- 2109
- 2026/09/25
- 時価
- 1227億円
- PER 予
- 15.76倍
- 2010年以降
- 6.87-30.32倍
（2010-2026年） - PBR
- 1.07倍
- 2010年以降
- 0.51-1.6倍
（2010-2026年） - 配当 予
- 3.59%
- ROE 予
- 6.81%
- ROA 予
- 4.23%
- 資料
- Link
- CSV,JSON
DM三井製糖（2109）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,845
- 始値
- 3,845
- 高値
- 3,910
- 安値
- 3,845
- 終値 +1.43%
- 3,900
- 出来高 -29.68%
- 48,100
乖離率
- 株価（5日）
移動平均値 - +0.98%
3,862 - 株価（25日）
移動平均値 - +3.59%
3,765 - 出来高（5日）
移動平均値 - -19.21%
59,540
2026/04/28～2026/09/25
株価推移
| 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 | ||||||||||
| 09/25 | 3,845 | 3,910 | 3,845 | 3,900 | +1.43% | 48,100 | - | +3.59% | - | - |
| 09/24 | 3,865 | 3,880 | 3,810 | 3,845 | -0.26% | 68,400 | - | +2.45% | - | - |
| 09/18 | 3,880 | 3,885 | 3,850 | 3,855 | -0.64% | 63,100 | - | +3.1% | - | - |
| 09/17 | 3,835 | 3,885 | 3,835 | 3,880 | +1.31% | 54,700 | - | +4.13% | - | - |
| 09/16 | 3,845 | 3,875 | 3,825 | 3,830 | -0.13% | 63,400 | - | +3.23% | - | - |
| 09/15 | 3,825 | 3,845 | 3,800 | 3,835 | +0.52% | 39,700 | - | +3.73% | - | - |
| 09/14 | 3,810 | 3,845 | 3,785 | 3,815 | +0.26% | 43,900 | - | +3.61% | - | - |
| 09/11 | 3,800 | 3,835 | 3,795 | 3,805 | +0.26% | 68,400 | - | +3.74% | - | - |
| 09/10 | 3,775 | 3,805 | 3,770 | 3,795 | 0% | 39,100 | - | +3.89% | - | - |
| 09/09 | 3,770 | 3,805 | 3,770 | 3,795 | +0.13% | 53,600 | - | +4.37% | - | - |
| 09/08 | 3,730 | 3,800 | 3,720 | 3,790 | +1.47% | 45,200 | - | +4.7% | - | - |
| 09/07 | 3,835 | 3,850 | 3,735 | 3,735 | -2.99% | 57,300 | - | +3.55% | - | - |
| 09/04 | 3,825 | 3,865 | 3,795 | 3,850 | +0.65% | 84,000 | - | +7.12% | - | - |
| 09/03 | 3,770 | 3,835 | 3,765 | 3,825 | +1.46% | 85,200 | - | +6.75% | - | - |
| 09/02 | 3,795 | 3,810 | 3,735 | 3,770 | -0.13% | 60,000 | - | +5.51% | - | - |
| 09/01 | 3,665 | 3,775 | 3,660 | 3,775 | +3% | 63,800 | - | +6.01% | - | - |
| 08/31 | 3,670 | 3,700 | 3,645 | 3,665 | 0% | 55,100 | - | +3.3% | - | - |
| 08/28 | 3,675 | 3,675 | 3,625 | 3,665 | +0.41% | 31,700 | - | +3.65% | - | - |
| 08/27 | 3,675 | 3,690 | 3,640 | 3,650 | -1.35% | 54,500 | - | +3.58% | - | - |
| 08/26 | 3,700 | 3,725 | 3,675 | 3,700 | 0% | 39,500 | - | +5.35% | - | - |
| 08/25 | 3,730 | 3,755 | 3,695 | 3,700 | -0.67% | 36,300 | - | +5.74% | - | - |
| 08/24 | 3,660 | 3,730 | 3,660 | 3,725 | +1.78% | 62,800 | - | +6.89% | - | - |
| 08/21 | 3,665 | 3,695 | 3,660 | 3,660 | -0.14% | 36,900 | - | +5.51% | - | - |
| 08/20 | 3,610 | 3,665 | 3,600 | 3,665 | +2.09% | 72,600 | - | +6.05% | - | - |
| 08/19 | 3,585 | 3,620 | 3,560 | 3,590 | -0.28% | 48,200 | - | +4.27% | - | - |
| 08/18 | 3,545 | 3,600 | 3,510 | 3,600 | +2.56% | 52,600 | - | +4.9% | - | - |
| 08/17 | 3,505 | 3,555 | 3,505 | 3,510 | -0.14% | 35,400 | - | +2.63% | - | - |
| 08/14 | 3,475 | 3,530 | 3,470 | 3,515 | +0.72% | 49,500 | - | +2.96% | - | - |
| 08/13 | 3,490 | 3,505 | 3,475 | 3,490 | -0.14% | 22,400 | - | +2.44% | - | - |
| 08/12 | 3,500 | 3,505 | 3,465 | 3,495 | +0.58% | 35,100 | - | +2.79% | - | - |
| 08/10 | 3,470 | 3,490 | 3,465 | 3,475 | +0.29% | 26,000 | - | +2.39% | - | - |
| 08/07 | 3,410 | 3,490 | 3,410 | 3,465 | +1.32% | 42,500 | - | +2.33% | - | - |
| 08/06 | 3,390 | 3,435 | 3,360 | 3,420 | +1.48% | 36,200 | - | +1.21% | - | - |
| 08/05 | 3,390 | 3,390 | 3,350 | 3,370 | -0.59% | 46,300 | - | 0% | - | - |
| 08/04 | 3,430 | 3,430 | 3,360 | 3,390 | -2.02% | 73,100 | - | +0.77% | - | - |
| 08/03 | 3,460 | 3,470 | 3,410 | 3,460 | +0.87% | 67,800 | - | +3.01% | - | - |
| 07/31 | 3,520 | 3,555 | 3,430 | 3,430 | -3.79% | 47,300 | - | +2.39% | - | - |
| 07/30 | 3,525 | 3,580 | 3,510 | 3,565 | -0.56% | 59,300 | - | +6.7% | - | - |
| 07/29 | 3,475 | 3,600 | 3,475 | 3,585 | +3.46% | 105,000 | - | +7.79% | - | - |
| 07/28 | 3,440 | 3,480 | 3,440 | 3,465 | +0.73% | 54,200 | - | +4.62% | - | - |
| 07/27 | 3,400 | 3,440 | 3,395 | 3,440 | +2.08% | 50,600 | - | +4.21% | - | - |
| 07/24 | 3,350 | 3,375 | 3,335 | 3,370 | +0.45% | 26,500 | - | +2.37% | - | - |
| 07/23 | 3,370 | 3,370 | 3,335 | 3,355 | -0.45% | 24,700 | - | +2.16% | - | - |
| 07/22 | 3,360 | 3,385 | 3,335 | 3,370 | +0.3% | 34,500 | - | +2.84% | - | - |
| 07/21 | 3,375 | 3,410 | 3,360 | 3,360 | +0.15% | 44,500 | - | +2.75% | - | - |
| 07/17 | 3,345 | 3,375 | 3,330 | 3,355 | +0.75% | 26,600 | - | +2.76% | - | - |
| 07/16 | 3,355 | 3,380 | 3,330 | 3,330 | -0.3% | 42,700 | - | +2.15% | - | - |
| 07/15 | 3,335 | 3,350 | 3,315 | 3,340 | +0.45% | 27,900 | - | +2.55% | - | - |
| 07/14 | 3,335 | 3,355 | 3,320 | 3,325 | +0.45% | 33,300 | - | +2.28% | - | - |
| 07/13 | 3,325 | 3,345 | 3,305 | 3,310 | -0.15% | 34,700 | - | +1.94% | - | - |
| 07/10 | 3,360 | 3,360 | 3,315 | 3,315 | -0.9% | 32,000 | - | +2.22% | - | - |
| 07/09 | 3,340 | 3,355 | 3,325 | 3,345 | 0% | 29,400 | - | +3.27% | - | - |
| 07/08 | 3,340 | 3,370 | 3,335 | 3,345 | +0.45% | 34,400 | - | +3.46% | - | - |
| 07/07 | 3,325 | 3,360 | 3,320 | 3,330 | +0.15% | 40,800 | - | +3.16% | - | - |
| 07/06 | 3,315 | 3,335 | 3,310 | 3,325 | +0.91% | 41,800 | - | +3.2% | - | - |
| 07/03 | 3,285 | 3,325 | 3,280 | 3,295 | +0.76% | 51,000 | - | +2.39% | - | - |
| 07/02 | 3,245 | 3,270 | 3,235 | 3,270 | +1.71% | 36,800 | - | +1.68% | - | - |
| 07/01 | 3,220 | 3,240 | 3,205 | 3,215 | 0% | 37,500 | - | -0.06% | - | - |
| 06/30 | 3,260 | 3,265 | 3,215 | 3,215 | -1.38% | 50,400 | - | -0.12% | - | - |
| 06/29 | 3,245 | 3,270 | 3,240 | 3,260 | +1.09% | 41,900 | - | +1.15% | - | - |
| 06/26 | 3,235 | 3,245 | 3,210 | 3,225 | +0.31% | 39,200 | - | +0.03% | - | - |
| 06/25 | 3,245 | 3,245 | 3,210 | 3,215 | +0.63% | 41,300 | - | -0.34% | - | - |
| 06/24 | 3,235 | 3,235 | 3,195 | 3,195 | -0.78% | 40,100 | - | -1.11% | - | - |
| 06/23 | 3,195 | 3,220 | 3,195 | 3,220 | +0.94% | 44,500 | - | -0.56% | - | - |
| 06/22 | 3,220 | 3,220 | 3,190 | 3,190 | -0.93% | 28,500 | - | -1.66% | - | - |
| 06/19 | 3,180 | 3,220 | 3,175 | 3,220 | +1.42% | 45,500 | - | -0.92% | - | - |
| 06/18 | 3,195 | 3,200 | 3,165 | 3,175 | -0.16% | 47,100 | - | -2.4% | - | - |
| 06/17 | 3,205 | 3,220 | 3,180 | 3,180 | -0.63% | 42,600 | - | -2.36% | - | - |
| 06/16 | 3,210 | 3,215 | 3,175 | 3,200 | -0.93% | 54,800 | - | -1.87% | - | - |
| 06/15 | 3,250 | 3,250 | 3,215 | 3,230 | 0% | 48,700 | - | -0.98% | - | - |
| 06/12 | 3,230 | 3,275 | 3,225 | 3,230 | -0.62% | 56,500 | - | -1.01% | - | - |
| 06/11 | 3,205 | 3,260 | 3,190 | 3,250 | +1.4% | 50,600 | - | -0.43% | - | - |
| 06/10 | 3,230 | 3,255 | 3,205 | 3,205 | 0% | 84,800 | - | -1.87% | - | - |
| 06/09 | 3,220 | 3,245 | 3,205 | 3,205 | -0.47% | 37,200 | - | -1.99% | - | - |
| 06/08 | 3,230 | 3,255 | 3,195 | 3,220 | +0.31% | 51,100 | - | -1.65% | - | - |
| 06/05 | 3,230 | 3,260 | 3,210 | 3,210 | 0% | 34,200 | - | -2.07% | - | - |
| 06/04 | 3,220 | 3,225 | 3,200 | 3,210 | -0.31% | 28,600 | - | -2.19% | - | - |
| 06/03 | 3,175 | 3,230 | 3,170 | 3,220 | +1.42% | 44,300 | - | -2.04% | - | - |
| 06/02 | 3,200 | 3,215 | 3,150 | 3,175 | -1.55% | 55,700 | - | -3.52% | - | - |
| 06/01 | 3,255 | 3,255 | 3,195 | 3,225 | -0.77% | 88,700 | - | -2.18% | - | - |
| 05/29 | 3,270 | 3,310 | 3,250 | 3,250 | -0.91% | 87,200 | - | -1.63% | - | - |
| 05/28 | 3,250 | 3,290 | 3,250 | 3,280 | +0.15% | 59,000 | - | -0.97% | - | - |
| 05/27 | 3,290 | 3,310 | 3,255 | 3,275 | -0.76% | 53,200 | - | -1.33% | - | - |
| 05/26 | 3,285 | 3,300 | 3,265 | 3,300 | +0.46% | 45,500 | - | -0.78% | - | - |
| 05/25 | 3,280 | 3,295 | 3,245 | 3,285 | 0% | 57,400 | - | -1.47% | - | - |
| 05/22 | 3,355 | 3,355 | 3,275 | 3,285 | -1.94% | 45,600 | - | -1.71% | - | - |
| 05/21 | 3,360 | 3,370 | 3,330 | 3,350 | 0% | 37,300 | - | -0.06% | - | - |
| 05/20 | 3,370 | 3,390 | 3,315 | 3,350 | -0.74% | 68,100 | - | -0.24% | - | - |
| 05/19 | 3,340 | 3,380 | 3,315 | 3,375 | +1.05% | 48,300 | - | +0.24% | - | - |
| 05/18 | 3,405 | 3,425 | 3,340 | 3,340 | +1.52% | 89,900 | - | -1.01% | - | - |
| 05/15 | 3,300 | 3,300 | 3,270 | 3,290 | -0.15% | 41,100 | - | -2.69% | - | - |
| 05/14 | 3,270 | 3,295 | 3,250 | 3,295 | +1.07% | 34,400 | - | -2.74% | - | - |
| 05/13 | 3,245 | 3,280 | 3,240 | 3,260 | +0.46% | 36,800 | - | -3.98% | - | - |
| 05/12 | 3,240 | 3,265 | 3,225 | 3,245 | -0.15% | 36,600 | - | -4.64% | - | - |
| 05/11 | 3,260 | 3,270 | 3,240 | 3,250 | -0.15% | 40,200 | - | -4.69% | - | - |
| 05/08 | 3,285 | 3,290 | 3,230 | 3,255 | -1.21% | 56,100 | - | -4.71% | - | - |
| 05/07 | 3,305 | 3,315 | 3,285 | 3,295 | -0.15% | 28,400 | - | -3.71% | - | - |
| 05/01 | 3,300 | 3,310 | 3,265 | 3,300 | -0.45% | 23,200 | - | -3.73% | - | - |
| 04/30 | 3,310 | 3,315 | 3,280 | 3,315 | -0.15% | 38,800 | - | -3.47% | - | - |
| 04/28 | 3,300 | 3,320 | 3,295 | 3,320 | +0.3% | 42,100 | - | -3.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,515 503 10/25 | 1,640 328 3/17 | 406,400 2,032,000 10/25 | - | - | +13.65% 10/25 | -16.16% 1/22 |
| 2009年 3月期 | 2,205 441 8/6 | 1,270 254 3/18 | 876,600 4,383,000 6/20 | - | - | +11.72% 11/25 | -25.27% 10/10 |
| 2010年 3月期 | 1,890 378 8/17 | 1,295 259 4/28 | 573,000 2,865,000 2/25 | - | - | +15.67% 6/4 | -8.21% 9/29 |
| 2011年 3月期 | 1,865 373 2/16 | 1,305 261 3/15 | 415,800 2,079,000 9/24 | 528億4179万 | 369億7508万 | +19.93% 4/11 | -16.68% 3/15 |
| 2012年 3月期 | 2,090 418 4/18 | 1,220 244 11/16 | 968,400 4,842,000 4/8 | 592億1680万 | 345億6674万 | +12.03% 7/29 | -21.37% 11/16 |
| 2013年 3月期 | 1,615 323 2/13 | 1,080 216 5/21 | 208,800 1,044,000 2/13 | 457億5844万 | 306億7万 | +13.75% 2/13 | -13.51% 5/16 |
| 2014年 3月期 | 2,340 468 1/16 | 1,355 271 4/2 | 299,800 1,499,000 10/30 | 663億34万 | 383億9175万 | +15.06% 1/15 | -8.98% 3/20 |
| 2015年 3月期 | 2,265 453 3/24 | 1,755 351 10/17 | 147,600 738,000 11/19 | 641億7533万 | 497億2525万 | +10.22% 11/27 | -13.17% 5/20 |
| 2016年 3月期 | 2,835 567 12/18 | 2,065 413 4/1 | 177,400 887,000 5/13 | 803億2541万 | 585億863万 | +9.72% 11/24 | -12.8% 1/21 |
| 2017年 3月期 | 2,829 3/14 | 2,255 11/9 | 196,100 10/28 | 801億5541万 | 638億9199万 | +5.95% 2/24 | -6.64% 11/9 |
| 2018年 3月期 | 4,940 12/27 12/26 | 2,582 4/19 | 258,400 5/16 | 1399億6739万 | 731億5704万 | +14.73% 5/29 | -12.28% 2/6 |
| 2019年 3月期 | 4,385 5/2 4/27 | 2,541 12/25 | 267,700 5/15 | 1242億4230万 | 719億9537万 | +6.62% 9/25 | -11.87% 12/25 |
| 2020年 3月期 | 2,827 4/4 | 1,644 3/17 | 235,300 5/15 | 800億9874万 | 465億8024万 | +16.06% 3/27 | -14.46% 3/16 |
| 2021年 3月期 | 2,218 4/23 | 1,765 12/2 | 233,500 1/28 | 628億4365万 | 500億859万 | +5.96% 3/9 | -6.68% 4/9 |
| 2022年 3月期 | 2,086 10/18 | 1,795 6/2 | 252,900 10/28 | 680億8658万 | 585億8840万 | +3.94% 9/17 | -5.57% 11/30 |
| 2023年 3月期 | 2,145 3/9 | 1,848 9/15 9/14 他2件 | 409,300 3/22 | 700億1232万 | 603億1831万 | +8.5% 5/9 | -2.92% 3/30 |
| 2024年 3月期 | 3,445 2/2 | 2,040 4/3 | 297,200 5/16 | 1124億4404万 | 665億8515万 | +14.48% 5/16 | -7.98% 10/4 |
| 2025年 3月期 | 3,665 3/10 | 2,889 8/5 | 221,700 5/16 | 1196億2479万 | 942億9632万 | +6.03% 5/27 | -12.25% 4/7 |
| 2026年 3月期 | 3,560 3/2 | 3,000 10/31 | 178,800 10/30 | 1120億1461万 | 943億9434万 | +4.29% 8/22 | -5.38% 5/21 |
| 最新 | 3,900 2026/9/25 | 48,100 | 1227億1264万 | +3.59% 3,765 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 60%（1.6倍）
- 1985/12/28 vs 1984/12/28
- 104%（2.04倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 85%（1.85倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/25 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
575円（1983/01/05） - 578%（6.78倍）
3,900円（9/25）
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。
