日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	4,101	4,116	4,039	4,059	-2.69%	1,141,000	-	-6.6%
10/01	4,128	4,171	4,100	4,171	+0.36%	1,468,700	-	-4.36%
09/30	15:30 ダイト、Meiji Seikaファルマ及び日本政策投資銀行が設立する共同出資会社による杏林製薬の後発医薬品事業の承継に関する合弁契約及び株式譲渡契約の締結
09/30	4,168	4,188	4,121	4,156	-0.29%	1,229,700	-	-4.85%
09/29	4,226	4,227	4,145	4,168	-2.64%	1,171,000	-	-4.75%
09/28	4,343	4,349	4,258	4,281	-0.9%	1,328,900	-	-2.33%
09/25	15:30 従業員に対する譲渡制限付株式を用いたインセンティブ制度に基づく自己株式の処分の払込完了及び一部失権に関するお知らせ
09/25	4,301	4,348	4,279	4,320	+0.63%	1,285,300	-	-1.44%
09/24	4,329	4,346	4,262	4,293	-1.45%	1,092,500	-	-1.99%
09/18	4,373	4,379	4,307	4,356	-0.32%	1,529,400	-	-0.46%
09/17	4,310	4,381	4,299	4,370	+1.86%	952,100	-	-0.05%
09/16	4,309	4,349	4,288	4,290	+0.14%	806,700	-	-1.7%
09/15	4,353	4,375	4,284	4,284	-0.88%	817,200	-	-1.74%
09/14	4,295	4,349	4,259	4,322	+1.53%	691,000	-	-0.8%
09/11	4,244	4,325	4,230	4,257	-1.05%	1,055,300	-	-2.09%
09/10	4,311	4,323	4,253	4,302	-0.97%	1,059,100	-	-0.83%
09/09	4,371	4,399	4,335	4,344	-1.41%	756,900	-	+0.77%
09/08	4,350	4,422	4,345	4,406	+0.8%	747,700	-	+2.87%
09/07	4,374	4,444	4,322	4,371	-0.84%	1,283,400	-	+2.73%
09/04	4,515	4,527	4,405	4,408	-2.93%	1,183,900	-	+4.16%
09/03	4,590	4,608	4,518	4,541	+0.46%	1,121,300	-	+7.76%
09/02	4,527	4,567	4,501	4,520	-0.53%	869,500	-	+7.85%
09/01	4,491	4,568	4,482	4,544	+1.18%	776,300	-	+9.13%
08/31	15:30 「統合報告書2026」公表のお知らせ
08/31	4,450	4,491	4,442	4,491	+0.45%	783,900	-	+8.64%
08/28	4,411	4,495	4,401	4,471	+0.31%	819,000	-	+8.94%
08/27	4,450	4,526	4,444	4,457	-0.49%	983,500	-	+9.43%
08/26	4,523	4,556	4,470	4,479	+1.54%	1,290,900	-	+10.76%
08/25	4,388	4,430	4,361	4,411	+0.94%	1,784,300	-	+9.86%
08/24	4,383	4,385	4,322	4,370	+0.44%	829,000	-	+9.5%
08/21	4,339	4,371	4,317	4,351	+0.21%	1,047,800	-	+9.71%
08/20	4,300	4,349	4,277	4,342	+1.69%	1,152,500	-	+10.15%
08/19	4,300	4,358	4,252	4,270	+0.61%	1,459,500	-	+8.96%
08/18	4,182	4,248	4,182	4,244	+1.17%	957,900	-	+8.88%
08/17	4,226	4,239	4,184	4,195	-1.25%	762,700	-	+8.15%
08/14	4,200	4,271	4,165	4,248	+1.34%	1,300,600	-	+9.91%
08/13	4,199	4,220	4,128	4,192	+0.12%	1,017,000	-	+8.83%
08/12	4,250	4,275	4,134	4,187	-0.07%	1,311,500	-	+9.04%
08/10	4,080	4,228	4,058	4,190	+1.95%	1,543,500	-	+9.46%
08/07	3,971	4,148	3,941	4,110	+2.44%	2,082,000	-	+7.79%
08/06	3,730	4,022	3,730	4,012	+11.14%	3,057,300	-	+5.55%
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,620	3,650	3,598	3,610	-1.12%	1,357,300	-	-4.8%
08/04	3,700	3,732	3,620	3,651	-1.88%	1,649,700	-	-3.9%
08/03	3,770	3,797	3,712	3,721	-1.79%	1,480,800	-	-2.23%
07/31	15:30 役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/31	3,831	3,917	3,768	3,789	-4.03%	1,553,100	-	-0.53%
07/30	3,973	3,984	3,910	3,948	-0.63%	1,349,400	-	+3.7%
07/29	3,930	4,037	3,876	3,973	+3.63%	1,844,700	-	+4.61%
07/28	3,805	3,853	3,794	3,834	+1.11%	823,800	-	+1.24%
07/27	3,765	3,803	3,765	3,792	+1.31%	812,300	-	+0.4%
07/24	3,712	3,761	3,693	3,743	+0.84%	851,500	-	-0.69%
07/23	3,712	3,728	3,690	3,712	-0.46%	898,300	-	-1.38%
07/22	3,722	3,737	3,681	3,729	-0.59%	1,167,600	-	-0.82%
07/21	17:10 中国事業のポートフォリオ再構築に伴う子会社株式の譲渡に関するお知らせ
07/21	3,850	3,855	3,735	3,751	-1.6%	1,114,600	-	-0.11%
07/17	3,789	3,847	3,772	3,812	+1.9%	1,094,300	-	+1.6%
07/16	3,730	3,783	3,718	3,741	-0.08%	775,700	-	-0.19%
07/15	3,754	3,766	3,711	3,744	-0.74%	1,055,800	-	-0.13%
07/14	3,789	3,822	3,765	3,772	+0.43%	975,400	-	+0.59%
07/13	3,804	3,819	3,748	3,756	-0.4%	745,600	-	+0.24%
07/10	3,844	3,848	3,745	3,771	-1.9%	1,108,900	-	+0.67%
07/09	3,896	3,896	3,831	3,844	-1.94%	664,200	-	+2.73%
07/08	3,905	3,937	3,878	3,920	+0.87%	931,000	-	+4.95%
07/07	3,870	3,903	3,844	3,886	+0.08%	685,800	-	+4.27%
07/06	3,825	3,883	3,820	3,883	+1.7%	501,200	-	+4.41%
07/03	15:30 従業員に対する譲渡制限付株式を用いたインセンティブ制度に基づく自己株式の処分に関するお知らせ
07/03	15:30 役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/03	3,891	3,906	3,803	3,818	+0.34%	713,100	-	+2.83%
07/02	3,829	3,835	3,774	3,805	+0.48%	765,900	-	+2.53%
07/01	3,753	3,794	3,729	3,787	+0.08%	1,053,200	-	+2.08%
06/30	3,824	3,853	3,762	3,784	-1.36%	947,900	-	+2.05%
06/29	3,810	3,857	3,797	3,836	+1.32%	1,017,500	-	+3.62%
06/26	3,780	3,807	3,750	3,786	+0.96%	861,300	-	+2.46%
06/25	3,720	3,775	3,702	3,750	+0.81%	1,044,700	-	+1.57%
06/24	3,688	3,772	3,684	3,720	+0.43%	1,206,400	-	+0.81%
06/23	3,648	3,716	3,633	3,704	+3.52%	1,342,600	-	+0.27%
06/22	3,581	3,595	3,550	3,578	-0.08%	668,600	-	-3.24%
06/19	3,605	3,627	3,573	3,581	-1.67%	1,204,500	-	-3.24%
06/18	3,599	3,655	3,572	3,642	+1.45%	1,071,800	-	-1.7%
06/17	3,651	3,690	3,587	3,590	-0.75%	1,107,100	-	-3.05%
06/16	3,637	3,653	3,596	3,617	-1.28%	1,103,900	-	-2.35%
06/15	3,756	3,756	3,664	3,664	-1.69%	1,047,900	-	-1.05%
06/12	3,770	3,792	3,687	3,727	-1.19%	1,079,500	-	+0.7%
06/11	3,810	3,820	3,748	3,772	+0.24%	668,200	-	+1.97%
06/10	3,715	3,763	3,711	3,763	+1.62%	899,600	-	+1.87%
06/09	3,690	3,722	3,666	3,703	-0.38%	873,500	-	+0.3%
06/08	3,727	3,737	3,671	3,717	+1.17%	1,087,700	-	+0.68%
06/05	3,705	3,712	3,656	3,674	+0.14%	663,900	-	-0.51%
06/04	3,745	3,750	3,656	3,669	-1.64%	650,200	-	-0.68%
06/03	3,688	3,747	3,647	3,730	+1.63%	861,200	-	+0.89%
06/02	3,683	3,734	3,647	3,670	-2.05%	918,100	-	-0.65%
06/01	3,742	3,762	3,718	3,747	-0.56%	973,300	-	+1.41%
05/29	3,730	3,807	3,730	3,768	-0.4%	1,384,300	-	+2%
05/28	3,814	3,830	3,766	3,783	+1.48%	1,105,000	-	+2.41%
05/27	3,637	3,737	3,630	3,728	+2.42%	1,273,300	-	+0.89%
05/26	3,624	3,641	3,591	3,640	-0.16%	811,300	-	-1.65%
05/25	3,690	3,690	3,604	3,646	-1.8%	972,700	-	-1.78%
05/22	3,700	3,713	3,657	3,713	0%	758,400	-	-0.19%
05/21	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	-	-0.4%
05/20	3,818	3,837	3,758	3,813	+0.08%	1,052,700	-	+2.09%
05/19	3,688	3,810	3,678	3,810	+4.84%	1,546,500	-	+1.82%
05/18	3,728	3,731	3,617	3,634	-1.81%	1,159,500	-	-3.09%
05/15	3,550	3,743	3,550	3,701	+3.12%	2,532,100	-	-1.7%
05/14	15:30 定款一部変更に関するお知らせ
05/14	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	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	-	-4.95%
05/13	3,600	3,662	3,596	3,611	+0.45%	1,043,900	-	-4.75%
05/12	3,600	3,662	3,590	3,595	-0.36%	1,028,300	-	-5.52%
05/11	3,646	3,692	3,608	3,608	-1.69%	1,218,700	-	-5.5%

明治 HD（2269）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート