- 3099
- 2026/10/06
- 時価
- 1兆2647億円
- PER 予
- 19.05倍
- 2010年以降
- 赤字-83.48倍
（2010-2026年） - PBR
- 2.01倍
- 2010年以降
- 0.18-1.12倍
（2010-2026年） - 配当 予
- 2.32%
- ROE 予
- 10.54%
- ROA 予
- 5.37%
- 資料
- Link
- CSV,JSON
三越伊勢丹 HD（3099）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,660
- 始値
- 1,700
- 高値
- 1,733
- 安値
- 1,681
- 終値 +3.67%
- 1,721
- 出来高 +41.74%
- 4,957,600
乖離率
- 株価（5日）
移動平均値 - +4.24%
1,651 - 株価（25日）
移動平均値 - +5%
1,639 - 出来高（5日）
移動平均値 - +28.92%
3,845,360
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,700 | 1,733 | 1,681 | 1,721 | +3.67% | 4,957,600 | - | +5% | - | - |
| 10/05 | 1,615 | 1,665 | 1,610 | 1,660 | +3.23% | 3,497,700 | - | +1.16% | - | - |
| 10/02 | 1,615 | 1,627 | 1,603 | 1,608 | -2.01% | 3,747,100 | - | -2.37% | - | - |
| 10/01 | 1,619 | 1,650 | 1,599 | 1,641 | +1.05% | 3,403,500 | - | -0.73% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 1,635 | 1,637 | 1,586 | 1,624 | +0.37% | 3,620,900 | - | -1.93% | - | - |
| 09/29 | 1,628 | 1,630 | 1,607 | 1,618 | -2.74% | 2,769,500 | - | -2.59% | - | - |
| 09/28 | 1,672 | 1,682 | 1,661 | 1,664 | -0.48% | 4,070,400 | - | -0.21% | - | - |
| 09/25 | 1,666 | 1,677 | 1,657 | 1,672 | +0.36% | 2,643,600 | - | +0.15% | - | - |
| 09/24 | 1,648 | 1,678 | 1,645 | 1,666 | +1.06% | 4,722,800 | - | -0.39% | - | - |
| 09/18 | 1,643 | 1,648 | 1,613 | 1,648 | +0.09% | 7,671,600 | - | -1.67% | - | - |
| 09/17 | 1,647 | 1,675 | 1,639 | 1,647 | +0.64% | 4,014,200 | - | -2.05% | - | - |
| 09/16 | 1,614 | 1,645 | 1,611 | 1,636 | +2.6% | 5,278,200 | - | -3.14% | - | - |
| 09/15 | 1,610 | 1,625 | 1,576 | 1,595 | +1.53% | 3,198,000 | - | -6.04% | - | - |
| 09/14 | 1,578 | 1,596 | 1,559 | 1,571 | -0.32% | 3,143,400 | - | -7.94% | - | - |
| 09/11 | 1,544 | 1,577 | 1,541 | 1,576 | +1.25% | 4,373,200 | - | -8.19% | - | - |
| 09/10 | 1,539 | 1,556 | 1,530 | 1,556 | -0.32% | 3,879,800 | - | -9.8% | - | - |
| 09/09 | 1,571 | 1,574 | 1,551 | 1,561 | +0.13% | 3,925,200 | - | -10.08% | - | - |
| 09/08 | 1,580 | 1,599 | 1,559 | 1,559 | -2.78% | 4,838,800 | - | -10.61% | - | - |
| 09/07 | 1,604 | 1,611 | 1,586 | 1,604 | +0.12% | 3,552,400 | - | -8.42% | - | - |
| 09/04 | 1,590 | 1,606 | 1,568 | 1,602 | -0.25% | 6,361,200 | - | -8.95% | - | - |
| 09/03 | 1,643 | 1,650 | 1,598 | 1,606 | -2.93% | 6,808,800 | - | -9.14% | - | - |
