- 3636
- 2026/09/11
- 時価
- 767億円
- PER 予
- 11.43倍
- 2010年以降
- 5.86-27.23倍
（2010-2025年） - PBR
- 0.98倍
- 2010年以降
- 0.68-1.92倍
（2010-2025年） - 配当 予
- 3.45%
- ROE 予
- 8.55%
- ROA 予
- 5.11%
- 資料
- Link
- CSV,JSON
三菱総合研究所（3636）の株価チャート
株価
9/11
- 前日 (9/10)
- 4,765
- 始値
- 4,695
- 高値
- 4,810
- 安値
- 4,695
- 終値 +0.42%
- 4,785
- 出来高 +77.33%
- 61,000
乖離率
- 株価（5日）
移動平均値 - -0.85%
4,826 - 株価（25日）
移動平均値 - -3%
4,933 - 出来高（5日）
移動平均値 - +53.11%
39,840
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 4,695 | 4,810 | 4,695 | 4,785 | +0.42% | 61,000 | 767億7054万 | -3% | 11.43 | 0.98 |
| 09/10 | 4,750 | 4,780 | 4,740 | 4,765 | -0.31% | 34,400 | 764億4966万 | -3.25% | 11.38 | 0.97 |
| 09/09 | 4,805 | 4,815 | 4,755 | 4,780 | -1.24% | 49,400 | 766億9032万 | -2.77% | 11.41 | 0.98 |
| 09/08 | 4,910 | 4,935 | 4,840 | 4,840 | -2.42% | 23,100 | 776億5296万 | -1.41% | 11.56 | 0.99 |
| 09/07 | 4,990 | 5,010 | 4,945 | 4,960 | -1.78% | 31,300 | 795億7824万 | +1.18% | 11.84 | 1.01 |
| 09/04 | 5,000 | 5,080 | 5,000 | 5,050 | +0.6% | 33,200 | 810億2220万 | +3.15% | 12.06 | 1.03 |
| 09/03 | 5,040 | 5,080 | 5,000 | 5,020 | -1.38% | 33,400 | 805億4088万 | +2.72% | 11.99 | 1.02 |
| 09/02 | 5,160 | 5,190 | 5,090 | 5,090 | -2.49% | 28,200 | 816億6396万 | +4.13% | 12.15 | 1.04 |
| 09/01 | 5,170 | 5,270 | 5,170 | 5,220 | +1.16% | 39,200 | 837億4968万 | +6.97% | 12.46 | 1.07 |
| 08/31 | 5,150 | 5,220 | 5,120 | 5,160 | +0.19% | 53,100 | 827億8704万 | +6.06% | 12.32 | 1.05 |
| 08/28 | 5,050 | 5,150 | 5,010 | 5,150 | +3.1% | 55,600 | 826億2660万 | +6.27% | 12.3 | 1.05 |
| 08/27 | 5,030 | 5,060 | 4,990 | 4,995 | -0.7% | 20,900 | 801億3978万 | +3.48% | 11.93 | 1.02 |
| 08/26 | 5,030 | 5,100 | 5,030 | 5,030 | +0.2% | 38,100 | 807億132万 | +4.44% | 12.01 | 1.03 |
| 08/25 | 5,050 | 5,050 | 4,980 | 5,020 | +0.2% | 32,700 | 805億4088万 | +4.52% | 11.99 | 1.02 |
| 08/24 | 5,040 | 5,110 | 5,000 | 5,010 | 0% | 52,400 | 803億8044万 | +4.64% | 11.96 | 1.02 |
| 08/21 | 4,955 | 5,020 | 4,895 | 5,010 | +0.7% | 51,500 | 803億8044万 | +4.94% | 11.96 | 1.02 |
| 08/20 | 4,935 | 4,995 | 4,895 | 4,975 | +1.84% | 47,900 | 798億1890万 | +4.49% | 11.88 | 1.02 |
| 08/19 | 4,895 | 4,930 | 4,835 | 4,885 | +0.21% | 46,900 | 783億7494万 | +2.89% | 11.66 | 1 |
| 08/18 | 4,805 | 4,900 | 4,805 | 4,875 | +0.62% | 35,900 | 782億1450万 | +2.89% | 11.64 | 0.99 |
| 08/17 | 4,850 | 4,895 | 4,815 | 4,845 | -0.82% | 46,500 | 777億3318万 | +2.45% | 11.57 | 0.99 |
| 08/14 | 4,800 | 4,905 | 4,800 | 4,885 | +1.35% | 39,600 | 783億7494万 | +3.47% | 11.66 | 1 |
| 08/13 | 4,765 | 4,825 | 4,745 | 4,820 | +0.84% | 45,900 | 773億3208万 | +2.29% | 11.51 | 0.98 |
| 08/12 | 4,735 | 4,790 | 4,730 | 4,780 | +0.95% | 56,200 | 766億9032万 | +1.59% | 11.41 | 0.98 |
| 08/10 | 4,690 | 4,750 | 4,645 | 4,735 | +2.16% | 52,000 | 759億6834万 | +0.81% | 11.31 | 0.97 |
| 08/07 | 4,590 | 4,650 | 4,580 | 4,635 | +0.98% | 42,700 | 743億6394万 | -1.15% | 11.07 | 0.95 |
| 08/06 | 4,550 | 4,605 | 4,550 | 4,590 | +0.88% | 41,700 | 736億4196万 | -2.03% | 10.96 | 0.94 |
| 08/05 | 4,610 | 4,620 | 4,550 | 4,550 | -1.09% | 52,300 | 730億20万 | -2.72% | 10.86 | 0.93 |
| 08/04 | 4,675 | 4,695 | 4,575 | 4,600 | -1.39% | 69,600 | 738億240万 | -1.56% | 10.98 | 0.94 |
| 08/03 | 4,810 | 4,810 | 4,620 | 4,665 | -3.01% | 84,700 | 748億4526万 | -0.06% | 11.14 | 0.95 |
| 07/31 | 4,760 | 4,845 | 4,730 | 4,810 | -0.31% | 94,600 | 771億7164万 | +3.24% | 11.49 | 0.98 |
| 07/30 | 4,650 | 4,840 | 4,595 | 4,825 | -4.08% | 162,000 | 774億1230万 | +3.92% | 11.52 | 0.98 |
| 07/29 | 4,965 | 5,060 | 4,940 | 5,030 | +2.76% | 109,600 | 807億132万 | +8.71% | 12.01 | 1.03 |
| 07/28 | 4,895 | 4,915 | 4,820 | 4,895 | +0.93% | 57,200 | 785億3538万 | +6.39% | 11.69 | 1 |
| 07/27 | 4,720 | 4,860 | 4,720 | 4,850 | +3.52% | 63,300 | 778億1340万 | +5.83% | 11.58 | 0.99 |
| 07/24 | 4,660 | 4,685 | 4,610 | 4,685 | +0.32% | 29,500 | 751億6614万 | +2.61% | 11.19 | 0.96 |
| 07/23 | 4,705 | 4,710 | 4,645 | 4,670 | -1.27% | 36,600 | 749億2548万 | +2.46% | 11.15 | 0.95 |
| 07/22 | 4,640 | 4,730 | 4,640 | 4,730 | +0.42% | 56,700 | 758億8812万 | +3.93% | 11.29 | 0.97 |
| 07/21 | 4,705 | 4,730 | 4,675 | 4,710 | +1.62% | 50,300 | 755億6724万 | +3.74% | 11.25 | 0.96 |
| 07/17 | 4,655 | 4,705 | 4,620 | 4,635 | -0.64% | 64,600 | 743億6394万 | +2.25% | 11.07 | 0.95 |
| 07/16 | 4,680 | 4,715 | 4,635 | 4,665 | -0.43% | 49,800 | 748億4526万 | +2.98% | 11.14 | 0.95 |
| 07/15 | 4,700 | 4,720 | 4,665 | 4,685 | +0.64% | 48,400 | 751億6614万 | +3.54% | 11.19 | 0.96 |
| 07/14 | 4,675 | 4,700 | 4,655 | 4,655 | +0.54% | 49,200 | 746億8482万 | +2.99% | 11.12 | 0.95 |
| 07/13 | 4,660 | 4,695 | 4,610 | 4,630 | -0.11% | 45,300 | 742億8372万 | +2.48% | 11.06 | 0.94 |
| 07/10 | 4,670 | 4,670 | 4,620 | 4,635 | -0.64% | 48,700 | 743億6394万 | +2.54% | 11.07 | 0.95 |
| 07/09 | 4,610 | 4,685 | 4,610 | 4,665 | +0.32% | 41,400 | 748億4526万 | +3.16% | 11.14 | 0.95 |
| 07/08 | 4,655 | 4,670 | 4,630 | 4,650 | -0.11% | 44,800 | 746億460万 | +2.83% | 11.1 | 0.95 |
| 07/07 | 4,575 | 4,680 | 4,575 | 4,655 | +1.75% | 53,000 | 746億8482万 | +2.87% | 11.12 | 0.95 |
| 07/06 | 4,560 | 4,575 | 4,540 | 4,575 | +0.77% | 48,900 | 734億130万 | +1.1% | 10.92 | 0.93 |
| 07/03 | 4,565 | 4,620 | 4,535 | 4,540 | +0.55% | 46,200 | 728億3976万 | +0.18% | 10.84 | 0.93 |
| 07/02 | 4,470 | 4,520 | 4,440 | 4,515 | +2.61% | 55,500 | 724億3866万 | -0.35% | 10.78 | 0.92 |
| 07/01 | 4,440 | 4,440 | 4,385 | 4,400 | -0.9% | 46,700 | 705億9360万 | -2.93% | 10.51 | 0.9 |
| 06/30 | 4,510 | 4,510 | 4,420 | 4,440 | -1.22% | 52,800 | 712億3536万 | -2.2% | 10.6 | 0.91 |
| 06/29 | 4,460 | 4,515 | 4,450 | 4,495 | +1.58% | 64,200 | 721億1778万 | -1.19% | 10.73 | 0.92 |
| 06/26 | 4,405 | 4,435 | 4,390 | 4,425 | +0.34% | 30,300 | 709億9470万 | -2.85% | 10.57 | 0.9 |
| 06/25 | 4,460 | 4,465 | 4,395 | 4,410 | -0.45% | 38,500 | 707億5404万 | -3.4% | 10.53 | 0.9 |
| 06/24 | 4,440 | 4,445 | 4,410 | 4,430 | +0.91% | 36,700 | 710億7492万 | -3.19% | 10.58 | 0.9 |
| 06/23 | 4,425 | 4,435 | 4,375 | 4,390 | -0.9% | 70,200 | 704億3316万 | -4.15% | 10.48 | 0.9 |
| 06/22 | 4,450 | 4,470 | 4,415 | 4,430 | +0.23% | 47,700 | 710億7492万 | -3.49% | 10.58 | 0.9 |
| 06/19 | 4,490 | 4,490 | 4,400 | 4,420 | -1.89% | 60,700 | 709億1448万 | -3.79% | 10.55 | 0.9 |
| 06/18 | 4,460 | 4,515 | 4,455 | 4,505 | +0.56% | 39,100 | 722億7822万 | -2.09% | 10.76 | 0.92 |
| 06/17 | 4,465 | 4,510 | 4,445 | 4,480 | +0.45% | 52,400 | 718億7712万 | -2.65% | 10.7 | 0.91 |
| 06/16 | 4,590 | 4,590 | 4,450 | 4,460 | -1.87% | 55,700 | 715億5624万 | -3.06% | 10.65 | 0.91 |
| 06/15 | 4,550 | 4,610 | 4,530 | 4,545 | -0.33% | 43,400 | 729億1998万 | -1.24% | 10.85 | 0.93 |
| 06/12 | 4,610 | 4,620 | 4,525 | 4,560 | +0.44% | 62,200 | 731億6064万 | -0.85% | 10.89 | 0.93 |
| 06/11 | 4,510 | 4,540 | 4,465 | 4,540 | -0.33% | 83,100 | 728億3976万 | -1.24% | 10.84 | 0.93 |
| 06/10 | 4,580 | 4,600 | 4,520 | 4,555 | -1.09% | 59,600 | 730億8042万 | -0.85% | 10.88 | 0.93 |
| 06/09 | 4,665 | 4,665 | 4,585 | 4,605 | -1.29% | 95,700 | 738億8262万 | +0.37% | 11 | 0.94 |
| 06/08 | 4,700 | 4,770 | 4,645 | 4,665 | -0.74% | 87,700 | 748億4526万 | +1.77% | 11.14 | 0.95 |
| 06/05 | 4,705 | 4,755 | 4,660 | 4,700 | +0.75% | 42,900 | 754億680万 | +2.6% | 11.22 | 0.96 |
| 06/04 | 4,655 | 4,690 | 4,610 | 4,665 | -1.27% | 54,900 | 748億4526万 | +1.77% | 11.14 | 0.95 |
| 06/03 | 4,710 | 4,725 | 4,645 | 4,725 | +1.39% | 81,500 | 758億790万 | +2.96% | 11.28 | 0.96 |
| 06/02 | 4,730 | 4,730 | 4,610 | 4,660 | -1.48% | 106,900 | 747億6504万 | +1.46% | 11.13 | 0.95 |
| 06/01 | 4,570 | 4,765 | 4,525 | 4,730 | +4.42% | 155,500 | 758億8812万 | +2.85% | 11.29 | 0.97 |
| 05/29 | 4,530 | 4,605 | 4,520 | 4,530 | -0.55% | 431,100 | 726億7932万 | -1.52% | 10.82 | 0.92 |
| 05/28 | 4,580 | 4,650 | 4,525 | 4,555 | -0.55% | 95,100 | 730億8042万 | -1.24% | 10.88 | 0.93 |
| 05/27 | 4,655 | 4,675 | 4,545 | 4,580 | -1.61% | 69,400 | 734億8152万 | -0.97% | 10.94 | 0.93 |
| 05/26 | 4,660 | 4,675 | 4,625 | 4,655 | +0.22% | 44,500 | 746億8482万 | +0.41% | 11.12 | 0.95 |
| 05/25 | 4,695 | 4,695 | 4,595 | 4,645 | -1.06% | 48,600 | 745億2438万 | 0% | 11.09 | 0.95 |
| 05/22 | 4,680 | 4,695 | 4,620 | 4,695 | +0.32% | 67,500 | 753億2658万 | +0.95% | 11.21 | 0.96 |
| 05/21 | 4,565 | 4,700 | 4,530 | 4,680 | +3.31% | 80,100 | 750億8592万 | +0.56% | 11.17 | 0.96 |
| 05/20 | 4,580 | 4,590 | 4,475 | 4,530 | -2.37% | 63,800 | 726億7932万 | -2.77% | 10.82 | 0.92 |
| 05/19 | 4,575 | 4,645 | 4,550 | 4,640 | +2.43% | 69,200 | 744億4416万 | -0.77% | 11.08 | 0.95 |
| 05/18 | 4,590 | 4,590 | 4,475 | 4,530 | -1.09% | 77,500 | 726億7932万 | -3.37% | 10.82 | 0.92 |
| 05/15 | 4,550 | 4,600 | 4,520 | 4,580 | +0.66% | 56,300 | 734億8152万 | -2.62% | 10.94 | 0.93 |
| 05/14 | 4,465 | 4,585 | 4,460 | 4,550 | +2.36% | 69,400 | 730億20万 | -3.46% | 10.86 | 0.93 |
| 05/13 | 4,405 | 4,475 | 4,380 | 4,445 | -0.67% | 95,200 | 713億1558万 | -5.87% | 10.61 | 0.91 |
| 05/12 | 4,460 | 4,480 | 4,430 | 4,475 | -0.33% | 43,600 | 717億9690万 | -5.45% | 10.69 | 0.91 |
| 05/11 | 4,520 | 4,560 | 4,465 | 4,490 | 0% | 65,100 | 720億3756万 | -5.33% | 10.72 | 0.92 |
| 05/08 | 4,495 | 4,520 | 4,450 | 4,490 | +0.45% | 69,500 | 720億3756万 | -5.47% | 10.72 | 0.92 |
| 05/07 | 4,445 | 4,485 | 4,425 | 4,470 | +1.13% | 77,700 | 717億1668万 | -5.95% | 10.67 | 0.91 |
| 05/01 | 4,495 | 4,495 | 4,405 | 4,420 | -1.56% | 61,900 | 709億1448万 | -7.18% | 10.55 | 0.9 |
| 04/30 | 4,570 | 4,570 | 4,435 | 4,490 | -2.18% | 120,200 | 720億3756万 | -5.89% | 10.72 | 0.92 |
| 04/28 | 4,680 | 4,745 | 4,540 | 4,590 | -4.18% | 267,500 | 736億4196万 | -3.97% | 10.96 | 0.94 |
| 04/27 | 4,750 | 4,825 | 4,725 | 4,790 | +0.42% | 100,700 | 768億5076万 | +0.15% | 11.44 | 0.98 |
| 04/24 | 4,760 | 4,805 | 4,760 | 4,770 | -1.24% | 43,200 | 765億2988万 | -0.1% | 11.39 | 0.97 |
| 04/23 | 4,805 | 4,840 | 4,765 | 4,830 | +0.42% | 56,900 | 774億9252万 | +1.3% | 11.53 | 0.99 |
| 04/22 | 4,800 | 4,830 | 4,765 | 4,810 | +0.94% | 46,900 | 771億7164万 | +0.99% | 11.49 | 0.98 |
| 04/21 | 4,855 | 4,915 | 4,765 | 4,765 | -1.24% | 42,900 | 764億4966万 | +0.17% | 11.38 | 0.97 |
| 04/20 | 4,895 | 4,905 | 4,815 | 4,825 | -1.03% | 44,400 | 774億1230万 | +1.54% | 11.52 | 0.98 |
| 04/17 | 4,870 | 4,925 | 4,870 | 4,875 | +0.21% | 31,500 | 782億1450万 | +2.74% | 11.64 | 0.99 |
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 9月期 | 3,220 9/14 | 2,500 9/25 | 2,860,700 9/14 | - | - | +2.25% 10/22 | -6.05% 10/29 |
| 2010年 9月期 | 2,600 10/22 | 1,536 9/22 | 146,100 9/24 | - | - | +17.29% 10/18 | -23.27% 11/18 |
| 2011年 9月期 | 2,005 10/18 | 1,292 3/15 | 327,000 10/28 | 329億3012万 | 212億1980万 | +9.27% 11/30 | -20.23% 3/15 |
| 2012年 9月期 | 1,890 3/27 | 1,281 11/14 | 22,500 3/9 | 310億4136万 | 210億3914万 | +14.72% 3/5 | -10.94% 4/11 |
| 2013年 9月期 | 2,246 7/19 | 1,570 10/12 | 31,500 6/5 | 368億8830万 | 257億8568万 | +10.83% 4/10 | -8.15% 5/23 |
| 2014年 9月期 | 2,800 9/25 | 1,891 3/17 | 66,600 4/17 | 459億8742万 | 310億5793万 | +11.75% 9/19 | -9.67% 2/4 |
| 2015年 9月期 | 3,215 7/21 | 2,404 10/17 | 46,500 12/24 | 528億341万 | 394億8348万 | +9.12% 7/21 | -11.53% 8/25 |
| 2016年 9月期 | 3,775 1/4 | 2,885 10/19 | 572,800 6/15 | 620億90万 | 473億8347万 | +10.23% 1/4 | -11.86% 6/16 |
| 2017年 9月期 | 3,430 7/25 | 2,900 11/9 | 87,600 10/31 | 563億3459万 | 476億2983万 | +8.49% 11/2 | -8.92% 11/9 |
| 2018年 9月期 | 5,500 7/26 | 3,170 4/17 4/13 | 571,800 7/30 | 903億3244万 | 520億6433万 | +26.79% 5/9 | -17.63% 8/13 |
| 2019年 9月期 | 4,475 10/2 | 2,888 5/14 | 282,300 10/31 | 734億9775万 | 474億3274万 | +14.36% 8/1 | -16.98% 12/25 |
| 2020年 9月期 | 4,825 2/6 | 2,560 3/17 | 121,700 8/4 | 792億4618万 | 420億4564万 | +21.62% 5/11 | -29.93% 3/16 |
| 2021年 9月期 | 4,675 9/14 | 3,765 10/30 | 1,169,100 6/15 | 767億8257万 | 618億3666万 | +10.99% 9/14 | -6.04% 6/11 |
| 2022年 9月期 | 4,595 8/2 | 3,625 2/17 | 320,300 4/27 | 754億6864万 | 595億3729万 | +10.6% 10/26 | -7.62% 11/30 |
| 2023年 9月期 | 5,770 6/22 | 4,340 10/3 | 140,100 9/20 | 947億6694万 | 712億8050万 | +6.62% 5/17 | -7.01% 8/3 |
| 2024年 9月期 | 5,370 7/16 | 3,615 8/5 | 116,600 8/5 | 881億9730万 | 593億7304万 | +8.18% 7/16 | -27.69% 8/5 |
| 2025年 9月期 | 5,350 9/12 | 3,880 4/7 | 181,400 6/20 | 858億3540万 | 622億5072万 | +7.49% 12/27 | -15.13% 4/7 |
| 最新 | 4,785 2026/9/11 | 61,000 | 767億7054万 | -3% 4,933 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/09/11 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
1,281円（2011/11/14） - 274%（3.74倍）
4,785円（9/11）
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。
