| 2026 |
| 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% |
| 2025 |
| 12/30 | 3,517 | 3,529 | 3,485 | 3,485 | -0.85% | 1,050,200 | 9834億6700万 | +3.38% |
| 12/29 | 3,517 | 3,517 | 3,489 | 3,515 | -0.06% | 1,007,900 | 9919億3300万 | +4.58% |
| 12/26 | 3,485 | 3,527 | 3,485 | 3,517 | +0.74% | 921,600 | 9924億9740万 | +5.08% |
| 12/25 | 3,481 | 3,507 | 3,475 | 3,491 | -0.26% | 715,200 | 9851億6020万 | +4.74% |
| 12/24 | 3,463 | 3,504 | 3,461 | 3,500 | +1.1% | 1,007,500 | 9877億 | +5.39% |
| 12/23 | 3,449 | 3,496 | 3,448 | 3,462 | +2.06% | 1,443,400 | 9769億7640万 | +4.62% |
| 12/22 | 3,405 | 3,418 | 3,365 | 3,392 | -0.85% | 1,064,000 | 9572億2240万 | +2.85% |
| 12/19 | （5%ルール）アモーヴァ・アセットマネジメント（2.18%）三井住友トラスト・アセットマネジメント（2.83%） |
| 12/19 | 3,400 | 3,421 | 3,386 | 3,421 | +0.32% | 2,410,900 | 9654億620万 | +3.98% |
| 12/18 | 3,442 | 3,449 | 3,410 | 3,410 | +0.15% | 1,832,500 | 9623億200万 | +4% |
| 12/18 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.59%義務消失 |
| 12/17 | 3,407 | 3,434 | 3,388 | 3,405 | +0.15% | 1,320,600 | 9608億9100万 | +4.22% |
| 12/17 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,685,197株（0.59%）-0.1% |
| 12/16 | 3,364 | 3,439 | 3,351 | 3,400 | +1.61% | 1,761,000 | 9594億8000万 | +4.42% |
| 12/15 | 3,323 | 3,364 | 3,319 | 3,346 | +1.89% | 1,364,500 | 9442億4120万 | +3.11% |
| 12/12 | 3,300 | 3,318 | 3,284 | 3,284 | -0.51% | 1,604,200 | 9267億4480万 | +1.55% |
| 12/11 | 3,385 | 3,390 | 3,301 | 3,301 | -2.42% | 1,711,900 | 9315億4220万 | +2.42% |
| 12/10 | 3,360 | 3,407 | 3,355 | 3,383 | +1.35% | 1,995,200 | 9546億8260万 | +5.29% |
| 12/09 | 3,349 | 3,368 | 3,316 | 3,338 | +0.54% | 1,412,600 | 9419億8360万 | +4.41% |
| 12/08 | 3,259 | 3,331 | 3,244 | 3,320 | +2.69% | 1,849,500 | 9369億400万 | +4.34% |
| 12/05 | （IR情報）17:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 12/05 | 3,250 | 3,260 | 3,217 | 3,233 | -0.83% | 1,447,600 | 9123億5260万 | +2.05% |
| 12/04 | 3,225 | 3,260 | 3,212 | 3,260 | 0% | 1,544,700 | 9199億7200万 | +3.26% |
| 12/03 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.02%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.19%）ブラックロック・アセット・マネジメント・アイルラ…（0.23%）ブラックロック・インスティテューショナル・トラス…（0.81%）ブラックロック・インベストメント・マネジメント(…（0.05%）ブラックロック・ジャパン（1.75%）ブラックロック・ファンド・アドバイザーズ(Black…（1.13%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.36%） |
| 12/03 | 3,221 | 3,260 | 3,214 | 3,260 | +0.37% | 1,842,600 | 9199億7200万 | +3.56% |
| 12/02 | 3,247 | 3,292 | 3,231 | 3,248 | -0.98% | 2,029,900 | 9165億8560万 | +3.51% |
| 12/01 | 3,360 | 3,365 | 3,280 | 3,280 | -2.64% | 2,004,200 | 9256億1600万 | +4.86% |
| 11/28 | 3,360 | 3,396 | 3,356 | 3,369 | +0.57% | 3,465,800 | 9507億3180万 | +8.02% |
| 11/27 | 3,324 | 3,370 | 3,318 | 3,350 | +1.52% | 2,540,800 | 9453億7000万 | +7.86% |
| 11/26 | 3,240 | 3,300 | 3,238 | 3,300 | +2.07% | 3,123,700 | 9312億6000万 | +6.66% |
| 11/25 | 3,148 | 3,237 | 3,148 | 3,233 | +1.67% | 3,790,800 | 9123億5260万 | +4.87% |
| 11/21 | 3,200 | 3,213 | 3,161 | 3,180 | +0.66% | 22,936,200 | 8973億9600万 | +3.45% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-2.11%義務消失 |
| 11/20 | （IR情報）15:30 会社分割による当社連結子会社への資産の承継に関するお知らせ |
| 11/20 | 3,152 | 3,194 | 3,128 | 3,159 | -1.19% | 2,798,400 | 8914億6980万 | +3.03% |
| 11/20 | （空売り報告）Citigroup Global Markets Limited 5,959,894株（2.11%）+0.07% |
| 11/19 | 3,197 | 3,210 | 3,160 | 3,197 | +0.06% | 2,528,800 | 9021億9340万 | +4.55% |
| 11/19 | （空売り報告）Citigroup Global Markets Limited 5,770,794株（2.04%）-0.14% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 1,372,394株（0.48%）-0.03%義務消失 |
| 11/18 | 3,179 | 3,198 | 3,152 | 3,195 | +0.28% | 2,134,200 | 9016億2900万 | +4.79% |
| 11/18 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,950,397株（0.69%）新規 |
| 11/18 | （空売り報告）Citigroup Global Markets Limited 6,153,692株（2.18%）-0.36% |
| 11/18 | （空売り報告）Barclays Capital Securities Ltd 1,458,384株（0.51%）再IN |
| 11/17 | 3,195 | 3,207 | 3,143 | 3,186 | +0.06% | 2,881,500 | 8990億8920万 | +4.84% |
| 11/17 | （空売り報告）Citigroup Global Markets Limited 7,194,076株（2.54%）-0.16% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 1,386,284株（0.49%）-0.08%義務消失 |
| 11/14 | 3,138 | 3,190 | 3,092 | 3,184 | +1.14% | 3,086,400 | 8985億2480万 | +5.01% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 3,125 | 3,158 | 3,122 | 3,148 | +0.74% | 3,060,200 | 8883億6560万 | +4.07% |
| 11/13 | （空売り報告）Citigroup Global Markets Limited 7,640,276株（2.7%）+0.08% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 1,627,384株（0.57%）-0.12% |
| 11/12 | 3,129 | 3,154 | 3,100 | 3,125 | +0.1% | 2,281,200 | 8818億7500万 | +3.41% |
| 11/12 | （空売り報告）Citigroup Global Markets Limited 7,411,876株（2.62%）+0.21% |
| 11/11 | 3,098 | 3,127 | 3,079 | 3,122 | +0.13% | 1,408,500 | 8810億2840万 | +3.45% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 1,957,484株（0.69%）-0.07% |
| 11/10 | 3,090 | 3,118 | 3,081 | 3,118 | +1.04% | 1,988,500 | 8798億9960万 | +3.48% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 2,161,284株（0.76%）再IN |
| 11/07 | 3,026 | 3,086 | 3,025 | 3,086 | +2.52% | 2,201,600 | 8708億6920万 | +2.52% |
| 11/07 | （空売り報告）Citigroup Global Markets Limited 6,818,676株（2.41%）+0.06% |
| 11/06 | 3,015 | 3,046 | 3,006 | 3,010 | -0.63% | 1,842,900 | 8494億2200万 | +0.07% |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 6,637,583株（2.35%）+0.14% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 1,386,770株（0.49%）-0.02%義務消失 |
| 11/05 | 3,041 | 3,056 | 3,010 | 3,029 | +1.27% | 2,752,400 | 8547億8380万 | +0.63% |
| 11/04 | 2,980 | 2,998 | 2,945 | 2,991 | +0.94% | 2,589,100 | 8440億6020万 | -0.7% |
| 11/04 | （空売り報告）Citigroup Global Markets Limited 6,244,683株（2.21%）+0.11% |
| 10/31 | 2,990 | 2,991 | 2,963 | 2,963 | -0.3% | 1,707,800 | 8361億5860万 | -1.82% |
| 10/31 | （空売り報告）Citigroup Global Markets Limited 5,946,183株（2.1%）+0.04% |
| 10/30 | 2,952 | 2,980 | 2,945 | 2,972 | +0.2% | 3,628,900 | 8386億9840万 | -1.75% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 5,834,640株（2.06%）+0.54% |
| 10/29 | 3,000 | 3,008 | 2,966 | 2,966 | -1.79% | 1,995,800 | 8370億520万 | -2.14% |
| 10/29 | （空売り報告）Citigroup Global Markets Limited 4,292,884株（1.52%）+0.12% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 1,464,170株（0.51%）+0.05% |
| 10/28 | （IR情報）16:00 株式会社明治における「ネクストキャリア特別支援施策」の実施に関するお知らせ |
| 10/28 | 3,013 | 3,028 | 3,002 | 3,020 | +0.2% | 1,193,000 | 8522億4400万 | -0.59% |
| 10/27 | 3,006 | 3,022 | 3,005 | 3,014 | +0.5% | 1,064,800 | 8505億5080万 | -0.92% |
| 10/24 | 3,033 | 3,036 | 2,999 | 2,999 | -1.64% | 1,745,200 | 8463億1780万 | -1.61% |
| 10/24 | （空売り報告）Citigroup Global Markets Limited 3,965,384株（1.4%）+0.07% |
| 10/23 | 3,056 | 3,065 | 3,030 | 3,049 | -0.16% | 1,360,900 | 8604億2780万 | -0.16% |
| 10/22 | 3,034 | 3,068 | 3,034 | 3,054 | +0.43% | 1,245,300 | 8618億3880万 | -0.13% |
| 10/22 | （空売り報告）Citigroup Global Markets Limited 3,774,584株（1.33%）+0.1% |
| 10/21 | 3,018 | 3,048 | 3,016 | 3,041 | +0.26% | 1,000,600 | 8581億7020万 | -0.69% |
| 10/20 | 3,020 | 3,045 | 3,018 | 3,033 | +0.8% | 1,103,100 | 8559億1260万 | -1.11% |
| 10/17 | 2,989 | 3,009 | 2,983 | 3,009 | +1.21% | 1,391,600 | 8491億3980万 | -2.05% |
| 10/17 | （空売り報告）Citigroup Global Markets Limited 3,473,784株（1.23%）+0.04% |
| 10/16 | 2,974 | 2,987 | 2,963 | 2,973 | -0.13% | 1,451,200 | 8389億8060万 | -3.47% |
| 10/16 | （空売り報告）Citigroup Global Markets Limited 3,374,384株（1.19%）-0.33% |
| 10/15 | 2,985 | 2,991 | 2,967 | 2,977 | +0.4% | 1,830,200 | 8401億940万 | -3.63% |
| 10/14 | 2,923 | 2,965 | 2,907 | 2,965 | +0.54% | 2,677,500 | 8367億2300万 | -4.29% |
| 10/14 | （空売り報告）Qube Research & Technologies Limited 1,375,700株（0.48%）-0.02%義務消失 |
| 10/14 | （空売り報告）Citigroup Global Markets Limited 4,312,584株（1.52%）+0.08% |
| 10/10 | 2,991 | 2,992 | 2,948 | 2,949 | -1.93% | 3,959,100 | 8322億780万 | -5.05% |
| 10/10 | （空売り報告）Citigroup Global Markets Limited 4,071,384株（1.44%）+0.54% |
| 10/09 | 3,000 | 3,009 | 2,995 | 3,007 | -0.3% | 3,046,600 | 8485億7540万 | -3.44% |
| 10/09 | （空売り報告）Citigroup Global Markets Limited 2,559,284株（0.9%）再IN |
| 10/08 | 3,066 | 3,082 | 3,016 | 3,016 | -1.11% | 1,504,900 | 8511億1520万 | -3.33% |
| 10/08 | （空売り報告）Qube Research & Technologies Limited 1,438,900株（0.5%）再IN |
| 10/07 | 3,036 | 3,052 | 3,024 | 3,050 | +0.66% | 1,250,000 | 8607億1000万 | -2.34% |
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。
