明治 HD（2269）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,248
- 始値
- 4,226
- 高値
- 4,239
- 安値
- 4,184
- 終値 -1.25%
- 4,195
- 出来高 -41.36%
- 762,700
乖離率
- 株価（5日）
移動平均値 - -0.17%
4,202 - 株価（25日）
移動平均値 - +8.15%
3,879 - 出来高（5日）
移動平均値 - -35.75%
1,187,060
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,226 | 4,239 | 4,184 | 4,195 | -1.25% | 762,700 | 1兆1838億 | +8.15% | 18.2 | 1.47 |
| 08/14 | 4,200 | 4,271 | 4,165 | 4,248 | +1.34% | 1,300,600 | 1兆1987億 | +9.91% | 18.43 | 1.49 |
| 08/13 | 4,199 | 4,220 | 4,128 | 4,192 | +0.12% | 1,017,000 | 1兆1829億 | +8.83% | 18.18 | 1.47 |
| 08/12 | 4,250 | 4,275 | 4,134 | 4,187 | -0.07% | 1,311,500 | 1兆1815億 | +9.04% | 18.16 | 1.47 |
| 08/10 | 4,080 | 4,228 | 4,058 | 4,190 | +1.95% | 1,543,500 | 1兆1824億 | +9.46% | 18.17 | 1.47 |
| 08/07 | 3,971 | 4,148 | 3,941 | 4,110 | +2.44% | 2,082,000 | 1兆1598億 | +7.79% | 17.83 | 1.44 |
| 08/06 | 3,730 | 4,022 | 3,730 | 4,012 | +11.14% | 3,057,300 | 1兆1321億 | +5.55% | 17.4 | 1.41 |
| 08/05 | 3,620 | 3,650 | 3,598 | 3,610 | -1.12% | 1,357,300 | 1兆187億 | -4.8% | 15.66 | 1.27 |
| 08/04 | 3,700 | 3,732 | 3,620 | 3,651 | -1.88% | 1,649,700 | 1兆303億 | -3.9% | 15.84 | 1.28 |
| 08/03 | 3,770 | 3,797 | 3,712 | 3,721 | -1.79% | 1,480,800 | 1兆500億 | -2.23% | 16.14 | 1.31 |
| 07/31 | 3,831 | 3,917 | 3,768 | 3,789 | -4.03% | 1,553,100 | 1兆692億 | -0.53% | 16.44 | 1.33 |
| 07/30 | 3,973 | 3,984 | 3,910 | 3,948 | -0.63% | 1,349,400 | 1兆1141億 | +3.7% | 17.12 | 1.39 |
| 07/29 | 3,930 | 4,037 | 3,876 | 3,973 | +3.63% | 1,844,700 | 1兆1211億 | +4.61% | 17.23 | 1.39 |
| 07/28 | 3,805 | 3,853 | 3,794 | 3,834 | +1.11% | 823,800 | 1兆819億 | +1.24% | 16.63 | 1.35 |
| 07/27 | 3,765 | 3,803 | 3,765 | 3,792 | +1.31% | 812,300 | 1兆701億 | +0.4% | 16.45 | 1.33 |
| 07/24 | 3,712 | 3,761 | 3,693 | 3,743 | +0.84% | 851,500 | 1兆562億 | -0.69% | 16.24 | 1.31 |
| 07/23 | 3,712 | 3,728 | 3,690 | 3,712 | -0.46% | 898,300 | 1兆475億 | -1.38% | 16.1 | 1.3 |
| 07/22 | 3,722 | 3,737 | 3,681 | 3,729 | -0.59% | 1,167,600 | 1兆523億 | -0.82% | 16.17 | 1.31 |
| 07/21 | 3,850 | 3,855 | 3,735 | 3,751 | -1.6% | 1,114,600 | 1兆585億 | -0.11% | 16.27 | 1.32 |
| 07/17 | 3,789 | 3,847 | 3,772 | 3,812 | +1.9% | 1,094,300 | 1兆757億 | +1.6% | 16.53 | 1.34 |
| 07/16 | 3,730 | 3,783 | 3,718 | 3,741 | -0.08% | 775,700 | 1兆557億 | -0.19% | 16.23 | 1.31 |
| 07/15 | 3,754 | 3,766 | 3,711 | 3,744 | -0.74% | 1,055,800 | 1兆565億 | -0.13% | 16.24 | 1.31 |
| 07/14 | 3,789 | 3,822 | 3,765 | 3,772 | +0.43% | 975,400 | 1兆644億 | +0.59% | 16.36 | 1.32 |
| 07/13 | 3,804 | 3,819 | 3,748 | 3,756 | -0.4% | 745,600 | 1兆599億 | +0.24% | 16.29 | 1.32 |
| 07/10 | 3,844 | 3,848 | 3,745 | 3,771 | -1.9% | 1,108,900 | 1兆641億 | +0.67% | 16.36 | 1.32 |
| 07/09 | 3,896 | 3,896 | 3,831 | 3,844 | -1.94% | 664,200 | 1兆847億 | +2.73% | 16.67 | 1.35 |
| 07/08 | 3,905 | 3,937 | 3,878 | 3,920 | +0.87% | 931,000 | 1兆1062億 | +4.95% | 17 | 1.38 |
| 07/07 | 3,870 | 3,903 | 3,844 | 3,886 | +0.08% | 685,800 | 1兆966億 | +4.27% | 16.86 | 1.36 |
| 07/06 | 3,825 | 3,883 | 3,820 | 3,883 | +1.7% | 501,200 | 1兆957億 | +4.41% | 16.84 | 1.36 |
| 07/03 | 3,891 | 3,906 | 3,803 | 3,818 | +0.34% | 713,100 | 1兆774億 | +2.83% | 16.56 | 1.34 |
| 07/02 | 3,829 | 3,835 | 3,774 | 3,805 | +0.48% | 765,900 | 1兆737億 | +2.53% | 16.5 | 1.34 |
| 07/01 | 3,753 | 3,794 | 3,729 | 3,787 | +0.08% | 1,053,200 | 1兆686億 | +2.08% | 16.43 | 1.33 |
| 06/30 | 3,824 | 3,853 | 3,762 | 3,784 | -1.36% | 947,900 | 1兆678億 | +2.05% | 16.41 | 1.33 |
| 06/29 | 3,810 | 3,857 | 3,797 | 3,836 | +1.32% | 1,017,500 | 1兆825億 | +3.62% | 16.64 | 1.35 |
| 06/26 | 3,780 | 3,807 | 3,750 | 3,786 | +0.96% | 861,300 | 1兆684億 | +2.46% | 16.42 | 1.33 |
| 06/25 | 3,720 | 3,775 | 3,702 | 3,750 | +0.81% | 1,044,700 | 1兆582億 | +1.57% | 16.27 | 1.32 |
| 06/24 | 3,688 | 3,772 | 3,684 | 3,720 | +0.43% | 1,206,400 | 1兆497億 | +0.81% | 16.14 | 1.31 |
| 06/23 | 3,648 | 3,716 | 3,633 | 3,704 | +3.52% | 1,342,600 | 1兆452億 | +0.27% | 16.07 | 1.3 |
| 06/22 | 3,581 | 3,595 | 3,550 | 3,578 | -0.08% | 668,600 | 1兆97億 | -3.24% | 15.52 | 1.26 |
| 06/19 | 3,605 | 3,627 | 3,573 | 3,581 | -1.67% | 1,204,500 | 1兆105億 | -3.24% | 15.53 | 1.26 |
| 06/18 | 3,599 | 3,655 | 3,572 | 3,642 | +1.45% | 1,071,800 | 1兆277億 | -1.7% | 15.8 | 1.28 |
| 06/17 | 3,651 | 3,690 | 3,587 | 3,590 | -0.75% | 1,107,100 | 1兆130億 | -3.05% | 15.57 | 1.26 |
| 06/16 | 3,637 | 3,653 | 3,596 | 3,617 | -1.28% | 1,103,900 | 1兆207億 | -2.35% | 15.69 | 1.27 |
| 06/15 | 3,756 | 3,756 | 3,664 | 3,664 | -1.69% | 1,047,900 | 1兆339億 | -1.05% | 15.89 | 1.29 |
| 06/12 | 3,770 | 3,792 | 3,687 | 3,727 | -1.19% | 1,079,500 | 1兆517億 | +0.7% | 16.17 | 1.31 |
| 06/11 | 3,810 | 3,820 | 3,748 | 3,772 | +0.24% | 668,200 | 1兆644億 | +1.97% | 16.36 | 1.32 |
| 06/10 | 3,715 | 3,763 | 3,711 | 3,763 | +1.62% | 899,600 | 1兆619億 | +1.87% | 16.32 | 1.32 |
| 06/09 | 3,690 | 3,722 | 3,666 | 3,703 | -0.38% | 873,500 | 1兆449億 | +0.3% | 16.06 | 1.3 |
| 06/08 | 3,727 | 3,737 | 3,671 | 3,717 | +1.17% | 1,087,700 | 1兆489億 | +0.68% | 16.12 | 1.3 |
| 06/05 | 3,705 | 3,712 | 3,656 | 3,674 | +0.14% | 663,900 | 1兆368億 | -0.51% | 15.94 | 1.29 |
| 06/04 | 3,745 | 3,750 | 3,656 | 3,669 | -1.64% | 650,200 | 1兆353億 | -0.68% | 15.91 | 1.29 |
| 06/03 | 3,688 | 3,747 | 3,647 | 3,730 | +1.63% | 861,200 | 1兆526億 | +0.89% | 16.18 | 1.31 |
| 06/02 | 3,683 | 3,734 | 3,647 | 3,670 | -2.05% | 918,100 | 1兆356億 | -0.65% | 15.92 | 1.29 |
| 06/01 | 3,742 | 3,762 | 3,718 | 3,747 | -0.56% | 973,300 | 1兆574億 | +1.41% | 16.25 | 1.32 |
| 05/29 | 3,730 | 3,807 | 3,730 | 3,768 | -0.4% | 1,384,300 | 1兆633億 | +2% | 16.34 | 1.32 |
| 05/28 | 3,814 | 3,830 | 3,766 | 3,783 | +1.48% | 1,105,000 | 1兆675億 | +2.41% | 16.41 | 1.33 |
| 05/27 | 3,637 | 3,737 | 3,630 | 3,728 | +2.42% | 1,273,300 | 1兆520億 | +0.89% | 16.17 | 1.31 |
| 05/26 | 3,624 | 3,641 | 3,591 | 3,640 | -0.16% | 811,300 | 1兆272億 | -1.65% | 15.79 | 1.28 |
| 05/25 | 3,690 | 3,690 | 3,604 | 3,646 | -1.8% | 972,700 | 1兆289億 | -1.78% | 15.81 | 1.28 |
| 05/22 | 3,700 | 3,713 | 3,657 | 3,713 | 0% | 758,400 | 1兆478億 | -0.19% | 16.11 | 1.3 |
| 05/21 | 3,777 | 3,806 | 3,713 | 3,713 | -2.62% | 666,900 | 1兆478億 | -0.4% | 16.11 | 1.3 |
| 05/20 | 3,818 | 3,837 | 3,758 | 3,813 | +0.08% | 1,052,700 | 1兆760億 | +2.09% | 16.54 | 1.34 |
| 05/19 | 3,688 | 3,810 | 3,678 | 3,810 | +4.84% | 1,546,500 | 1兆751億 | +1.82% | 16.53 | 1.34 |
| 05/18 | 3,728 | 3,731 | 3,617 | 3,634 | -1.81% | 1,159,500 | 1兆255億 | -3.09% | 15.76 | 1.28 |
| 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% | 17.25 | 1.4 |
| 04/08 | 4,050 | 4,062 | 3,990 | 4,008 | -0.35% | 1,236,300 | 1兆1310億 | +1.96% | 17.38 | 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 |
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 | 4,195 2026/8/17 | 762,700 | 1兆1838億 | +8.15% 3,879 | |||
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）
- 2026/08/17 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
690円（2009/04/14） - 508%（6.08倍）
4,195円（8/17）
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。