| 09/02 | 1,741 | 1,750 | 1,653 | 1,654 | -5.92% | 6,658,400 | - | -6.82% | - | - |
| 09/01 | 1,760 | 1,786 | 1,749 | 1,758 | +0.06% | 3,471,800 | - | -1.35% | - | - |
| 08/31 | 1,754 | 1,768 | 1,741 | 1,757 | -0.59% | 3,675,600 | - | -1.57% | - | - |
| 08/28 | 1,770 | 1,786 | 1,766 | 1,768 | -1.01% | 5,898,400 | - | -1.15% | - | - |
| 08/27 | 1,802 | 1,804 | 1,766 | 1,786 | -0.5% | 2,861,200 | - | -0.25% | - | - |
| 08/26 | 1,765 | 1,806 | 1,748 | 1,795 | +2.22% | 4,017,200 | - | -0.08% | - | - |
| 08/25 | 1,770 | 1,778 | 1,743 | 1,756 | +1.15% | 2,647,000 | - | -2.58% | - | - |
| 08/24 | 1,739 | 1,769 | 1,736 | 1,736 | -0.06% | 2,491,200 | - | -4.06% | - | - |
| 08/21 | 1,740 | 1,764 | 1,729 | 1,737 | -1.64% | 3,647,200 | - | -4.59% | - | - |
| 08/20 | 1,736 | 1,766 | 1,732 | 1,766 | +2.56% | 3,922,400 | - | -3.58% | - | - |
| 08/19 | 1,754 | 1,755 | 1,708 | 1,722 | -1.46% | 4,816,200 | - | -6.49% | - | - |
| 08/18 | 1,758 | 1,786 | 1,747 | 1,747 | -1.02% | 4,138,800 | - | -5.62% | - | - |
| 08/17 | 1,797 | 1,801 | 1,749 | 1,765 | -0.51% | 5,805,000 | - | -5.01% | - | - |
| 08/14 | 1,801 | 1,802 | 1,730 | 1,774 | -3.98% | 13,154,200 | - | -4.88% | - | - |
| 08/13 | 1,864 | 1,955 | 1,742 | 1,848 | +0.49% | 28,238,600 | - | -1.2% | - | - |
| 08/12 | 1,849 | 1,854 | 1,816 | 1,839 | +0.88% | 4,069,200 | - | -1.74% | - | - |
| 08/10 | 1,830 | 1,846 | 1,803 | 1,823 | +0.39% | 3,127,200 | - | -2.64% | - | - |
| 08/07 | 1,827 | 1,830 | 1,799 | 1,816 | +0.41% | 3,517,600 | - | -3.33% | - | - |
| 08/06 | 1,817 | 1,855 | 1,805 | 1,808 | -0.5% | 3,819,200 | - | -4.08% | - | - |
| 08/05 | 1,799 | 1,830 | 1,787 | 1,817 | +2.6% | 5,017,600 | - | -4.01% | - | - |
| 08/04 | 1,750 | 1,781 | 1,719 | 1,771 | +1.81% | 4,391,200 | - | -6.89% | - | - |
| 08/03 | 1,789 | 1,789 | 1,723 | 1,740 | -3.01% | 4,553,800 | - | -9.16% | - | - |
| 07/31 | 1,772 | 1,804 | 1,761 | 1,794 | -0.28% | 5,145,400 | - | -6.93% | - | - |
| 07/30 | 1,800 | 1,809 | 1,757 | 1,799 | -0.88% | 4,894,000 | - | -7.2% | - | - |
| 07/29 | 1,825 | 1,835 | 1,802 | 1,815 | -0.14% | 4,850,800 | - | -6.81% | - | - |
| 07/28 | 1,828 | 1,838 | 1,807 | 1,817 | -1.46% | 4,245,600 | - | -6.92% | - | - |
| 07/27 | 1,806 | 1,864 | 1,799 | 1,844 | +1.49% | 4,913,000 | - | -5.87% | - | - |
| 07/24 | 1,791 | 1,832 | 1,775 | 1,817 | -0.93% | 5,950,200 | - | -7.44% | - | - |
