三菱総合研究所（3636）の株価チャート
株価
5/8
- 前日 (5/7)
- 4,470
- 始値
- 4,495
- 高値
- 4,520
- 安値
- 4,450
- 終値 +0.45%
- 4,490
- 出来高 -10.55%
- 69,500
乖離率
- 株価（5日）
移動平均値 - -0.04%
4,492 - 株価（25日）
移動平均値 - -5.47%
4,750 - 出来高（5日）
移動平均値 - -41.77%
119,360
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 4,495 | 4,520 | 4,450 | 4,490 | +0.45% | 69,500 | 720億3756万 | -5.47% | 10.72 | 0.89 |
| 05/07 | 4,445 | 4,485 | 4,425 | 4,470 | +1.13% | 77,700 | 717億1668万 | -5.95% | 10.67 | 0.89 |
| 05/01 | 4,495 | 4,495 | 4,405 | 4,420 | -1.56% | 61,900 | 709億1448万 | -7.18% | 10.55 | 0.88 |
| 04/30 | 4,570 | 4,570 | 4,435 | 4,490 | -2.18% | 120,200 | 720億3756万 | -5.89% | 10.72 | 0.89 |
| 04/28 | 4,680 | 4,745 | 4,540 | 4,590 | -4.18% | 267,500 | 736億4196万 | -3.97% | 10.96 | 0.91 |
| 04/27 | 4,750 | 4,825 | 4,725 | 4,790 | +0.42% | 100,700 | 768億5076万 | +0.15% | 11.44 | 0.95 |
| 04/24 | 4,760 | 4,805 | 4,760 | 4,770 | -1.24% | 43,200 | 765億2988万 | -0.1% | 11.39 | 0.95 |
| 04/23 | 4,805 | 4,840 | 4,765 | 4,830 | +0.42% | 56,900 | 774億9252万 | +1.3% | 11.53 | 0.96 |
| 04/22 | 4,800 | 4,830 | 4,765 | 4,810 | +0.94% | 46,900 | 771億7164万 | +0.99% | 11.49 | 0.96 |
| 04/21 | 4,855 | 4,915 | 4,765 | 4,765 | -1.24% | 42,900 | 764億4966万 | +0.17% | 11.38 | 0.95 |
| 04/20 | 4,895 | 4,905 | 4,815 | 4,825 | -1.03% | 44,400 | 774億1230万 | +1.54% | 11.52 | 0.96 |
| 04/17 | 4,870 | 4,925 | 4,870 | 4,875 | +0.21% | 31,500 | 782億1450万 | +2.74% | 11.64 | 0.97 |
| 04/16 | 4,920 | 4,945 | 4,850 | 4,865 | -0.1% | 44,000 | 780億5406万 | +2.68% | 11.62 | 0.97 |
| 04/15 | 4,840 | 4,890 | 4,835 | 4,870 | +1.56% | 44,200 | 781億3428万 | +2.85% | 11.63 | 0.97 |
| 04/14 | 4,830 | 4,850 | 4,790 | 4,795 | +0.52% | 27,800 | 769億3098万 | +1.35% | 11.45 | 0.95 |
| 04/13 | 4,810 | 4,825 | 4,745 | 4,770 | -1.04% | 47,400 | 765億2988万 | +0.91% | 11.39 | 0.95 |
| 04/10 | 4,925 | 4,960 | 4,810 | 4,820 | -2.33% | 49,100 | 773億3208万 | +1.95% | 11.51 | 0.96 |
| 04/09 | 4,930 | 4,990 | 4,920 | 4,935 | -0.5% | 43,500 | 791億7714万 | +4.4% | 11.78 | 0.98 |
| 04/08 | 4,920 | 4,990 | 4,920 | 4,960 | +1.33% | 47,600 | 795億7824万 | +5.13% | 11.84 | 0.99 |
| 04/07 | 4,850 | 4,900 | 4,835 | 4,895 | +1.35% | 50,000 | 785億3538万 | +3.91% | 11.69 | 0.97 |
| 04/06 | 4,790 | 4,850 | 4,765 | 4,830 | +0.94% | 31,600 | 774億9252万 | +2.53% | 11.53 | 0.96 |
| 04/03 | 4,715 | 4,830 | 4,700 | 4,785 | +1.59% | 40,900 | 767億7054万 | +1.4% | 11.43 | 0.95 |
| 04/02 | 4,735 | 4,750 | 4,670 | 4,710 | -0.53% | 41,000 | 755億6724万 | -0.34% | 11.25 | 0.94 |
| 04/01 | 4,700 | 4,735 | 4,670 | 4,735 | +1.5% | 53,900 | 759億6834万 | +0.08% | 11.31 | 0.94 |
| 03/31 | 4,560 | 4,680 | 4,555 | 4,665 | +2.19% | 49,600 | 748億4526万 | -1.42% | 11.14 | 0.93 |
| 03/30 | 4,500 | 4,595 | 4,455 | 4,565 | -2.46% | 61,000 | 732億4086万 | -3.79% | 10.9 | 0.91 |
| 03/27 | 4,705 | 4,705 | 4,665 | 4,680 | +0.65% | 39,700 | 750億8592万 | -1.74% | 11.17 | 0.93 |
| 03/26 | 4,700 | 4,715 | 4,605 | 4,650 | -1.38% | 40,100 | 746億460万 | -2.62% | 11.1 | 0.92 |
| 03/25 | 4,695 | 4,750 | 4,685 | 4,715 | +0.96% | 43,300 | 756億4746万 | -1.55% | 11.26 | 0.94 |
| 03/24 | 4,645 | 4,685 | 4,635 | 4,670 | +2.08% | 48,600 | 749億2548万 | -2.71% | 11.15 | 0.93 |
| 03/23 | 4,580 | 4,580 | 4,470 | 4,575 | -0.54% | 90,900 | 734億130万 | -5% | 10.92 | 0.91 |
| 03/19 | 4,655 | 4,675 | 4,600 | 4,600 | -2.44% | 65,600 | 738億240万 | -5% | 10.98 | 0.91 |
| 03/18 | 4,650 | 4,715 | 4,650 | 4,715 | +1.51% | 37,700 | 756億4746万 | -3.14% | 11.26 | 0.94 |
| 03/17 | 4,700 | 4,700 | 4,640 | 4,645 | 0% | 32,300 | 745億2438万 | -5.03% | 11.09 | 0.92 |
| 03/16 | 4,630 | 4,705 | 4,630 | 4,645 | -0.11% | 50,300 | 745億2438万 | -5.45% | 11.09 | 0.92 |
| 03/13 | 4,680 | 4,700 | 4,650 | 4,650 | -1.38% | 49,900 | 746億460万 | -5.47% | 11.1 | 0.92 |
| 03/12 | 4,770 | 4,770 | 4,700 | 4,715 | -1.26% | 43,100 | 756億4746万 | -4.28% | 11.26 | 0.94 |
| 03/11 | 4,825 | 4,825 | 4,765 | 4,775 | +0.21% | 48,300 | 766億1010万 | -3.24% | 11.4 | 0.95 |
| 03/10 | 4,770 | 4,800 | 4,730 | 4,765 | +1.38% | 34,400 | 764億4966万 | -3.52% | 11.38 | 0.95 |
| 03/09 | 4,650 | 4,735 | 4,605 | 4,700 | -2.19% | 76,000 | 754億680万 | -4.9% | 11.22 | 0.93 |
| 03/06 | 4,810 | 4,820 | 4,745 | 4,805 | +0.31% | 60,000 | 770億9142万 | -2.89% | 11.47 | 0.96 |
| 03/05 | 4,780 | 4,845 | 4,780 | 4,790 | +1.48% | 49,300 | 768億5076万 | -3.25% | 11.44 | 0.95 |
| 03/04 | 4,740 | 4,745 | 4,660 | 4,720 | -1.05% | 89,600 | 757億2768万 | -4.76% | 11.27 | 0.94 |
| 03/03 | 4,905 | 4,905 | 4,740 | 4,770 | -2.65% | 80,900 | 765億2988万 | -3.95% | 11.39 | 0.95 |
| 03/02 | 4,930 | 4,965 | 4,865 | 4,900 | -2.58% | 55,600 | 786億1560万 | -1.59% | 11.7 | 0.97 |
| 02/27 | 5,020 | 5,060 | 4,995 | 5,030 | +1.62% | 62,300 | 807億132万 | +0.9% | 12.01 | 1 |
| 02/26 | 4,900 | 4,975 | 4,900 | 4,950 | +2.06% | 67,300 | 794億1780万 | -0.68% | 11.82 | 0.98 |
| 02/25 | 4,825 | 4,880 | 4,800 | 4,850 | +1.89% | 62,600 | 778億1340万 | -2.79% | 11.58 | 0.96 |
| 02/24 | 4,935 | 4,940 | 4,755 | 4,760 | -4.7% | 115,200 | 763億6944万 | -4.74% | 11.37 | 0.95 |
| 02/20 | 4,980 | 5,010 | 4,925 | 4,995 | -0.1% | 61,500 | 801億3978万 | -0.24% | 11.93 | 0.99 |
| 02/19 | 5,020 | 5,050 | 4,995 | 5,000 | +0.2% | 36,900 | 802億2000万 | -0.14% | 11.94 | 0.99 |
| 02/18 | 4,990 | 5,040 | 4,975 | 4,990 | 0% | 25,600 | 800億5956万 | -0.3% | 11.92 | 0.99 |
| 02/17 | 5,030 | 5,030 | 4,965 | 4,990 | 0% | 31,100 | 800億5956万 | -0.32% | 11.92 | 0.99 |
| 02/16 | 5,060 | 5,060 | 4,970 | 4,990 | -1.58% | 40,900 | 800億5956万 | -0.32% | 11.92 | 0.99 |
| 02/13 | 5,160 | 5,200 | 5,070 | 5,070 | -2.87% | 52,800 | 813億4308万 | +1.26% | 12.11 | 1.01 |
| 02/12 | 5,240 | 5,260 | 5,180 | 5,220 | -0.95% | 40,600 | 837億4968万 | +4.34% | 12.46 | 1.04 |
| 02/10 | 5,270 | 5,360 | 5,250 | 5,270 | -0.19% | 57,400 | 845億5188万 | +5.55% | 12.58 | 1.05 |
| 02/09 | 5,240 | 5,300 | 5,150 | 5,280 | +1.54% | 100,500 | 847億1232万 | +6.05% | 12.61 | 1.05 |
| 02/06 | 5,210 | 5,270 | 5,080 | 5,200 | +8.33% | 192,800 | 834億2880万 | +4.69% | 12.42 | 1.03 |
| 02/05 | 4,840 | 4,865 | 4,800 | 4,800 | -0.52% | 56,800 | 770億1120万 | -3.23% | 11.46 | 0.95 |
| 02/04 | 4,905 | 4,905 | 4,820 | 4,825 | -2.33% | 63,800 | 774億1230万 | -2.84% | 11.52 | 0.96 |
| 02/03 | 4,915 | 4,965 | 4,870 | 4,940 | +1.54% | 28,700 | 792億5736万 | -0.64% | 11.8 | 0.98 |
| 02/02 | 4,890 | 4,940 | 4,855 | 4,865 | +0.31% | 33,100 | 780億5406万 | -2.15% | 11.62 | 0.97 |
| 01/30 | 4,845 | 4,870 | 4,830 | 4,850 | 0% | 25,800 | 778億1340万 | -2.57% | 11.58 | 0.96 |
| 01/29 | 4,840 | 4,885 | 4,785 | 4,850 | -0.21% | 46,600 | 778億1340万 | -2.65% | 11.58 | 0.96 |
| 01/28 | 4,900 | 4,910 | 4,840 | 4,860 | -1.32% | 26,100 | 779億7384万 | -2.49% | 11.6 | 0.97 |
| 01/27 | 4,970 | 4,990 | 4,895 | 4,925 | -0.81% | 34,300 | 790億1670万 | -1.18% | 11.76 | 0.98 |
| 01/26 | 5,030 | 5,060 | 4,925 | 4,965 | -2.65% | 31,700 | 796億5846万 | -0.34% | 11.86 | 0.99 |
| 01/23 | 5,100 | 5,120 | 5,050 | 5,100 | +0.79% | 21,600 | 818億2440万 | +2.47% | 12.18 | 1.01 |
| 01/22 | 5,030 | 5,090 | 5,030 | 5,060 | +1.2% | 21,200 | 811億8264万 | +1.83% | 12.08 | 1.01 |
| 01/21 | 5,010 | 5,030 | 4,955 | 5,000 | -1.38% | 30,300 | 802億2000万 | +0.79% | 11.94 | 0.99 |
| 01/20 | 5,090 | 5,100 | 5,020 | 5,070 | +0.4% | 32,000 | 813億4308万 | +2.38% | 12.11 | 1.01 |
| 01/19 | 5,000 | 5,080 | 4,985 | 5,050 | +0.6% | 26,700 | 810億2220万 | +2.19% | 12.06 | 1 |
| 01/16 | 4,975 | 5,050 | 4,950 | 5,020 | +0.9% | 26,800 | 805億4088万 | +1.76% | 11.99 | 1 |
