - | -0.99% | - | - |
| 09/10 | 3,260 | 3,295 | 3,251 | 3,295 | +1.29% | 399,300 | - | -1.35% | - | - |
| 09/09 | 3,270 | 3,283 | 3,246 | 3,253 | -1.36% | 346,500 | - | -2.55% | - | - |
| 09/08 | 3,338 | 3,355 | 3,297 | 3,298 | -1.41% | 293,600 | - | -1.2% | - | - |
| 09/07 | 3,345 | 3,356 | 3,325 | 3,345 | -0.15% | 373,600 | - | +0.21% | - | - |
| 09/04 | 3,330 | 3,365 | 3,323 | 3,350 | +0.21% | 316,000 | - | +0.36% | - | - |
| 09/03 | 3,366 | 3,370 | 3,339 | 3,343 | -0.86% | 331,400 | - | +0.09% | - | - |
| 09/02 | 3,381 | 3,396 | 3,366 | 3,372 | -1.26% | 401,900 | - | +0.9% | - | - |
| 09/01 | 3,440 | 3,458 | 3,415 | 3,415 | -0.23% | 373,000 | - | +2.21% | - | - |
| 08/31 | 3,423 | 3,441 | 3,411 | 3,423 | +0.03% | 473,500 | - | +2.58% | - | - |
| 08/28 | 3,397 | 3,429 | 3,382 | 3,422 | +1.09% | 595,700 | - | +2.76% | - | - |
| 08/27 | 3,373 | 3,412 | 3,362 | 3,385 | +0.21% | 543,900 | - | +1.87% | - | - |
| 08/26 | 3,371 | 3,385 | 3,368 | 3,378 | +0.36% | 297,100 | - | +1.84% | - | - |
| 08/25 | 3,376 | 3,383 | 3,357 | 3,366 | +0.24% | 207,800 | - | +1.6% | - | - |
| 08/24 | 3,358 | 3,372 | 3,343 | 3,358 | +0.57% | 244,100 | - | +1.48% | - | - |
| 08/21 | 3,340 | 3,349 | 3,327 | 3,339 | +0.18% | 226,700 | - | +1.06% | - | - |
| 08/20 | 3,345 | 3,357 | 3,309 | 3,333 | +0.39% | 261,300 | - | +1.03% | - | - |
| 08/19 | 3,330 | 3,332 | 3,296 | 3,320 | +0.39% | 314,600 | - | +0.79% | - | - |
| 08/18 | 3,301 | 3,320 | 3,285 | 3,307 | +0.06% | 251,800 | - | +0.55% | - | - |
| 08/17 | 3,350 | 3,350 | 3,305 | 3,305 | -1.52% | 267,700 | - | +0.67% | - | - |
| 08/14 | 3,302 | 3,360 | 3,302 | 3,356 | +0.48% | 236,500 | - | +2.35% | - | - |
| 08/13 | 3,340 | 3,353 | 3,318 | 3,340 | -0.39% | 242,900 | - | +2.05% | - | - |
| 08/12 | 3,364 | 3,364 | 3,325 | 3,353 | +0.87% | 340,400 | - | +2.63% | - | - |
| 08/10 | 3,349 | 3,353 | 3,287 | 3,324 | +1.16% | 326,100 | - | +1.96% | - | - |
| 08/07 | 3,265 | 3,287 | 3,250 | 3,286 | +1.64% | 333,200 | - | +1.05% | - | - |
| 08/06 | 3,230 | 3,255 | 3,202 | 3,233 | -0.65% | 467,100 | - | -0.4% | - | - |
| 08/05 | 3,231 | 3,272 | 3,231 | 3,254 | +0.12% | 269,100 | - | +0.43% | - | - |
| 08/04 | 3,302 | 3,302 | 3,236 | 3,250 | -1.4% | 407,000 | - | +0.49% | - | - |
| 08/03 | 3,316 | 3,331 | 3,256 | 3,296 | -1.29% | 473,600 | - | +2.11% | - | - |
| 07/31 | 3,350 | 3,372 | 3,302 | 3,339 | -1.79% | 422,800 | - | +3.76% | - | - |
| 07/30 | 3,390 | 3,408 | 3,334 | 3,400 | +0.29% | 368,600 | - | +6.02% | - | - |
| 07/29 | 3,398 | 3,412 | 3,338 | 3,390 | +1.07% | 591,900 | - | +6.14% | - | - |
| 07/28 | 3,332 | 3,361 | 3,323 | 3,354 | +1.33% | 376,300 | - | +5.47% | - | - |
| 07/27 | 3,268 | 3,310 | 3,260 | 3,310 | +1.44% | 326,000 | - | +4.48% | - | - |
| 07/24 | 3,230 | 3,263 | 3,210 | 3,263 | +0.9% | 423,900 | - | +3.36% | - | - |
| 07/23 | 3,236 | 3,250 | 3,226 | 3,234 | -0.37% | 283,700 | - | +2.73% | - | - |
| 07/22 | 3,250 | 3,263 | 3,233 | 3,246 | -0.86% | 363,100 | - | +3.38% | - | - |
| 07/21 | 3,260 | 3,289 | 3,256 | 3,274 | +0.46% | 377,400 | - | +4.53% | - | - |
| 07/17 | 3,271 | 3,281 | 3,240 | 3,259 | +1.09% | 330,500 | - | +4.35% | - | - |
| 07/16 | 3,229 | 3,247 | 3,220 | 3,224 | +0.19% | 277,800 | - | +3.53% | - | - |
| 07/15 | 3,225 | 3,239 | 3,205 | 3,218 | +0.09% | 331,700 | - | +3.51% | - | - |
| 07/14 | 3,200 | 3,220 | 3,185 | 3,215 | +0.94% | 398,400 | - | +3.61% | - | - |
| 07/13 | 3,187 | 3,196 | 3,161 | 3,185 | +0.35% | 357,700 | - | +2.87% | - | - |
| 07/10 | 3,190 | 3,193 | 3,174 | 3,174 | -0.6% | 362,600 | - | +2.72% | - | - |
| 07/09 | 3,215 | 3,220 | 3,191 | 3,193 | -0.47% | 313,700 | - | +3.53% | - | - |
| 07/08 | 3,210 | 3,225 | 3,198 | 3,208 | +0.34% | 369,100 | - | +4.26% | - | - |
| 07/07 | 3,170 | 3,209 | 3,170 | 3,197 | +0.85% | 229,100 | - | +4.14% | - | - |
| 07/06 | 3,170 | 3,184 | 3,160 | 3,170 | +0.99% | 253,600 | - | +3.49% | - | - |
| 07/03 | 3,181 | 3,181 | 3,139 | 3,139 | +0.64% | 251,600 | - | +2.68% | - | - |
| 07/02 | 3,110 | 3,137 | 3,097 | 3,119 | +1.36% | 282,500 | - | +2.2% | - | - |
| 07/01 | 3,085 | 3,107 | 3,072 | 3,077 | -0.97% | 276,900 | - | +0.95% | - | - |
| 06/30 | 3,097 | 3,115 | 3,077 | 3,107 | +0.32% | 425,300 | - | +2.04% | - | - |
| 06/29 | 3,075 | 3,117 | 3,069 | 3,097 | +0.91% | 420,300 | - | +1.84% | - | - |
| 06/26 | 3,075 | 3,080 | 3,051 | 3,069 | +0.36% | 298,800 | - | +1.05% | - | - |
| 06/25 | 3,093 | 3,093 | 3,058 | 3,058 | -0.23% | 255,100 | - | +0.79% | - | - |
| 06/24 | 3,049 | 3,079 | 3,049 | 3,065 | +0.52% | 274,400 | - | +1.12% | - | - |
| 06/23 | 3,030 | 3,061 | 3,018 | 3,049 | 0% | 330,900 | - | +0.66% | - | - |
| 06/22 | 3,030 | 3,058 | 3,027 | 3,049 | +0.53% | 236,900 | - | +0.63% | - | - |
| 06/19 | 3,033 | 3,045 | 3,028 | 3,033 | -0.66% | 515,700 | - | +0.13% | - | - |
| 06/18 | 3,027 | 3,055 | 3,024 | 3,053 | +0.73% | 274,500 | - | +0.83% | - | - |
| 06/17 | 3,040 | 3,047 | 3,021 | 3,031 | -0.07% | 316,200 | - | +0.17% | - | - |
| 06/16 | 3,048 | 3,054 | 3,020 | 3,033 | -0.49% | 367,900 | - | +0.26% | - | - |
| 06/15 | 3,047 | 3,086 | 3,041 | 3,048 | +0.03% | 326,400 | - | +0.86% | - | - |
| 06/12 | 3,054 | 3,075 | 3,030 | 3,047 | -1.1% | 435,700 | - | +0.83% | - | - |
| 06/11 | 3,100 | 3,106 | 3,064 | 3,081 | +0.29% | 326,500 | - | +1.92% | - | - |
| 06/10 | 3,070 | 3,095 | 3,056 | 3,072 | +0.59% | 411,000 | - | +1.59% | - | - |
| 06/09 | 3,046 | 3,060 | 3,037 | 3,054 | +0.66% | 346,000 | - | +0.96% | - | - |
| 06/08 | 2,971 | 3,044 | 2,971 | 3,034 | +0.56% | 523,200 | - | +0.2% | - | - |
| 06/05 | 3,018 | 3,034 | 3,004 | 3,017 | +0.23% | 289,000 | - | -0.56% | - | - |
| 06/04 | 3,012 | 3,035 | 3,005 | 3,010 | -1.21% | 320,500 | - | -0.92% | - | - |
| 06/03 | 3,015 | 3,047 | 2,995 | 3,047 | +0.93% | 418,500 | - | +0.13% | - | - |
| 06/02 | 3,012 | 3,030 | 3,003 | 3,019 | +0.03% | 320,100 | - | -0.95% | - | - |
| 06/01 | 3,015 | 3,028 | 3,000 | 3,018 | +0.17% | 436,500 | - | -1.21% | - | - |
| 05/29 | 3,026 | 3,052 | 3,013 | 3,013 | 0% | 475,300 | - | -1.57% | - | - |
| 05/28 | 3,012 | 3,025 | 3,002 | 3,013 | +0.07% | 279,000 | - | -1.79% | - | - |
| 05/27 | 3,010 | 3,019 | 3,001 | 3,011 | +0.33% | 343,200 | - | -2.08% | - | - |
| 05/26 | 3,017 | 3,027 | 2,993 | 3,001 | -0.3% | 400,900 | - | -2.66% | - | - |
| 05/25 | 3,000 | 3,016 | 2,986 | 3,010 | +0.64% | 361,700 | - | -2.62% | - | - |
| 05/22 | 2,970 | 2,998 | 2,962 | 2,991 | +0.5% | 593,900 | - | -3.52% | - | - |
| 05/21 | 3,010 | 3,015 | 2,976 | 2,976 | -1.13% | 596,300 | - | -4.28% | - | - |
| 05/20 | 3,060 | 3,061 | 3,002 | 3,010 | -1.99% | 435,000 | - | -3.46% | - | - |
| 05/19 | 3,045 | 3,074 | 3,039 | 3,071 | +1.69% | 438,400 | - | -1.85% | - | - |
| 05/18 | 3,030 | 3,030 | 2,993 | 3,020 | -0.07% | 435,700 | - | -3.76% | - | - |
| 05/15 | 3,015 | 3,029 | 3,001 | 3,022 | +0.67% | 369,400 | - | -4.03% | - | - |
| 05/14 | 3,014 | 3,019 | 2,991 | 3,002 | -0.03% | 358,300 | - | -5% | - | - |
| 05/13 | 3,009 | 3,031 | 2,990 | 3,003 | +1.11% | 507,600 | - | -5.3% | - | - |
| 05/12 | 3,000 | 3,039 | 2,953 | 2,970 | -2.24% | 1,065,000 | - | -6.66% | - | - |
| 05/11 | 3,081 | 3,089 | 3,038 | 3,038 | -1.24% | 411,600 | - | -4.91% | - | - |
| 05/08 | 3,107 | 3,114 | 3,075 | 3,076 | -0.84% | 468,300 | - | -4% | - | - |
| 05/07 | 3,085 | 3,114 | 3,081 | 3,102 | +0.26% | 422,400 | - | -3.36% | - | - |
| 05/01 | 3,120 | 3,129 | 3,079 | 3,094 | -1.53% | 313,800 | - | -3.94% | - | - |
| 04/30 | 3,131 | 3,157 | 3,125 | 3,142 | -0.82% | 336,000 | - | -2.75% | - | - |
| 04/28 | 3,124 | 3,168 | 3,117 | 3,168 | +1.6% | 278,700 | - | -2.22% | - | - |
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 | |
| 2007年 3月期 | 1,350 4,050 4/7 | 1,137 3,410 6/2 | 1,376,700 458,900 6/6 | - | - | +6.42% 4/2 | -7.18% 3/9 |
| 2008年 3月期 | 1,427 4,280 8/10 | 968 2,905 2/8 | 2,963,100 987,700 8/10 | - | - | +11.72% 11/28 | -10.9% 1/8 |
| 2009年 3月期 | 1,157 3,470 5/23 | 388 1,165 3/10 1,165 3/3 | 2,633,700 877,900 1/8 | - | - | +10.79% 9/19 | -34.05% 10/10 |