| 07/23 | 1,924 | 1,929 | 1,822 | 1,834 | -4.65% | 5,271,400 | - | -6.76% | - | - |
| 07/22 | 1,921 | 1,946 | 1,886 | 1,924 | -0.62% | 3,844,800 | - | -2.26% | - | - |
| 07/21 | 1,948 | 1,984 | 1,928 | 1,936 | -0.62% | 4,797,800 | - | -1.5% | - | - |
| 07/17 | 1,996 | 2,004 | 1,927 | 1,948 | -2.43% | 3,959,200 | - | -0.74% | - | - |
| 07/16 | 2,013 | 2,032 | 1,992 | 1,996 | -0.82% | 3,661,400 | - | +1.89% | - | - |
| 07/15 | 2,019 | 2,042 | 1,980 | 2,013 | 0% | 3,118,200 | - | +3.15% | - | - |
| 07/14 | 2,011 | 2,026 | 1,979 | 2,013 | +1.03% | 4,474,400 | - | +3.58% | - | - |
| 07/13 | 1,972 | 1,992 | 1,940 | 1,992 | +3.72% | 3,545,000 | - | +3% | - | - |
| 07/10 | 1,950 | 1,965 | 1,919 | 1,921 | -0.05% | 3,881,400 | - | -0.18% | - | - |
| 07/09 | 1,904 | 1,922 | 1,885 | 1,922 | +0.95% | 3,348,200 | - | +0.18% | - | - |
| 07/08 | 1,894 | 1,934 | 1,876 | 1,904 | +1.52% | 5,048,600 | - | -0.34% | - | - |
| 07/07 | 1,870 | 1,909 | 1,846 | 1,875 | +0.29% | 4,640,400 | - | -1.52% | - | - |
| 07/06 | 1,964 | 1,968 | 1,862 | 1,870 | -4.81% | 5,528,600 | - | -1.66% | - | - |
| 07/03 | 1,980 | 1,990 | 1,943 | 1,964 | -1.55% | 5,671,400 | - | +3.75% | - | - |
| 07/02 | 1,974 | 2,025 | 1,968 | 1,995 | -0.15% | 4,629,800 | - | +5.95% | - | - |
| 07/01 | 1,989 | 2,042 | 1,966 | 1,998 | -2.96% | 5,301,800 | - | +6.96% | - | - |
| 06/30 | 2,093 | 2,096 | 2,037 | 2,059 | -1.13% | 5,468,000 | - | +11.12% | - | - |
| 06/29 | 2,069 | 2,090 | 2,058 | 2,083 | +1.12% | 4,024,600 | - | +13.49% | - | - |
| 06/26 | 2,050 | 2,070 | 2,028 | 2,060 | -0.31% | 3,679,200 | - | +13.35% | - | - |
| 06/25 | 2,045 | 2,080 | 2,016 | 2,066 | +2.81% | 3,871,000 | - | +14.71% | - | - |
| 06/24 | 1,972 | 2,039 | 1,971 | 2,010 | +2.87% | 4,541,400 | - | +12.77% | - | - |
| 06/23 | 1,981 | 2,010 | 1,954 | 1,954 | -1.31% | 4,078,800 | - | +10.68% | - | - |
| 06/22 | 1,965 | 2,002 | 1,950 | 1,980 | +2.27% | 4,609,600 | - | +13.05% | - | - |
| 06/19 | 1,971 | 2,006 | 1,927 | 1,936 | 0% | 6,563,800 | - | +11.43% | - | - |
| 06/18 | 1,848 | 1,945 | 1,835 | 1,936 | +4.71% | 3,607,400 | - | +12.2% | - | - |
| 06/17 | 1,875 | 1,907 | 1,849 | 1,849 | -0.67% | 3,662,600 | - | +7.78% | - | - |
| 06/16 | 1,868 | 1,875 | 1,832 | 1,861 | +0.62% | 3,507,200 | - | +9.15% | - | - |
| 06/15 | 1,885 | 1,901 | 1,850 | 1,850 | -1.49% | 3,792,200 | - | +9.31% | - | - |
| 06/12 | 1,828 | 1,895 | 1,810 | 1,878 | +4.71% | 4,836,600 | - | +11.76% | - | - |
| 06/11 | 1,814 | 1,839 | 1,759 | 1,793 | -0.72% | 4,012,800 | - | +7.56% | - | - |
| 06/10 | 1,814 | 1,857 | 1,798 | 1,806 | +0.06% | 4,739,400 | - | +9.06% | - | - |
| 06/09 | 1,771 | 1,821 | 1,765 | 1,805 | +3.65% | 4,906,600 | - | +9.86% | - | - |
| 06/08 | 1,754 | 1,758 | 1,704 | 1,742 | -1.33% | 4,678,800 | - | +6.84% | - | - |
| 06/05 | 1,745 | 1,783 | 1,729 | 1,765 | +2.14% | 3,553,800 | - | +8.95% | - | - |
| 06/04 | 1,770 | 1,778 | 1,726 | 1,728 | -1.26% | 3,686,800 | - | +7.4% | - | - |
| 06/03 | 1,770 | 1,802 | 1,749 | 1,750 | -2.32% | 5,131,400 | - | +9.38% | - | - |
| 06/02 | 1,707 | 1,794 | 1,688 | 1,792 | +6.96% | 8,218,600 | - | +12.6% | - | - |
| 06/01 | 1,695 | 1,697 | 1,651 | 1,675 | -1.35% | 4,806,400 | - | +5.95% | - | - |
| 05/29 | 1,610 | 1,713 | 1,605 | 1,698 | +3.76% | 4,995,800 | - | +7.81% | - | - |
| 05/28 | 1,650 | 1,664 | 1,631 | 1,637 | +0.71% | 3,332,400 | - | +4.24% | - | - |
| 05/27 | 1,601 | 1,626 | 1,586 | 1,625 | +1.18% | 3,182,000 | - | +3.7% | - | - |
| 05/26 | 1,617 | 1,631 | 1,596 | 1,606 | -1.17% | 3,281,200 | - | +2.55% | - | - |
| 05/25 | 1,651 | 1,661 | 1,620 | 1,625 | -1.69% | 3,502,400 | - | +3.83% | - | - |
| 05/22 | 1,625 | 1,666 | 1,617 | 1,653 | +2.93% | 3,555,800 | - | +5.76% | - | - |
| 05/21 | 1,600 | 1,627 | 1,580 | 1,606 | +2.03% | 2,964,200 | - | +3.01% | - | - |
| 05/20 | 1,608 | 1,623 | 1,558 | 1,574 | -2.48% | 5,292,800 | - | +0.96% | - | - |
| 05/19 | 1,643 | 1,645 | 1,600 | 1,614 | -0.09% | 3,946,800 | - | +3.46% | - | - |
| 05/18 | 1,650 | 1,650 | 1,600 | 1,616 | -2.12% | 3,673,400 | - | +3.49% | - | - |
| 05/15 | 1,666 | 1,680 | 1,626 | 1,651 | -1.84% | 5,860,800 | - | +5.8% | - | - |
| 05/14 | 1,650 | 1,709 | 1,619 | 1,682 | +5.09% | 9,593,000 | - | +8.07% | - | - |
| 05/13 | 1,556 | 1,626 | 1,528 | 1,600 | +3.56% | 7,126,800 | - | +3.23% | - | - |
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 | |
| 2009年 3月期 | 691 1,381 6/16 | 300 599 3/4 | 21,172,800 10,586,400 4/1 | - | - | +20.87% 3/25 | -25.69% 10/27 |
| 2010年 3月期 | 548 1,095 9/24 | 358 716 11/30 | 10,592,800 5,296,400 6/12 | - | - | +11.25% 6/15 | -12.8% 11/13 |
| 2011年 3月期 | 559 1,117 4/26 | 340 680 3/17 680 3/15 | 10,929,600 5,464,800 12/10 | 4407億5032万 | 2683億1712万 | +8.36% 9/2 | -27.05% 3/15 |
| 2012年 3月期 | 490 979 3/27 | 349 697 6/13 697 6/9 | 10,247,000 5,123,500 3/9 | 3862億9773万 | 2750億2504万 | +9.18% 7/6 | -9.2% 8/9 |
| 2013年 3月期 | 700 1,400 3/28 | 349 698 11/12 | 10,592,200 5,296,100 3/8 | 5524億1760万 | 2754億1963万 | +23.33% 4/8 | -9.17% 11/13 11/12 |
| 2014年 3月期 | 814 1,628 4/23 | 553 1,106 3/3 | 10,592,600 5,296,300 4/5 | 6423億8275万 | 4367億601万 | +16.8% 7/11 | -16.75% 6/13 |
| 2015年 3月期 | 1,040 2,080 3/25 | 608 1,216 7/18 | 10,122,400 5,061,200 11/12 | 8214億9515万 | 4801億7173万 | +14.55% 11/14 | -8.82% 5/7 |
| 2016年 3月期 | 1,198 2,395 7/24 | 595 1,190 2/12 | 13,426,400 6,713,200 4/17 | 9459億6851万 | 4700億9454万 | +7.53% 6/22 | -18.29% 2/12 |
| 2017年 3月期 | 735 1,469 3/2 | 443 885 6/28 | 13,209,200 6,604,600 3/6 | 5805億6415万 | 3496億8655万 | +14.86% 11/24 | -13.32% 5/16 |
| 2018年 3月期 | 710 1,420 1/5 | 528 1,055 5/17 | 18,767,200 9,383,600 11/9 | 5614億1624万 | 4169億6981万 | +9.64% 12/11 | -11.78% 5/11 |
| 2019年 3月期 | 716 1,432 6/12 | 521 1,042 2/12 | 10,848,200 5,424,100 5/10 | 5663億3960万 | 4122億1056万 | +12.35% 5/15 | -9.75% 5/9 |
| 2020年 3月期 | 571 1,142 4/2 | 271 541 3/13 | 15,347,000 7,673,500 3/19 | 4518億6547万 | 2142億3251万 | +17.29% 11/12 | -23.48% 3/13 |
| 2021年 3月期 | 436 871 3/11 | 240 480 8/3 479 7/31 | 61,786,400 30,893,200 11/30 | 3452億6157万 | 1901億6301万 | +16.14% 2/8 | -19.08% 7/31 |
| 2022年 3月期 | 499 998 3/25 | 341 681 4/21 | 12,667,200 6,333,600 11/11 | 3959億2681万 | 2699億6845万 | +11.41% 6/4 | -10.42% 12/2 |
| 2023年 3月期 | 759 1,517 3/9 | 457 913 4/25 | 18,717,600 9,358,800 12/27 | 6021億4152万 | 3622億2056万 | +15.92% 9/12 | -9.78% 11/16 |
| 2024年 3月期 | 1,265 2,530 3/27 | 693 1,386 5/26 | 22,456,400 11,228,200 2/5 | 1兆47億 | 5501億8483万 | +17.26% 8/10 | -9.58% 12/21 |
| 2025年 3月期 | 1,837 3,674 7/11 | 974 1,948 8/5 | 27,497,000 13,748,500 9/30 | 1兆4339億 | 7603億1872万 | +24.08% 6/3 5/22 | -38.07% 8/5 |
| 2026年 3月期 | 1,628 3,255 2/9 | 801 1,602 4/7 | 20,245,600 10,122,800 11/17 | 1兆1959億 | 6091億6635万 | +18.5% 2/12 | -10.71% 10/17 |
| 最新 | 1,721 2026/10/6 | 4,957,600 | 1兆2647億 | +5% 1,639 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/12/30 vs 2024/12/30
- -17%（0.83倍）
- 2026/10/06 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
240円（2020/07/31） - 619%（7.19倍）
1,721円（10/6）
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。
