日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	3,202	3,210	3,192	3,200	+0.13%	664,300	9030億4000万	-1.05%
06/10	3,202	3,210	3,178	3,196	-0.16%	902,100	9019億1120万	-1.66%
06/09	3,216	3,230	3,201	3,201	-0.59%	623,700	9033億2220万	-1.93%
06/06	3,209	3,225	3,203	3,220	+0.31%	535,800	9086億8400万	-1.77%
06/05	3,216	3,243	3,209	3,210	-0.4%	579,700	9058億6200万	-2.43%
06/04	3,249	3,259	3,216	3,223	-1.07%	925,700	9095億3060万	-2.33%
06/03	3,228	3,258	3,212	3,258	+0.99%	795,300	9194億760万	-1.54%
06/02	3,228	3,233	3,208	3,226	+0.03%	630,900	9103億7720万	-2.74%
05/30	3,200	3,229	3,193	3,225	+1%	2,125,600	9100億9500万	-3.18%
05/29	3,216	3,226	3,192	3,193	-1.15%	906,600	9010億6460万	-4.54%
05/28	3,250	3,254	3,222	3,230	+0.19%	1,102,700	9115億600万	-3.87%
05/27	3,235	3,241	3,220	3,224	-0.03%	728,400	9098億1280万	-4.36%
05/26	3,230	3,254	3,221	3,225	+0.44%	674,600	9100億9500万	-4.64%
05/23	3,203	3,215	3,195	3,211	+0.25%	738,400	9061億4420万	-5.34%
05/22	3,198	3,219	3,186	3,203	+0.41%	907,900	9038億8660万	-5.77%
05/21	3,195	3,211	3,185	3,190	+0.6%	1,077,700	9002億1800万	-6.4%
05/20	3,232	3,252	3,170	3,171	-2.01%	1,457,500	8948億5620万	-7.12%
05/19	3,200	3,236	3,200	3,236	+0.81%	957,300	9131億9920万	-5.52%
05/16	15:00 剰余金の配当に関するお知らせ
05/16	3,210	3,224	3,200	3,210	+0.88%	1,050,100	9058億6200万	-6.39%
05/15	3,170	3,185	3,129	3,182	+0.13%	1,430,500	8979億6040万	-7.37%
05/14	3,206	3,215	3,136	3,178	-1.27%	1,963,000	8968億3160万	-7.56%
05/13	3,236	3,246	3,203	3,219	-0.53%	1,819,800	9084億180万	-6.59%
05/12	3,224	3,279	3,182	3,236	-4.74%	3,870,300	9131億9920万	-6.18%
05/09	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/09	3,600	3,620	3,352	3,397	-5.56%	3,799,500	9586億3340万	-1.48%
05/08	3,607	3,618	3,557	3,597	0%	1,074,300	1兆150億	+4.5%
05/07	3,587	3,628	3,578	3,597	+1.58%	1,846,000	1兆150億	+4.93%
05/02	3,532	3,570	3,524	3,541	-0.34%	953,300	9992億7020万	+3.63%
05/01	3,548	3,563	3,517	3,553	+1.11%	1,101,100	1兆26億	+4.16%
04/30	3,515	3,542	3,498	3,514	+1.27%	1,561,900	9916億5080万	+3.23%
04/28	3,422	3,491	3,422	3,470	+0.81%	920,000	9792億3400万	+2.06%
04/25	3,417	3,478	3,412	3,442	-0.17%	1,038,300	9713億3240万	+1.32%
04/24	3,539	3,555	3,441	3,448	-3.61%	1,439,100	9730億2560万	+1.59%
04/23	3,578	3,592	3,554	3,577	-0.03%	1,080,000	1兆94億	+5.49%
04/22	3,570	3,599	3,555	3,578	+0.34%	1,017,400	1兆97億	+5.76%
04/21	3,528	3,569	3,510	3,566	+1.34%	984,500	1兆63億	+5.72%
04/18	3,500	3,524	3,477	3,519	+1.06%	912,700	9930億6180万	+4.67%
04/17	3,487	3,498	3,466	3,482	+0.23%	949,200	9826億2040万	+3.85%
04/16	3,422	3,474	3,404	3,474	+2.09%	1,285,200	9803億6280万	+3.86%
04/15	3,427	3,439	3,395	3,403	-0.26%	1,171,100	9603億2660万	+1.98%
04/14	3,395	3,429	3,390	3,412	+1.64%	1,280,700	9628億6640万	+2.4%
04/11	3,362	3,436	3,342	3,357	-2.13%	1,756,500	9473億4540万	+0.99%
04/10	3,370	3,430	3,309	3,430	+2.27%	2,250,900	9679億4600万	+3.41%
04/09	3,315	3,367	3,273	3,354	-0.03%	1,883,400	9464億9880万	+1.48%
04/08	11:00 代表取締役および取締役の異動に関するお知らせ
04/08	3,265	3,368	3,226	3,355	+2.88%	2,018,900	9467億8100万	+1.79%
04/07	3,176	3,306	3,160	3,261	-3.46%	2,352,000	9202億5420万	-0.73%
04/04	3,330	3,396	3,276	3,378	+2.77%	3,129,700	9532億7160万	+3.05%
04/03	3,164	3,301	3,159	3,287	+2.65%	2,228,700	9275億9140万	+0.58%
04/02	3,228	3,238	3,192	3,202	-1.54%	946,100	9036億440万	-1.78%
04/01	3,285	3,289	3,243	3,252	+0.06%	1,259,800	9177億1440万	-0.06%
03/31	3,284	3,296	3,226	3,250	-1.93%	2,006,600	9171億5000万	+0.22%
03/28	3,339	3,340	3,289	3,314	-2.56%	1,788,100	9352億1080万	+2.6%
03/27	3,400	3,407	3,369	3,401	+0.53%	1,896,200	9597億6220万	+5.82%
03/26	3,379	3,407	3,378	3,383	-0.5%	1,262,000	9546億8260万	+5.88%
03/25	3,370	3,410	3,363	3,400	0%	1,294,500	9594億8000万	+7.05%
03/24	3,371	3,401	3,359	3,400	+1.04%	1,111,300	9594億8000万	+7.66%
03/21	3,389	3,403	3,357	3,365	-0.53%	1,876,400	9496億300万	+7.17%
03/19	3,357	3,398	3,355	3,383	+0.3%	1,126,800	9546億8260万	+8.33%
03/18	3,333	3,380	3,332	3,373	+1.47%	1,232,400	9518億6060万	+8.6%
03/17	3,280	3,325	3,278	3,324	+0.73%	1,145,400	9380億3280万	+7.47%
03/14	3,261	3,300	3,261	3,300	+0.64%	1,173,800	9312億6000万	+7.07%
03/13	3,258	3,289	3,254	3,279	-0.18%	1,899,300	9253億3380万	+6.77%
03/12	3,260	3,285	3,235	3,285	+0.43%	1,294,900	9270億2700万	+7.28%
03/11	3,282	3,303	3,255	3,271	-0.34%	2,316,600	9230億7620万	+7.11%
03/10	3,235	3,282	3,232	3,282	+2.12%	1,878,700	9261億8040万	+7.68%
03/07	3,185	3,220	3,183	3,214	+1.04%	1,843,300	9069億9080万	+5.65%
03/06	3,150	3,185	3,143	3,181	+1.63%	1,649,800	8976億7820万	+4.71%
03/05	3,123	3,130	3,077	3,130	+0.22%	1,713,900	8832億8600万	+3.1%
03/04	3,100	3,140	3,100	3,123	+1.23%	1,719,200	8813億1060万	+2.9%
03/03	3,099	3,115	3,082	3,085	+0.16%	1,093,300	8705億8700万	+1.75%
02/28	3,125	3,125	3,058	3,080	-1.53%	2,061,900	8691億7600万	+1.62%
02/27	3,090	3,132	3,084	3,128	+1.43%	1,465,200	8827億2160万	+3.2%
02/26	3,090	3,092	3,063	3,084	+0.46%	1,647,600	8703億480万	+1.85%
02/25	2,989	3,078	2,981	3,070	+3.44%	2,490,100	8663億5400万	+1.39%
02/21	2,950	2,982	2,948	2,968	+1.23%	1,511,100	8375億6960万	-1.98%
02/20	2,927	2,944	2,918	2,932	+0.58%	1,483,600	8274億1040万	-3.27%
02/19	2,920	2,933	2,913	2,915	+0.1%	1,200,300	8226億1300万	-4.02%
02/18	2,921	2,928	2,908	2,912	-0.31%	1,510,200	8217億6640万	-4.3%
02/17	2,950	2,958	2,921	2,921	-0.65%	1,956,100	8243億620万	-4.32%
02/14	2,956	2,989	2,940	2,940	-0.41%	2,010,000	8296億6800万	-3.98%
02/13	2,960	2,978	2,948	2,952	+0.14%	2,169,200	8330億5440万	-3.84%
02/12	2,926	2,967	2,923	2,948	-0.34%	3,612,100	8319億2560万	-4.25%
02/10	14:00 海外子会社(特定子会社)設立のお知らせ
02/10	14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	3,065	3,128	2,871	2,958	-2.95%	6,851,500	8347億4760万	-4.21%
02/07	3,052	3,059	3,038	3,048	-0.13%	1,050,300	8601億4560万	-1.61%
02/06	3,033	3,061	3,027	3,052	+1.03%	933,700	8612億7440万	-1.64%
02/05	3,040	3,048	3,013	3,021	-0.85%	1,670,500	8525億2620万	-2.77%
02/04	3,091	3,102	3,041	3,047	-1.3%	1,389,700	8598億6340万	-2.06%
02/03	3,120	3,121	3,087	3,087	-1.15%	1,232,800	8711億5140万	-0.9%
01/31	3,138	3,139	3,113	3,123	-0.29%	776,200	8813億1060万	+0.19%
01/30	3,124	3,142	3,114	3,132	+0.55%	864,600	8838億5040万	+0.42%
01/29	3,128	3,156	3,112	3,115	-0.57%	923,300	8790億5300万	-0.19%
01/28	3,126	3,163	3,115	3,133	+1.23%	1,191,300	8841億3260万	+0.32%
01/27	3,078	3,103	3,072	3,095	+1.48%	1,155,400	8734億900万	-0.96%
01/24	3,071	3,084	3,050	3,050	-0.1%	1,435,900	8607億1000万	-2.56%
01/23	3,067	3,070	3,050	3,053	-0.88%	1,335,500	8615億5660万	-2.68%
01/22	3,081	3,097	3,070	3,080	+0.16%	1,202,600	8691億7600万	-2.04%
01/21	3,085	3,086	3,068	3,075	+0.29%	790,100	8677億6500万	-2.38%
01/20	3,071	3,085	3,063	3,066	+0.03%	755,300	8652億2520万	-2.79%
01/17	3,059	3,071	3,051	3,065	+0.2%	1,175,100	8649億4300万	-2.91%
01/16	3,070	3,081	3,055	3,059	-0.39%	979,000	8632億4980万	-3.23%
01/15	3,098	3,100	3,071	3,071	-0.32%	952,000	8666億3620万	-3.03%

2269 明治 HD

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート