三井松島 HD（1518）の時価総額の推移
- 2010年3月31日
- 256億5535万
- 2011年3月31日
- 270億4212万
- 2012年3月30日
- 242億6857万
- 2013年3月29日
- 242億6857万
- 2014年3月31日
- 221億8387万
- 2015年3月31日
- 180億2438万
- 2016年3月31日
- 159億4458万
- 2017年3月31日
- 186億1681万
- 2018年3月30日
- 197億9249万
- 2019年3月29日
- 159億9604万
- 2020年3月31日
- 114億4417万
- 2021年3月31日
- 129億4180万
- 2022年3月31日
- 248億4813万
- 2023年3月31日
- 426億8418万
- 2024年3月29日
- 347億4930万
- 2025年3月31日
- 445億8240万
2025/10/08～2026/03/09
株価＆時価総額の推移
| 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 | ||||||||||
| 03/09 | 1,350 | 1,379 | 1,337 | 1,367 | -3.87% | 548,500 | 892億9517万 | -7.26% | 8.21 | 0.95 |
| 03/06 | 1,411 | 1,434 | 1,402 | 1,422 | +0.92% | 252,900 | 928億8788万 | -3.66% | 8.54 | 0.99 |
| 03/05 | 1,420 | 1,440 | 1,401 | 1,409 | +2.1% | 288,800 | 920億3869万 | -4.54% | 8.46 | 0.98 |
| 03/04 | 1,425 | 1,425 | 1,345 | 1,380 | -5.35% | 605,200 | 901億4436万 | -6.5% | 8.29 | 0.96 |
| 03/03 | 1,510 | 1,510 | 1,457 | 1,458 | -3.19% | 240,400 | 952億3947万 | -1.35% | 8.75 | 1.02 |
| 03/02 | 1,500 | 1,521 | 1,475 | 1,506 | -0.4% | 255,800 | 983億7493万 | +1.89% | 9.04 | 1.05 |
| 02/27 | 1,471 | 1,519 | 1,471 | 1,512 | +2.79% | 242,300 | 987億6686万 | +2.44% | 9.08 | 1.06 |
| 02/26 | 1,468 | 1,484 | 1,463 | 1,471 | +0.14% | 153,600 | 960億8866万 | -0.07% | 8.83 | 1.03 |
| 02/25 | 1,500 | 1,500 | 1,462 | 1,469 | -1.54% | 277,200 | 959億5801万 | -0.07% | 8.82 | 1.03 |
| 02/24 | 1,487 | 1,504 | 1,471 | 1,492 | +0.34% | 219,700 | 974億6042万 | +1.63% | 8.96 | 1.04 |
| 02/20 | 1,514 | 1,520 | 1,485 | 1,487 | -2.04% | 216,700 | 971億3381万 | +1.43% | 8.93 | 1.04 |
| 02/19 | 1,497 | 1,518 | 1,488 | 1,518 | +1.81% | 182,700 | 991億5879万 | +3.62% | 9.11 | 1.06 |
| 02/18 | 1,495 | 1,514 | 1,482 | 1,491 | +0.2% | 230,300 | 973億9510万 | +1.91% | 8.95 | 1.04 |
| 02/17 | 1,480 | 1,512 | 1,471 | 1,488 | -0.13% | 238,000 | 971億9913万 | +1.71% | 8.93 | 1.04 |
| 02/16 | 1,478 | 1,526 | 1,452 | 1,490 | -3.25% | 483,500 | 973億2978万 | +1.98% | 8.95 | 1.04 |
| 02/13 | 1,575 | 1,593 | 1,537 | 1,540 | -2.04% | 484,500 | 1005億9588万 | +5.55% | 9.25 | 1.08 |
| 02/12 | 1,542 | 1,584 | 1,533 | 1,572 | +2.01% | 333,500 | 1026億8618万 | +7.97% | 9.44 | 1.1 |
| 02/10 | 1,519 | 1,552 | 1,515 | 1,541 | +1.72% | 324,700 | 1006億6120万 | +6.13% | 9.25 | 1.08 |
| 02/09 | 1,516 | 1,524 | 1,497 | 1,515 | +1.54% | 271,300 | 989億6283万 | +4.63% | 9.1 | 1.06 |
| 02/06 | 1,489 | 1,496 | 1,464 | 1,492 | -0.4% | 233,900 | 974億6042万 | +3.32% | 8.96 | 1.04 |
| 02/05 | 1,484 | 1,521 | 1,478 | 1,498 | +2.32% | 346,500 | 978億5235万 | +4.03% | 8.99 | 1.05 |
| 02/04 | 1,457 | 1,477 | 1,448 | 1,464 | +1.46% | 177,000 | 956億3140万 | +1.95% | 8.79 | 1.02 |
| 02/03 | 1,413 | 1,448 | 1,408 | 1,443 | +2.92% | 212,000 | 942億5964万 | +0.7% | 8.66 | 1.01 |
| 02/02 | 1,417 | 1,447 | 1,400 | 1,402 | -1.61% | 247,300 | 915億8144万 | -2.03% | 8.42 | 0.98 |
| 01/30 | 1,420 | 1,432 | 1,414 | 1,425 | +0.35% | 140,800 | 930億8385万 | -0.35% | 8.56 | 1 |
| 01/29 | 1,417 | 1,428 | 1,392 | 1,420 | +0.78% | 246,100 | 927億5724万 | -0.63% | 8.53 | 0.99 |
| 01/28 | 1,415 | 1,417 | 1,404 | 1,409 | -1.05% | 146,700 | 920億3869万 | -1.26% | 8.46 | 0.98 |
| 01/27 | 1,418 | 1,433 | 1,406 | 1,424 | 0% | 214,100 | 930億1852万 | -0.07% | 8.55 | 0.99 |
| 01/26 | 1,450 | 1,452 | 1,418 | 1,424 | -2.4% | 258,500 | 930億1852万 | +0.14% | 8.55 | 0.99 |
| 01/23 | 1,457 | 1,472 | 1,452 | 1,459 | +0.14% | 171,400 | 953億479万 | +2.89% | 8.76 | 1.02 |
| 01/22 | 1,425 | 1,462 | 1,418 | 1,457 | +2.97% | 316,300 | 951億7415万 | +2.97% | 8.75 | 1.02 |
| 01/21 | 1,401 | 1,432 | 1,401 | 1,415 | +0.21% | 254,200 | 924億3063万 | +0.28% | 8.5 | 0.99 |
| 01/20 | 1,434 | 1,434 | 1,411 | 1,412 | -1.47% | 147,400 | 922億3466万 | +0.28% | 8.48 | 0.99 |
| 01/19 | 1,422 | 1,436 | 1,397 | 1,433 | -0.07% | 394,200 | 936億642万 | +1.99% | 8.6 | 1 |
| 01/16 | 1,465 | 1,476 | 1,430 | 1,434 | -2.32% | 306,400 | 936億7174万 | +2.36% | 8.61 | 1 |
| 01/15 | 1,468 | 1,479 | 1,465 | 1,468 | 0% | 262,900 | 958億9269万 | +5.08% | 8.81 | 1.03 |
| 01/14 | 1,473 | 1,480 | 1,455 | 1,468 | -0.27% | 284,400 | 958億9269万 | +5.46% | 8.81 | 1.03 |
| 01/13 | 1,475 | 1,476 | 1,454 | 1,472 | +2.08% | 287,000 | 961億5398万 | +5.98% | 8.84 | 1.03 |
| 01/09 | 1,440 | 1,455 | 1,437 | 1,442 | +0.07% | 203,500 | 941億9432万 | +4.19% | 8.66 | 1.01 |
| 01/08 | 1,461 | 1,471 | 1,441 | 1,441 | -1.64% | 259,400 | 941億2900万 | +4.34% | 8.65 | 1.01 |
| 01/07 | 1,463 | 1,485 | 1,458 | 1,465 | -0.14% | 237,900 | 956億9673万 | +6.24% | 8.8 | 1.02 |
| 01/06 | 1,458 | 1,481 | 1,452 | 1,467 | +1.59% | 252,200 | 958億2737万 | +6.77% | 8.81 | 1.02 |
| 01/05 | 1,428 | 1,473 | 1,423 | 1,444 | +2.27% | 404,700 | 943億2496万 | +5.4% | 8.67 | 1.01 |
| 2025 | ||||||||||
| 12/30 | 1,402 | 1,426 | 1,397 | 1,412 | +0.57% | 218,500 | 922億3466万 | +3.29% | 8.48 | 1 |
| 12/29 | 1,390 | 1,414 | 1,389 | 1,404 | +1.37% | 231,900 | 917億1208万 | +2.93% | 8.43 | 1 |
| 12/26 | 1,393 | 1,401 | 1,376 | 1,385 | -1.28% | 217,600 | 904億7097万 | +1.76% | 8.32 | 0.98 |
| 12/25 | 1,407 | 1,430 | 1,392 | 1,403 | +1.23% | 311,000 | 916億4676万 | +3.31% | 8.42 | 1 |
| 12/24 | 1,395 | 1,404 | 1,380 | 1,386 | -0.5% | 166,700 | 905億3629万 | +2.44% | 8.32 | 0.98 |
| 12/23 | 1,383 | 1,408 | 1,377 | 1,393 | +0.87% | 278,500 | 909億9354万 | +3.26% | 8.36 | 0.99 |
| 12/22 | 1,380 | 1,392 | 1,368 | 1,381 | +0.8% | 188,000 | 902億968万 | +2.68% | 8.29 | 0.98 |
| 12/19 | 1,359 | 1,377 | 1,353 | 1,370 | +0.81% | 240,600 | 894億9114万 | +2.09% | 8.23 | 0.97 |
| 12/18 | 1,359 | 1,373 | 1,353 | 1,359 | +0.52% | 149,300 | 887億7259万 | +1.42% | 8.16 | 0.96 |
| 12/17 | 1,344 | 1,360 | 1,340 | 1,352 | +1.2% | 151,200 | 883億1534万 | +0.97% | 8.12 | 0.96 |
| 12/16 | 1,376 | 1,376 | 1,334 | 1,336 | -2.77% | 185,100 | 872億7019万 | -0.15% | 8.02 | 0.95 |
| 12/15 | 1,351 | 1,374 | 1,344 | 1,374 | +1.03% | 103,200 | 897億5242万 | +2.69% | 8.25 | 0.97 |
| 12/12 | 1,347 | 1,368 | 1,339 | 1,360 | +2.18% | 191,800 | 888億3792万 | +1.87% | 8.17 | 0.96 |
| 12/11 | 1,341 | 1,348 | 1,331 | 1,331 | -0.67% | 223,800 | 869億4358万 | -0.08% | 7.99 | 0.94 |
| 12/10 | 1,341 | 1,364 | 1,337 | 1,340 | +0.83% | 234,500 | 875億3148万 | +0.75% | 8.05 | 0.95 |
| 12/09 | 1,331 | 1,344 | 1,328 | 1,329 | -0.45% | 200,800 | 868億1293万 | 0% | 7.98 | 0.94 |
| 12/08 | 1,363 | 1,363 | 1,323 | 1,335 | -1.84% | 247,200 | 872億487万 | +0.53% | 8.02 | 0.95 |
| 12/05 | 1,380 | 1,381 | 1,352 | 1,360 | -1.73% | 152,900 | 888億3792万 | +2.56% | 8.17 | 0.96 |
| 12/04 | 1,341 | 1,391 | 1,339 | 1,384 | +3.44% | 292,400 | 904億564万 | +4.61% | 8.31 | 0.98 |
| 12/03 | 1,365 | 1,369 | 1,335 | 1,338 | -3.11% | 243,300 | 874億83万 | +1.36% | 8.03 | 0.95 |
| 12/02 | 1,382 | 1,410 | 1,357 | 1,381 | +0.36% | 382,800 | 902億968万 | +4.62% | 8.29 | 0.98 |
| 12/01 | 1,369 | 1,385 | 1,356 | 1,376 | +1.33% | 274,200 | 898億8307万 | +4.4% | 8.26 | 0.98 |
| 11/28 | 1,356 | 1,363 | 1,349 | 1,358 | +0.37% | 139,500 | 887億727万 | +3.11% | 8.15 | 0.96 |
| 11/27 | 1,371 | 1,373 | 1,352 | 1,353 | -1.17% | 217,300 | 883億8066万 | +2.89% | 8.12 | 0.96 |
| 11/26 | 1,356 | 1,373 | 1,350 | 1,369 | +1.48% | 212,500 | 894億2581万 | +4.27% | 8.22 | 0.97 |
| 11/25 | 1,330 | 1,355 | 1,319 | 1,349 | +1.43% | 256,700 | 881億1937万 | +2.9% | 8.1 | 0.96 |
| 11/21 | 1,300 | 1,342 | 1,300 | 1,330 | +1.29% | 312,100 | 868億7826万 | +1.53% | 7.99 | 0.94 |
| 11/20 | 1,292 | 1,326 | 1,290 | 1,313 | +2.82% | 275,000 | 857億6778万 | +0.31% | 7.88 | 0.93 |
| 11/19 | 1,282 | 1,302 | 1,266 | 1,277 | +0.08% | 297,000 | 834億1619万 | -2.44% | 7.67 | 0.91 |
| 11/18 | 1,291 | 1,313 | 1,276 | 1,276 | -1.77% | 341,500 | 833億5087万 | -2.6% | 7.66 | 0.91 |
| 11/17 | 1,303 | 1,306 | 1,289 | 1,299 | -0.23% | 250,800 | 848億5327万 | -0.92% | 7.8 | 0.92 |
| 11/14 | 1,294 | 1,322 | 1,287 | 1,302 | -0.84% | 289,000 | 850億4924万 | -0.84% | 7.82 | 0.92 |
| 11/13 | 1,350 | 1,351 | 1,312 | 1,313 | -2.67% | 270,800 | 857億6778万 | -0.15% | 7.88 | 0.93 |
| 11/12 | 1,310 | 1,356 | 1,306 | 1,349 | +2.98% | 314,500 | 881億1937万 | +2.59% | 8.1 | 0.96 |
| 11/11 | 1,334 | 1,359 | 1,310 | 1,310 | -3.18% | 420,700 | 855億7182万 | -0.38% | 7.87 | 0.93 |
| 11/10 | 1,410 | 1,449 | 1,335 | 1,353 | +4.32% | 989,900 | 883億8066万 | +2.81% | 8.12 | 0.96 |
| 11/07 | 1,277 | 1,304 | 1,275 | 1,297 | +1.09% | 645,100 | 847億2263万 | -1.22% | 7.79 | 0.92 |
| 11/06 | 1,280 | 1,303 | 1,274 | 1,283 | -0.23% | 354,500 | 838億812万 | -2.43% | 7.7 | 0.91 |
| 11/05 | 1,303 | 1,303 | 1,245 | 1,286 | -1.53% | 370,500 | 840億409万 | -2.8% | 7.72 | 0.91 |
| 11/04 | 1,297 | 1,324 | 1,290 | 1,306 | +0.69% | 304,300 | 853億1053万 | -1.66% | 7.84 | 0.93 |
| 10/31 | 1,297 | 1,307 | 1,287 | 1,297 | +0.62% | 380,700 | 847億2263万 | -2.48% | 7.79 | 0.92 |
| 10/30 | 1,285 | 1,309 | 1,285 | 1,289 | +0.31% | 3,187,800 | 842億5万 | -3.16% | 7.74 | 0.91 |
| 10/29 | 1,314 | 1,325 | 1,279 | 1,285 | -1.23% | 374,700 | 839億3877万 | -3.6% | 7.72 | 0.91 |
| 10/28 | 1,345 | 1,345 | 1,292 | 1,301 | -3.56% | 416,100 | 849億8392万 | -2.55% | 7.81 | 0.92 |
| 10/27 | 1,347 | 1,350 | 1,326 | 1,349 | +1.12% | 297,400 | 881億1937万 | +0.97% | 8.1 | 0.96 |
| 10/24 | 1,338 | 1,346 | 1,325 | 1,334 | -0.22% | 225,600 | 871億3954万 | 0% | 8.01 | 0.95 |
| 10/23 | 1,311 | 1,343 | 1,303 | 1,337 | +0.75% | 225,200 | 873億3551万 | +0.22% | 8.03 | 0.95 |
| 10/22 | 1,300 | 1,338 | 1,299 | 1,327 | +2.47% | 315,800 | 866億8229万 | -0.52% | 7.97 | 0.94 |
| 10/21 | 1,319 | 1,326 | 1,288 | 1,295 | -2.63% | 346,100 | 845億9199万 | -3% | 7.78 | 0.92 |
| 10/20 | 1,314 | 1,330 | 1,301 | 1,330 | +2.31% | 192,700 | 868億7826万 | -0.67% | 7.99 | 0.94 |
| 10/17 | 1,300 | 1,313 | 1,289 | 1,300 | -1.14% | 192,800 | 849億1860万 | -3.06% | 7.81 | 0.92 |
| 10/16 | 1,300 | 1,317 | 1,297 | 1,315 | -0.38% | 199,800 | 858億9843万 | -2.08% | 7.9 | 0.93 |
| 10/15 | 1,312 | 1,320 | 1,299 | 1,320 | +2.17% | 181,300 | 862億2504万 | -1.79% | 7.93 | 0.94 |
| 10/14 | 1,298 | 1,307 | 1,277 | 1,292 | -1.6% | 382,000 | 843億9602万 | -3.87% | 7.76 | 0.92 |
| 10/10 | 1,335 | 1,345 | 1,303 | 1,313 | -2.67% | 257,000 | 857億6778万 | -2.31% | 7.88 | 0.93 |
| 10/09 | 1,335 | 1,374 | 1,321 | 1,349 | +0.15% | 357,100 | 881億1937万 | +0.45% | 8.1 | 0.96 |
| 10/08 | 1,323 | 1,361 | 1,321 | 1,347 | +1.81% | 386,000 | 879億8873万 | +0.45% | 8.09 | 0.96 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 384 192 3/30 | 190 95 4/1 | 9,813,000 19,626,000 12/1 | - | - | 256億5535万 3/31 |
| 2011年 3月期 | 454 227 4/12 | 174 87 3/15 | 27,287,000 54,574,000 3/24 | 314億7980万 | 120億6494万 | 270億4212万 3/31 |
| 2012年 3月期 | 422 211 4/4 | 250 125 10/5 | 9,237,000 18,474,000 4/4 | 292億6096万 | 173億3469万 | 242億6857万 3/30 |
| 2013年 3月期 | 512 256 1/31 | 204 102 9/6 | 50,306,000 100,612,000 3/18 | 355億145万 | 141億4511万 | 242億6857万 3/29 |
| 2014年 3月期 | 424 212 4/25 | 252 126 6/27 | 15,121,000 30,242,000 4/25 | 293億9964万 | 174億7337万 | 221億8387万 3/31 |
| 2015年 3月期 | 320 160 4/2 | 244 122 12/16 | 2,655,000 5,310,000 5/7 | 221億8841万 | 169億1866万 | 180億2438万 3/31 |
| 2016年 3月期 | 282 141 5/29 | 224 112 2/12 | 1,574,000 3,148,000 12/17 | 195億5353万 | 155億3188万 | 159億4458万 3/31 |
| 2017年 3月期 | 328 1,642 3/14 | 184 92 6/16 | 2,491,500 498,300 2/3 | 227億7085万 | 127億5833万 | 186億1681万 3/31 |
| 2018年 3月期 | 336 1,677 1/15 1,679 1/11 | 253 1,266 5/12 | 3,032,500 606,500 10/10 | 219億899万 | 175億5658万 | 197億9249万 3/30 |
| 2019年 3月期 | 401 2,006 10/4 | 245 1,225 3/29 | 2,911,500 582,300 11/9 | 262億718万 | 160億389万 | 159億9604万 3/29 |
| 2020年 3月期 | 287 1,435 7/3 | 156 782 3/17 | 2,374,500 474,900 6/26 | 187億4741万 | 102億1636万 | 114億4417万 3/31 |
| 2021年 3月期 | 223 1,115 3/22 | 134 670 10/30 | 1,799,000 359,800 3/29 | 145億6680万 | 87億5314万 | 129億4180万 3/31 |
| 2022年 3月期 | 506 2,528 3/7 | 181 905 4/21 | 47,503,000 9,500,600 11/5 | 330億2680万 | 118億2328万 | 248億4813万 3/31 |
| 2023年 3月期 | 918 4,590 8/9 | 364 1,822 5/11 | 72,214,500 14,442,900 8/9 | 599億6559万 | 238億333万 | 426億8418万 3/31 |
| 2024年 3月期 | 671 3,355 4/3 | 495 2,475 6/19 | 9,268,000 1,853,600 6/20 | 438億3106万 | 323億3439万 | 347億4930万 3/29 |
| 2025年 3月期 | 1,242 6,210 5/15 | 580 2,901 4/1 | 10,182,500 2,036,500 5/14 | 811億2992万 | 378億9982万 | 445億8240万 3/31 |
| 最新 | 1,367 2026/3/9 | 548,500 | 892億9517万 | |||
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。
