明治 HD（2269）の株価チャート
株価
5/15
- 前日 (5/14)
- 3,589
- 始値
- 3,550
- 高値
- 3,743
- 安値
- 3,550
- 終値 +3.12%
- 3,701
- 出来高 +54.62%
- 2,532,100
乖離率
- 株価（5日）
移動平均値 - +2.21%
3,621 - 株価（25日）
移動平均値 - -1.7%
3,765 - 出来高（5日）
移動平均値 - +69.7%
1,492,120
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 3,550 | 3,743 | 3,550 | 3,701 | +3.12% | 2,532,100 | 1兆444億 | -1.7% | 16.05 | 1.3 |
| 05/14 | 3,595 | 3,601 | 3,510 | 3,589 | -0.61% | 1,637,600 | 1兆128億 | -4.95% | 15.57 | 1.26 |
| 05/13 | 3,600 | 3,662 | 3,596 | 3,611 | +0.45% | 1,043,900 | 1兆190億 | -4.75% | 15.66 | 1.27 |
| 05/12 | 3,600 | 3,662 | 3,590 | 3,595 | -0.36% | 1,028,300 | 1兆145億 | -5.52% | 15.59 | 1.26 |
| 05/11 | 3,646 | 3,692 | 3,608 | 3,608 | -1.69% | 1,218,700 | 1兆181億 | -5.5% | 15.65 | 1.27 |
| 05/08 | 3,682 | 3,713 | 3,625 | 3,670 | +0.44% | 870,000 | 1兆356億 | -4.13% | 15.92 | 1.29 |
| 05/07 | 3,650 | 3,707 | 3,638 | 3,654 | -1.62% | 1,051,300 | 1兆311億 | -4.74% | 15.85 | 1.28 |
| 05/01 | 3,686 | 3,730 | 3,670 | 3,714 | +0.13% | 724,100 | 1兆480億 | -3.48% | 16.11 | 1.3 |
| 04/30 | 3,704 | 3,744 | 3,692 | 3,709 | -0.8% | 943,000 | 1兆466億 | -3.81% | 16.09 | 1.3 |
| 04/28 | 3,720 | 3,741 | 3,710 | 3,739 | +1% | 611,000 | 1兆551億 | -3.29% | 16.22 | 1.31 |
| 04/27 | 3,681 | 3,730 | 3,676 | 3,702 | -0.78% | 640,600 | 1兆447億 | -4.42% | 16.06 | 1.3 |
| 04/24 | 3,688 | 3,747 | 3,677 | 3,731 | +1.77% | 922,300 | 1兆528億 | -3.84% | 16.18 | 1.31 |
| 04/23 | 3,647 | 3,679 | 3,630 | 3,666 | -0.43% | 1,017,300 | 1兆345億 | -5.71% | 15.9 | 1.29 |
| 04/22 | 3,726 | 3,731 | 3,676 | 3,682 | -1.34% | 896,500 | 1兆390億 | -5.66% | 15.97 | 1.29 |
| 04/21 | 3,760 | 3,770 | 3,732 | 3,732 | -0.9% | 915,700 | 1兆531億 | -4.75% | 16.19 | 1.31 |
| 04/20 | 3,823 | 3,831 | 3,760 | 3,766 | -1.26% | 1,201,700 | 1兆627億 | -4.15% | 16.34 | 1.32 |
| 04/17 | 3,880 | 3,898 | 3,813 | 3,814 | -1.45% | 961,100 | 1兆763億 | -3.1% | 16.54 | 1.34 |
| 04/16 | 3,899 | 3,910 | 3,850 | 3,870 | -1.35% | 1,222,900 | 1兆921億 | -1.75% | 16.79 | 1.36 |
| 04/15 | 3,843 | 3,936 | 3,843 | 3,923 | +2.16% | 1,124,700 | 1兆1070億 | -0.41% | 17.02 | 1.38 |
| 04/14 | 3,873 | 3,920 | 3,826 | 3,840 | -1.66% | 842,000 | 1兆836億 | -2.49% | 16.66 | 1.35 |
| 04/13 | 3,892 | 3,928 | 3,882 | 3,905 | +0.05% | 820,900 | 1兆1019億 | -0.86% | 16.94 | 1.37 |
| 04/10 | 3,984 | 3,984 | 3,888 | 3,903 | -1.89% | 890,400 | 1兆1014億 | -0.86% | 16.93 | 1.37 |
| 04/09 | 4,030 | 4,052 | 3,960 | 3,978 | -0.75% | 1,069,300 | 1兆1225億 | +1.12% | 17.26 | 1.4 |
| 04/08 | 4,050 | 4,062 | 3,990 | 4,008 | -0.35% | 1,236,300 | 1兆1310億 | +1.96% | 17.39 | 1.41 |
| 04/07 | 4,000 | 4,031 | 3,983 | 4,022 | +1.36% | 929,200 | 1兆1350億 | +2.37% | 17.45 | 1.41 |
| 04/06 | 3,988 | 4,014 | 3,968 | 3,968 | -0.23% | 768,100 | 1兆1197億 | +0.99% | 17.21 | 1.39 |
| 04/03 | 3,911 | 3,977 | 3,910 | 3,977 | +0.71% | 1,056,000 | 1兆1223億 | +1.14% | 17.25 | 1.4 |
| 04/02 | 3,920 | 3,967 | 3,907 | 3,949 | +0.66% | 1,208,000 | 1兆1144億 | +0.46% | 17.13 | 1.39 |
| 04/01 | 3,885 | 3,923 | 3,876 | 3,923 | +1.66% | 1,340,300 | 1兆1070億 | -0.18% | 17.02 | 1.38 |
| 03/31 | 3,890 | 3,917 | 3,859 | 3,859 | -0.49% | 1,193,300 | 1兆890億 | -1.78% | 29.83 | 1.35 |
| 03/30 | 3,853 | 3,897 | 3,790 | 3,878 | -1.65% | 1,271,500 | 1兆943億 | -1.3% | 29.97 | 1.36 |
| 03/27 | 3,932 | 3,953 | 3,885 | 3,943 | +0.72% | 1,587,800 | 1兆1127億 | +0.38% | 30.48 | 1.38 |
| 03/26 | 3,943 | 3,947 | 3,890 | 3,915 | -0.89% | 1,203,200 | 1兆1048億 | -0.2% | 30.26 | 1.37 |
| 03/25 | 3,990 | 3,992 | 3,945 | 3,950 | +0.46% | 886,300 | 1兆1146億 | +0.74% | 30.53 | 1.39 |
| 03/24 | 3,885 | 3,954 | 3,885 | 3,932 | +1.87% | 872,600 | 1兆1096億 | +0.38% | 30.39 | 1.38 |
| 03/23 | 3,917 | 3,918 | 3,852 | 3,860 | -1.76% | 1,585,200 | 1兆892億 | -1.38% | 29.83 | 1.35 |
| 03/19 | 4,000 | 4,021 | 3,915 | 3,929 | -3.23% | 1,664,400 | 1兆1087億 | +0.41% | 30.37 | 1.38 |
| 03/18 | 4,015 | 4,060 | 3,998 | 4,060 | +0.15% | 1,036,700 | 1兆1457億 | +3.86% | 31.38 | 1.42 |
| 03/17 | 4,025 | 4,077 | 4,019 | 4,054 | +1.35% | 1,370,900 | 1兆1440億 | +3.95% | 31.33 | 1.42 |
| 03/16 | 3,998 | 4,000 | 3,952 | 4,000 | +1.76% | 1,500,700 | 1兆1288億 | +2.83% | 30.92 | 1.4 |
| 03/13 | 3,900 | 3,981 | 3,891 | 3,931 | +0.87% | 1,780,400 | 1兆1093億 | +1.26% | 30.38 | 1.38 |
| 03/12 | 3,865 | 3,897 | 3,841 | 3,897 | +0.44% | 1,451,600 | 1兆997億 | +0.57% | 30.12 | 1.37 |
| 03/11 | 3,920 | 3,932 | 3,862 | 3,880 | +0.03% | 1,075,900 | 1兆949億 | +0.28% | 29.99 | 1.36 |
| 03/10 | 3,935 | 3,950 | 3,878 | 3,879 | +0.36% | 1,431,000 | 1兆946億 | +0.47% | 29.98 | 1.36 |
| 03/09 | 3,825 | 3,887 | 3,777 | 3,865 | +0.13% | 1,670,400 | 1兆907億 | +0.36% | 29.87 | 1.36 |
| 03/06 | 3,800 | 3,861 | 3,771 | 3,860 | +0.81% | 1,249,400 | 1兆892億 | +0.49% | 29.83 | 1.35 |
| 03/05 | 3,960 | 3,990 | 3,829 | 3,829 | -1.97% | 1,204,900 | 1兆805億 | -0.08% | 29.59 | 1.34 |
| 03/04 | 3,894 | 3,924 | 3,857 | 3,906 | -1.46% | 1,454,500 | 1兆1022億 | +2.06% | 30.19 | 1.37 |
| 03/03 | 3,981 | 4,012 | 3,951 | 3,964 | -1.61% | 1,312,900 | 1兆1186億 | +3.8% | 30.64 | 1.39 |
| 03/02 | 4,002 | 4,065 | 3,968 | 4,029 | +0.05% | 1,570,400 | 1兆1369億 | +5.8% | 31.14 | 1.41 |
| 02/27 | 3,955 | 4,027 | 3,939 | 4,027 | +2.05% | 1,822,700 | 1兆1364億 | +6.2% | 31.12 | 1.41 |
| 02/26 | 3,926 | 3,955 | 3,896 | 3,946 | +0.31% | 1,839,200 | 1兆1135億 | +4.5% | 30.5 | 1.38 |
| 02/25 | 3,924 | 3,950 | 3,889 | 3,934 | +0.77% | 1,158,700 | 1兆1101億 | +4.43% | 30.41 | 1.38 |
| 02/24 | 3,886 | 3,909 | 3,845 | 3,904 | +1.19% | 1,038,900 | 1兆1017億 | +4% | 30.17 | 1.37 |
| 02/20 | 3,847 | 3,868 | 3,817 | 3,858 | +0.29% | 1,051,200 | 1兆887億 | +3.16% | 29.82 | 1.35 |
| 02/19 | 3,830 | 3,860 | 3,802 | 3,847 | +0.63% | 1,005,100 | 1兆856億 | +3.19% | 29.73 | 1.35 |
| 02/18 | 3,851 | 3,860 | 3,823 | 3,823 | -0.73% | 980,800 | 1兆788億 | +2.91% | 29.55 | 1.34 |
| 02/17 | 3,855 | 3,869 | 3,823 | 3,851 | -0.21% | 1,134,700 | 1兆867億 | +3.97% | 29.76 | 1.35 |
| 02/16 | 3,899 | 3,899 | 3,832 | 3,859 | -0.05% | 1,104,400 | 1兆890億 | +4.55% | 29.83 | 1.35 |
| 02/13 | 3,765 | 3,909 | 3,707 | 3,861 | +0.68% | 2,802,700 | 1兆895億 | +4.98% | 29.84 | 1.35 |
| 02/12 | 3,837 | 3,855 | 3,783 | 3,835 | +0.16% | 1,885,500 | 1兆822億 | +4.67% | 29.64 | 1.35 |
| 02/10 | 3,820 | 3,860 | 3,813 | 3,829 | -0.23% | 1,154,800 | 1兆805億 | +4.88% | 29.59 | 1.34 |
| 02/09 | 3,825 | 3,900 | 3,816 | 3,838 | +0.97% | 1,578,100 | 1兆830億 | +5.47% | 29.66 | 1.35 |
| 02/06 | 3,805 | 3,811 | 3,775 | 3,801 | +0.24% | 1,422,800 | 1兆726億 | +4.86% | 29.38 | 1.33 |
| 02/05 | 3,785 | 3,812 | 3,773 | 3,792 | +0.93% | 1,261,000 | 1兆701億 | +4.93% | 29.31 | 1.33 |
| 02/04 | 3,736 | 3,774 | 3,721 | 3,757 | +0.32% | 1,022,100 | 1兆602億 | +4.27% | 29.04 | 1.32 |
| 02/03 | 3,655 | 3,746 | 3,653 | 3,745 | +1.49% | 1,206,800 | 1兆568億 | +4.26% | 28.95 | 1.31 |
| 02/02 | 3,705 | 3,715 | 3,666 | 3,690 | +1.85% | 1,313,600 | 1兆413億 | +3.02% | 28.52 | 1.29 |
| 01/30 | 3,618 | 3,629 | 3,591 | 3,623 | +0.14% | 1,434,900 | 1兆224億 | +1.4% | 28 | 1.27 |
| 01/29 | 3,600 | 3,628 | 3,578 | 3,618 | -0.47% | 1,030,000 | 1兆209億 | +1.52% | 27.96 | 1.27 |
| 01/28 | 3,670 | 3,698 | 3,630 | 3,635 | -2.15% | 951,600 | 1兆257億 | +2.22% | 28.09 | 1.28 |
| 01/27 | 3,705 | 3,715 | 3,660 | 3,715 | +0.51% | 1,146,000 | 1兆483億 | +4.74% | 28.71 | 1.3 |
| 01/26 | 3,675 | 3,712 | 3,660 | 3,696 | +0.41% | 1,262,500 | 1兆430億 | +4.58% | 28.57 | 1.3 |
| 01/23 | 3,701 | 3,722 | 3,668 | 3,681 | +1.54% | 1,424,700 | 1兆387億 | +4.48% | 28.45 | 1.29 |
| 01/22 | 3,636 | 3,641 | 3,599 | 3,625 | -0.3% | 1,262,500 | 1兆229億 | +3.31% | 28.02 | 1.27 |
| 01/21 | 3,696 | 3,703 | 3,611 | 3,636 | -2.26% | 1,312,500 | 1兆260億 | +4% | 28.1 | 1.28 |
| 01/20 | 3,650 | 3,741 | 3,644 | 3,720 | +2.76% | 1,975,100 | 1兆497億 | +6.84% | 28.75 | 1.31 |
| 01/19 | 3,586 | 3,655 | 3,580 | 3,620 | +2.06% | 1,537,400 | 1兆215億 | +4.35% | 27.98 | 1.27 |
| 01/16 | 3,530 | 3,556 | 3,506 | 3,547 | -0.25% | 799,400 | 1兆9億 | +2.6% | 27.41 | 1.24 |
| 01/15 | 3,549 | 3,564 | 3,518 | 3,556 | +0.91% | 912,100 | 1兆35億 | +3.13% | 27.48 | 1.25 |
| 01/14 | 3,522 | 3,537 | 3,498 | 3,524 | -0.37% | 1,135,600 | 9944億7280万 | +2.59% | 27.24 | 1.24 |
| 01/13 | 3,542 | 3,561 | 3,526 | 3,537 | -0.14% | 1,083,400 | 9981億4140万 | +3.27% | 27.34 | 1.24 |
| 01/09 | 3,529 | 3,558 | 3,516 | 3,542 | +0.68% | 1,091,900 | 9995億5240万 | +3.75% | 27.38 | 1.24 |
| 01/08 | 3,513 | 3,526 | 3,499 | 3,518 | -0.03% | 851,400 | 9927億7960万 | +3.41% | 27.19 | 1.23 |
| 01/07 | 3,460 | 3,519 | 3,453 | 3,519 | +0.17% | 883,300 | 9930億6180万 | +3.74% | 27.2 | 1.23 |
| 01/06 | 3,516 | 3,524 | 3,479 | 3,513 | -0.45% | 1,279,400 | 9913億6860万 | +3.75% | 27.15 | 1.23 |
| 01/05 | 3,500 | 3,529 | 3,491 | 3,529 | +1.26% | 1,263,800 | 9958億8380万 | +4.41% | 27.28 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 3,517 | 3,529 | 3,485 | 3,485 | -0.85% | 1,050,200 | 9834億6700万 | +3.38% | 26.94 | 1.24 |
| 12/29 | 3,517 | 3,517 | 3,489 | 3,515 | -0.06% | 1,007,900 | 9919億3300万 | +4.58% | 27.17 | 1.25 |
| 12/26 | 3,485 | 3,527 | 3,485 | 3,517 | +0.74% | 921,600 | 9924億9740万 | +5.08% | 27.18 | 1.25 |
| 12/25 | 3,481 | 3,507 | 3,475 | 3,491 | -0.26% | 715,200 | 9851億6020万 | +4.74% | 26.98 | 1.24 |
| 12/24 | 3,463 | 3,504 | 3,461 | 3,500 | +1.1% | 1,007,500 | 9877億 | +5.39% | 27.05 | 1.24 |
| 12/23 | 3,449 | 3,496 | 3,448 | 3,462 | +2.06% | 1,443,400 | 9769億7640万 | +4.62% | 26.76 | 1.23 |
| 12/22 | 3,405 | 3,418 | 3,365 | 3,392 | -0.85% | 1,064,000 | 9572億2240万 | +2.85% | 26.22 | 1.2 |
| 12/19 | 3,400 | 3,421 | 3,386 | 3,421 | +0.32% | 2,410,900 | 9654億620万 | +3.98% | 26.44 | 1.21 |
| 12/18 | 3,442 | 3,449 | 3,410 | 3,410 | +0.15% | 1,832,500 | 9623億200万 | +4% | 26.36 | 1.21 |
| 12/17 | 3,407 | 3,434 | 3,388 | 3,405 | +0.15% | 1,320,600 | 9608億9100万 | +4.22% | 26.32 | 1.21 |
| 12/16 | 3,364 | 3,439 | 3,351 | 3,400 | +1.61% | 1,761,000 | 9594億8000万 | +4.42% | 26.28 | 1.21 |
| 12/15 | 3,323 | 3,364 | 3,319 | 3,346 | +1.89% | 1,364,500 | 9442億4120万 | +3.11% | 25.86 | 1.19 |
| 12/12 | 3,300 | 3,318 | 3,284 | 3,284 | -0.51% | 1,604,200 | 9267億4480万 | +1.55% | 25.38 | 1.17 |
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 | |
| 2010年 3月期 | 998 3,990 8/11 | 690 2,760 4/14 | 6,715,200 1,678,800 4/1 | - | - | +16.63% 6/22 | -8.53% 11/27 |
| 2011年 3月期 | 1,011 4,045 9/30 | 758 3,030 3/16 | 2,872,000 718,000 8/13 | 3087億9934万 | 2313億1323万 | +9.51% 6/16 | -18.43% 3/15 |
| 2012年 3月期 | 929 3,715 10/6 | 726 2,902 12/6 | 8,354,800 2,088,700 12/6 | 2836億681万 | 2215億4158万 | +7.49% 9/29 | -9.19% 12/6 |
| 2013年 3月期 | 1,115 4,460 3/26 | 788 3,150 5/31 3,150 5/30 | 2,892,000 723,000 3/8 | 3404億8086万 | 2404億7415万 | +8% 6/29 | -7.24% 5/24 |
| 2014年 3月期 | 1,735 6,940 1/16 | 1,006 4,025 4/2 | 4,933,200 1,233,300 12/13 | 5298億1139万 | 3072億7252万 | +14.22% 12/18 | -8.65% 2/4 |
| 2015年 3月期 | 3,865 15,460 3/13 | 1,475 5,900 4/11 | 4,391,600 1,097,900 8/7 | 1兆1802億 | 4504億1603万 | +15.63% 8/7 | -8.96% 5/7 |
| 2016年 3月期 | 5,330 21,320 8/6 | 3,280 13,120 5/13 | 7,074,000 1,768,500 8/6 | 1兆6276億 | 1兆16億 | +21.68% 8/6 | -14.04% 9/8 |
| 2017年 3月期 | 5,465 10,930 7/8 | 4,125 8,250 5/2 | 5,720,800 2,860,400 11/11 | 1兆6688億 | 1兆2596億 | +11.75% 5/12 | -14.29% 11/11 |
| 2018年 3月期 | 5,085 10,170 12/12 | 3,740 7,480 3/2 | 3,609,200 1,804,600 11/9 | 1兆5527億 | 1兆1420億 | +7.06% 11/9 | -12.45% 2/13 |
| 2019年 3月期 | 4,815 9,630 6/15 9,630 6/13 | 3,585 7,170 9/14 | 3,674,600 1,837,300 11/8 | 1兆4703億 | 1兆947億 | +13.91% 11/12 | -13.17% 8/13 |
| 2020年 3月期 | 4,600 9,200 4/1 | 3,085 6,170 3/17 6,170 3/13 | 2,902,600 1,451,300 3/13 | 1兆4046億 | 9420億5657万 | +14.25% 3/30 | -12.38% 2/28 |
| 2021年 3月期 | 4,495 8,990 8/4 | 3,380 6,760 2/26 | 3,692,200 1,846,100 8/4 | 1兆3726億 | 1兆321億 | +7.54% 6/16 | -6.21% 9/9 |
| 2022年 3月期 | 3,735 7,470 9/17 7,470 9/16 | 3,270 6,540 8/12 | 3,482,600 1,741,300 5/27 | 1兆1405億 | 9985億4943万 | +8.34% 9/16 | -6.04% 12/1 |
| 2023年 3月期 | 3,565 7,130 7/25 | 3,020 6,040 10/25 | 4,007,800 2,003,900 5/31 | 1兆578億 | 8961億5178万 | +9.26% 7/7 | -5.25% 3/1 |
| 2024年 3月期 | 3,823 9/27 | 3,100 6/1 | 5,697,800 8/8 | 1兆1218億 | 9097億2290万 | +12.01% 8/10 | -8.84% 11/8 |
| 2025年 3月期 | 3,837 8/9 | 2,871 2/10 | 6,851,500 2/10 | 1兆1260億 | 8101億9620万 | +8.59% 3/18 | -7.15% 8/14 |
| 2026年 3月期 | 4,077 3/17 | 2,907 10/14 | 22,936,200 11/21 | 1兆1505億 | 8203億5540万 | +8.03% 11/28 | -7.57% 5/14 |
| 最新 | 3,701 2026/5/15 | 2,532,100 | 1兆444億 | -1.7% 3,765 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 83%（1.83倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/05/15 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
690円（2009/04/14） - 436%（5.36倍）
3,701円（5/15）
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。