| 2010年 3月期 | 649 1,947 8/25 | 400 1,201 4/1 | 3,057,300 1,019,100 1/14 | - | - | +29.44% 6/15 | -15.8% 10/5 |
| 2011年 3月期 | 673 2,018 4/5 | 434 1,303 3/15 | 2,043,300 681,100 4/5 | 708億3180万 | 457億3530万 | +12.33% 11/25 | -19.9% 3/15 |
| 2012年 3月期 | 593 1,780 7/4 | 450 1,351 10/5 | 824,700 274,900 4/7 | 624億7800万 | 474億2010万 | +12.72% 2/15 | -9.81% 8/22 |
| 2013年 3月期 | 862 2,586 3/11 | 498 1,495 5/18 | 1,554,600 518,200 11/9 | 907億6860万 | 524億7450万 | +14.91% 2/1 | -10.26% 4/1 |
| 2014年 3月期 | 983 2,948 3/31 | 695 2,086 6/7 | 2,735,100 911,700 7/17 | 972億8400万 | 732億1860万 | +18.92% 7/17 | -10.85% 6/7 |
| 2015年 3月期 | 1,363 4,090 3/31 | 888 2,664 4/28 | 1,986,000 662,000 4/1 | 1329億2500万 | 865億8000万 | +10.01% 6/3 | -7.36% 10/10 |
| 2016年 3月期 | 1,707 5,120 7/29 | 1,218 3,655 1/22 | 1,412,400 470,800 2/2 | 1648億6400万 | 1176億9100万 | +13.57% 5/20 | -14.14% 8/25 |
| 2017年 3月期 | 1,575 4,725 3/28 | 1,075 3,225 8/26 | 1,392,000 464,000 7/28 | 1478億9250万 | 1009億4250万 | +12.4% 11/28 | -11.65% 6/24 |
| 2018年 3月期 | 2,207 6,620 2/5 | 1,447 4,340 5/12 | 2,310,900 770,300 5/12 | 1986億 | 1302億 | +10.05% 5/10 | -4.42% 3/23 |
| 2019年 3月期 | 2,183 6,550 4/10 | 1,390 4,170 12/25 | 1,188,600 396,200 5/10 | 1965億 | 1251億 | +6.57% 2/4 | -13.29% 10/29 |
| 2020年 3月期 | 2,160 6,480 1/29 | 1,270 3,810 3/23 | 745,200 248,400 3/23 | 1898億6400万 | 1116億3300万 | +12.71% 4/30 | -23.02% 3/13 |
| 2021年 3月期 | 2,110 6,330 3/23 | 1,258 3,775 4/6 | 892,200 297,400 4/30 | 1835億7000万 | 1094億7500万 | +16.5% 5/13 | -7.56% 11/13 |
| 2022年 3月期 | 2,423 7,270 11/16 | 1,870 5,610 5/13 | 469,200 156,400 5/11 | 2079億2200万 | 1604億4600万 | +10.15% 11/4 | -7.84% 10/5 |
| 2023年 3月期 | 2,682 8/12 | 2,010 6,030 5/12 | 922,700 10/28 | 2260億9260万 | 1694億4300万 | +9.59% 8/5 | -7.28% 12/21 |
| 2024年 3月期 | 3,181 2/2 | 2,201 4/10 | 1,019,100 2/1 | 2624億3250万 | 1815億8250万 | +8.93% 11/17 | -4.77% 4/19 |
| 2025年 3月期 | 3,456 7/16 | 2,791 4/19 | 1,648,300 5/9 | 2695億6800万 | 2176億9800万 | +11.42% 5/9 | -11.01% 8/5 |
| 2026年 3月期 | 3,718 1/14 | 2,625 4/7 | 787,600 11/21 | 2900億400万 | 2047億5000万 | +7.85% 5/19 | -5.09% 2/17 10/2 |
| 最新 | 3,503 2026/9/25 | 662,500 | 2732億3400万 | +3.67% 3,379 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -69%（0.31倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 100%（2倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 26%（1.26倍）
- 1997/12/30 vs 1996/12/30
- 66%（1.66倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/09/25 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
300円（1994/01/04） - 1068%（11.68倍）
3,503円（9/25）
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。
