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
10/01	3,282	3,303	3,228	3,275	-0.76%	664,000	-	-3.16%
09/30	3,368	3,380	3,261	3,300	-2.02%	1,111,800	-	-2.54%
09/29	11:30 特別損失の計上並びに2027年3月期第2四半期(累計)業績予想の修正に関するお知らせ
09/29	3,393	3,413	3,356	3,368	-3.61%	890,500	-	-0.56%
09/28	3,518	3,526	3,481	3,494	-0.26%	685,000	-	+3.19%
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	11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	11:30 2027年3月期第1四半期決算説明資料
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	11:30 連結子会社からの配当金受領に関するお知らせ
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	16:00 分配可能額を超えた前期の中間配当金に関する外部専門家による調査チームの調査結果及び再発防止策について
05/29	16:00 剰余金の配当に関するお知らせ
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	11:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	11:30 2026年3月期決算説明資料
05/12	11:30 期末配当予想の修正に関するお知らせ
05/12	11:30 中期計画の策定に関するお知らせ
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%
05/11	8:45 分配可能額を超えた前期の中間配当金について
05/08	3,107	3,114	3,075	3,076	-0.84%	468,300	-	-4%

メイテックグループ HD（9744）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート