| 2026 |
| 06/03 | 3,688 | 3,747 | 3,647 | 3,730 | +1.63% | 861,200 | 1兆526億 | +0.89% |
| 06/02 | 3,683 | 3,734 | 3,647 | 3,670 | -2.05% | 918,100 | 1兆356億 | -0.65% |
| 06/01 | 3,742 | 3,762 | 3,718 | 3,747 | -0.56% | 973,300 | 1兆574億 | +1.41% |
| 05/29 | 3,730 | 3,807 | 3,730 | 3,768 | -0.4% | 1,384,300 | 1兆633億 | +2% |
| 05/28 | 3,814 | 3,830 | 3,766 | 3,783 | +1.48% | 1,105,000 | 1兆675億 | +2.41% |
| 05/27 | 3,637 | 3,737 | 3,630 | 3,728 | +2.42% | 1,273,300 | 1兆520億 | +0.89% |
| 05/26 | 3,624 | 3,641 | 3,591 | 3,640 | -0.16% | 811,300 | 1兆272億 | -1.65% |
| 05/25 | 3,690 | 3,690 | 3,604 | 3,646 | -1.8% | 972,700 | 1兆289億 | -1.78% |
| 05/22 | 3,700 | 3,713 | 3,657 | 3,713 | 0% | 758,400 | 1兆478億 | -0.19% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 3,777 | 3,806 | 3,713 | 3,713 | -2.62% | 666,900 | 1兆478億 | -0.4% |
| 05/20 | 3,818 | 3,837 | 3,758 | 3,813 | +0.08% | 1,052,700 | 1兆760億 | +2.09% |
| 05/19 | 3,688 | 3,810 | 3,678 | 3,810 | +4.84% | 1,546,500 | 1兆751億 | +1.82% |
| 05/18 | 3,728 | 3,731 | 3,617 | 3,634 | -1.81% | 1,159,500 | 1兆255億 | -3.09% |
| 05/15 | 3,550 | 3,743 | 3,550 | 3,701 | +3.12% | 2,532,100 | 1兆444億 | -1.7% |
| 05/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/14 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,595 | 3,601 | 3,510 | 3,589 | -0.61% | 1,637,600 | 1兆128億 | -4.95% |
| 05/13 | 3,600 | 3,662 | 3,596 | 3,611 | +0.45% | 1,043,900 | 1兆190億 | -4.75% |
| 05/12 | 3,600 | 3,662 | 3,590 | 3,595 | -0.36% | 1,028,300 | 1兆145億 | -5.52% |
| 05/11 | 3,646 | 3,692 | 3,608 | 3,608 | -1.69% | 1,218,700 | 1兆181億 | -5.5% |
| 05/08 | 3,682 | 3,713 | 3,625 | 3,670 | +0.44% | 870,000 | 1兆356億 | -4.13% |
| 05/07 | 3,650 | 3,707 | 3,638 | 3,654 | -1.62% | 1,051,300 | 1兆311億 | -4.74% |
| 05/01 | 3,686 | 3,730 | 3,670 | 3,714 | +0.13% | 724,100 | 1兆480億 | -3.48% |
| 04/30 | 3,704 | 3,744 | 3,692 | 3,709 | -0.8% | 943,000 | 1兆466億 | -3.81% |
| 04/28 | 3,720 | 3,741 | 3,710 | 3,739 | +1% | 611,000 | 1兆551億 | -3.29% |
| 04/27 | 3,681 | 3,730 | 3,676 | 3,702 | -0.78% | 640,600 | 1兆447億 | -4.42% |
| 04/24 | 3,688 | 3,747 | 3,677 | 3,731 | +1.77% | 922,300 | 1兆528億 | -3.84% |
| 04/23 | 3,647 | 3,679 | 3,630 | 3,666 | -0.43% | 1,017,300 | 1兆345億 | -5.71% |
| 04/22 | 3,726 | 3,731 | 3,676 | 3,682 | -1.34% | 896,500 | 1兆390億 | -5.66% |
| 04/21 | 3,760 | 3,770 | 3,732 | 3,732 | -0.9% | 915,700 | 1兆531億 | -4.75% |
| 04/20 | 3,823 | 3,831 | 3,760 | 3,766 | -1.26% | 1,201,700 | 1兆627億 | -4.15% |
| 04/17 | 3,880 | 3,898 | 3,813 | 3,814 | -1.45% | 961,100 | 1兆763億 | -3.1% |
| 04/16 | 3,899 | 3,910 | 3,850 | 3,870 | -1.35% | 1,222,900 | 1兆921億 | -1.75% |
| 04/15 | 3,843 | 3,936 | 3,843 | 3,923 | +2.16% | 1,124,700 | 1兆1070億 | -0.41% |
| 04/14 | 3,873 | 3,920 | 3,826 | 3,840 | -1.66% | 842,000 | 1兆836億 | -2.49% |
| 04/13 | 3,892 | 3,928 | 3,882 | 3,905 | +0.05% | 820,900 | 1兆1019億 | -0.86% |
| 04/10 | 3,984 | 3,984 | 3,888 | 3,903 | -1.89% | 890,400 | 1兆1014億 | -0.86% |
| 04/09 | 4,030 | 4,052 | 3,960 | 3,978 | -0.75% | 1,069,300 | 1兆1225億 | +1.12% |
| 04/08 | 4,050 | 4,062 | 3,990 | 4,008 | -0.35% | 1,236,300 | 1兆1310億 | +1.96% |
| 04/07 | 4,000 | 4,031 | 3,983 | 4,022 | +1.36% | 929,200 | 1兆1350億 | +2.37% |
| 04/06 | 3,988 | 4,014 | 3,968 | 3,968 | -0.23% | 768,100 | 1兆1197億 | +0.99% |
| 04/03 | 3,911 | 3,977 | 3,910 | 3,977 | +0.71% | 1,056,000 | 1兆1223億 | +1.14% |
| 04/02 | 3,920 | 3,967 | 3,907 | 3,949 | +0.66% | 1,208,000 | 1兆1144億 | +0.46% |
| 04/01 | 3,885 | 3,923 | 3,876 | 3,923 | +1.66% | 1,340,300 | 1兆1070億 | -0.18% |
| 03/31 | 3,890 | 3,917 | 3,859 | 3,859 | -0.49% | 1,193,300 | 1兆890億 | -1.78% |
| 03/30 | 3,853 | 3,897 | 3,790 | 3,878 | -1.65% | 1,271,500 | 1兆943億 | -1.3% |
| 03/27 | 3,932 | 3,953 | 3,885 | 3,943 | +0.72% | 1,587,800 | 1兆1127億 | +0.38% |
| 03/26 | 3,943 | 3,947 | 3,890 | 3,915 | -0.89% | 1,203,200 | 1兆1048億 | -0.2% |
| 03/25 | （IR情報）15:30 特別損失(減損損失)の計上および連結業績予想の修正に関するお知らせ |
| 03/25 | 3,990 | 3,992 | 3,945 | 3,950 | +0.46% | 886,300 | 1兆1146億 | +0.74% |
| 03/24 | 3,885 | 3,954 | 3,885 | 3,932 | +1.87% | 872,600 | 1兆1096億 | +0.38% |
| 03/23 | 3,917 | 3,918 | 3,852 | 3,860 | -1.76% | 1,585,200 | 1兆892億 | -1.38% |
| 03/19 | 4,000 | 4,021 | 3,915 | 3,929 | -3.23% | 1,664,400 | 1兆1087億 | +0.41% |
| 03/18 | 4,015 | 4,060 | 3,998 | 4,060 | +0.15% | 1,036,700 | 1兆1457億 | +3.86% |
| 03/17 | 4,025 | 4,077 | 4,019 | 4,054 | +1.35% | 1,370,900 | 1兆1440億 | +3.95% |
| 03/16 | 3,998 | 4,000 | 3,952 | 4,000 | +1.76% | 1,500,700 | 1兆1288億 | +2.83% |
| 03/13 | 3,900 | 3,981 | 3,891 | 3,931 | +0.87% | 1,780,400 | 1兆1093億 | +1.26% |
| 03/12 | 3,865 | 3,897 | 3,841 | 3,897 | +0.44% | 1,451,600 | 1兆997億 | +0.57% |
| 03/11 | 3,920 | 3,932 | 3,862 | 3,880 | +0.03% | 1,075,900 | 1兆949億 | +0.28% |
| 03/10 | 3,935 | 3,950 | 3,878 | 3,879 | +0.36% | 1,431,000 | 1兆946億 | +0.47% |
| 03/09 | 3,825 | 3,887 | 3,777 | 3,865 | +0.13% | 1,670,400 | 1兆907億 | +0.36% |
| 03/06 | 3,800 | 3,861 | 3,771 | 3,860 | +0.81% | 1,249,400 | 1兆892億 | +0.49% |
| 03/05 | 3,960 | 3,990 | 3,829 | 3,829 | -1.97% | 1,204,900 | 1兆805億 | -0.08% |
| 03/04 | 3,894 | 3,924 | 3,857 | 3,906 | -1.46% | 1,454,500 | 1兆1022億 | +2.06% |
| 03/03 | 3,981 | 4,012 | 3,951 | 3,964 | -1.61% | 1,312,900 | 1兆1186億 | +3.8% |
| 03/02 | 4,002 | 4,065 | 3,968 | 4,029 | +0.05% | 1,570,400 | 1兆1369億 | +5.8% |
| 02/27 | 3,955 | 4,027 | 3,939 | 4,027 | +2.05% | 1,822,700 | 1兆1364億 | +6.2% |
| 02/26 | 3,926 | 3,955 | 3,896 | 3,946 | +0.31% | 1,839,200 | 1兆1135億 | +4.5% |
| 02/25 | 3,924 | 3,950 | 3,889 | 3,934 | +0.77% | 1,158,700 | 1兆1101億 | +4.43% |
| 02/24 | 3,886 | 3,909 | 3,845 | 3,904 | +1.19% | 1,038,900 | 1兆1017億 | +4% |
| 02/20 | 3,847 | 3,868 | 3,817 | 3,858 | +0.29% | 1,051,200 | 1兆887億 | +3.16% |
| 02/19 | 3,830 | 3,860 | 3,802 | 3,847 | +0.63% | 1,005,100 | 1兆856億 | +3.19% |
| 02/18 | 3,851 | 3,860 | 3,823 | 3,823 | -0.73% | 980,800 | 1兆788億 | +2.91% |
| 02/17 | 3,855 | 3,869 | 3,823 | 3,851 | -0.21% | 1,134,700 | 1兆867億 | +3.97% |
| 02/16 | 3,899 | 3,899 | 3,832 | 3,859 | -0.05% | 1,104,400 | 1兆890億 | +4.55% |
| 02/13 | 3,765 | 3,909 | 3,707 | 3,861 | +0.68% | 2,802,700 | 1兆895億 | +4.98% |
| 02/12 | （IR情報）15:30 (訂正)過年度決算短信等の一部訂正について |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,837 | 3,855 | 3,783 | 3,835 | +0.16% | 1,885,500 | 1兆822億 | +4.67% |
| 02/10 | 3,820 | 3,860 | 3,813 | 3,829 | -0.23% | 1,154,800 | 1兆805億 | +4.88% |
| 02/09 | 3,825 | 3,900 | 3,816 | 3,838 | +0.97% | 1,578,100 | 1兆830億 | +5.47% |
| 02/06 | 3,805 | 3,811 | 3,775 | 3,801 | +0.24% | 1,422,800 | 1兆726億 | +4.86% |
| 02/05 | 3,785 | 3,812 | 3,773 | 3,792 | +0.93% | 1,261,000 | 1兆701億 | +4.93% |
| 02/04 | 3,736 | 3,774 | 3,721 | 3,757 | +0.32% | 1,022,100 | 1兆602億 | +4.27% |
| 02/03 | 3,655 | 3,746 | 3,653 | 3,745 | +1.49% | 1,206,800 | 1兆568億 | +4.26% |
| 02/02 | 3,705 | 3,715 | 3,666 | 3,690 | +1.85% | 1,313,600 | 1兆413億 | +3.02% |
| 01/30 | 3,618 | 3,629 | 3,591 | 3,623 | +0.14% | 1,434,900 | 1兆224億 | +1.4% |
| 01/29 | 3,600 | 3,628 | 3,578 | 3,618 | -0.47% | 1,030,000 | 1兆209億 | +1.52% |
| 01/28 | 3,670 | 3,698 | 3,630 | 3,635 | -2.15% | 951,600 | 1兆257億 | +2.22% |
| 01/27 | 3,705 | 3,715 | 3,660 | 3,715 | +0.51% | 1,146,000 | 1兆483億 | +4.74% |
| 01/26 | 3,675 | 3,712 | 3,660 | 3,696 | +0.41% | 1,262,500 | 1兆430億 | +4.58% |
| 01/23 | 3,701 | 3,722 | 3,668 | 3,681 | +1.54% | 1,424,700 | 1兆387億 | +4.48% |
| 01/22 | 3,636 | 3,641 | 3,599 | 3,625 | -0.3% | 1,262,500 | 1兆229億 | +3.31% |
| 01/21 | 3,696 | 3,703 | 3,611 | 3,636 | -2.26% | 1,312,500 | 1兆260億 | +4% |
| 01/20 | 3,650 | 3,741 | 3,644 | 3,720 | +2.76% | 1,975,100 | 1兆497億 | +6.84% |
| 01/19 | 3,586 | 3,655 | 3,580 | 3,620 | +2.06% | 1,537,400 | 1兆215億 | +4.35% |
| 01/16 | 3,530 | 3,556 | 3,506 | 3,547 | -0.25% | 799,400 | 1兆9億 | +2.6% |
| 01/15 | （IR情報）15:30 株式会社明治における「ネクストキャリア特別支援施策」の結果に関するお知らせ |
| 01/15 | 3,549 | 3,564 | 3,518 | 3,556 | +0.91% | 912,100 | 1兆35億 | +3.13% |
| 01/14 | 3,522 | 3,537 | 3,498 | 3,524 | -0.37% | 1,135,600 | 9944億7280万 | +2.59% |
| 01/13 | 3,542 | 3,561 | 3,526 | 3,537 | -0.14% | 1,083,400 | 9981億4140万 | +3.27% |
| 01/09 | 3,529 | 3,558 | 3,516 | 3,542 | +0.68% | 1,091,900 | 9995億5240万 | +3.75% |
| 01/08 | 3,513 | 3,526 | 3,499 | 3,518 | -0.03% | 851,400 | 9927億7960万 | +3.41% |
| 01/07 | 3,460 | 3,519 | 3,453 | 3,519 | +0.17% | 883,300 | 9930億6180万 | +3.74% |
| 01/06 | 3,516 | 3,524 | 3,479 | 3,513 | -0.45% | 1,279,400 | 9913億6860万 | +3.75% |
| 01/05 | 3,500 | 3,529 | 3,491 | 3,529 | +1.26% | 1,263,800 | 9958億8380万 | +4.41% |
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。