| 01/15 | 4,970 | 5,030 | 4,970 | 4,975 | +0.1% | 50,700 | 798億1890万 | +0.97% | 11.88 | 0.99 |
| 01/14 | 4,980 | 5,040 | 4,970 | 4,970 | -0.6% | 33,000 | 797億3868万 | +1% | 11.87 | 0.99 |
| 01/13 | 5,040 | 5,060 | 4,970 | 5,000 | 0% | 43,200 | 802億2000万 | +1.71% | 11.94 | 0.99 |
| 01/09 | 4,995 | 5,030 | 4,975 | 5,000 | 0% | 17,100 | 802億2000万 | +1.81% | 11.94 | 0.99 |
| 01/08 | 4,985 | 5,060 | 4,960 | 5,000 | +0.3% | 29,100 | 802億2000万 | +1.92% | 11.94 | 0.99 |
| 01/07 | 4,925 | 5,020 | 4,915 | 4,985 | +0.61% | 33,100 | 799億7934万 | +1.69% | 11.9 | 0.99 |
| 01/06 | 4,935 | 4,975 | 4,920 | 4,955 | +0.61% | 24,000 | 794億9802万 | +1.08% | 11.83 | 0.99 |
| 01/05 | 4,970 | 4,995 | 4,900 | 4,925 | -1.3% | 29,800 | 790億1670万 | +0.43% | 11.76 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 5,010 | 5,010 | 4,980 | 4,990 | -0.6% | 15,200 | 800億5956万 | +1.69% | 11.92 | 1.07 |
| 12/29 | 4,965 | 5,020 | 4,955 | 5,020 | +1.52% | 29,900 | 805億4088万 | +2.34% | 11.99 | 1.08 |
| 12/26 | 4,955 | 4,965 | 4,915 | 4,945 | -0.5% | 26,300 | 793億3758万 | +0.84% | 11.81 | 1.06 |
| 12/25 | 4,955 | 4,970 | 4,940 | 4,970 | +0.61% | 11,300 | 797億3868万 | +1.39% | 11.87 | 1.07 |
| 12/24 | 5,020 | 5,020 | 4,925 | 4,940 | -1.79% | 16,800 | 792億5736万 | +0.84% | 11.8 | 1.06 |
| 12/23 | 4,960 | 5,030 | 4,960 | 5,030 | +1.82% | 23,600 | 807億132万 | +2.67% | 12.01 | 1.08 |
| 12/22 | 4,950 | 5,000 | 4,900 | 4,940 | +0.82% | 55,300 | 792億5736万 | +0.86% | 11.8 | 1.06 |
| 12/19 | 4,870 | 4,940 | 4,870 | 4,900 | +0.51% | 39,600 | 786億1560万 | -0.04% | 11.7 | 1.05 |
| 12/18 | 4,835 | 4,875 | 4,815 | 4,875 | +0.41% | 28,800 | 782億1450万 | -0.65% | 11.64 | 1.05 |
| 12/17 | 4,875 | 4,875 | 4,850 | 4,855 | -0.1% | 16,100 | 778億9362万 | -1.16% | 11.59 | 1.04 |
| 12/16 | 4,870 | 4,895 | 4,860 | 4,860 | -0.82% | 11,400 | 779億7384万 | -1.1% | 11.6 | 1.04 |
| 12/15 | 4,830 | 4,900 | 4,815 | 4,900 | +0.93% | 22,700 | 786億1560万 | -0.31% | 11.7 | 1.05 |
| 12/12 | 4,830 | 4,865 | 4,800 | 4,855 | +1.78% | 27,200 | 778億9362万 | -1.14% | 11.59 | 1.04 |
| 12/11 | 4,850 | 4,850 | 4,770 | 4,770 | -0.83% | 19,600 | 765億2988万 | -2.81% | 11.39 | 1.02 |
| 12/10 | 4,830 | 4,845 | 4,810 | 4,810 | -0.31% | 20,000 | 771億7164万 | -2% | 11.49 | 1.03 |
| 12/09 | 4,840 | 4,875 | 4,815 | 4,825 | -1.03% | 15,700 | 774億1230万 | -1.73% | 11.52 | 1.04 |
| 12/08 | 4,820 | 4,875 | 4,820 | 4,875 | +1.14% | 15,200 | 782億1450万 | -0.75% | 11.64 | 1.05 |
| 12/05 | 4,840 | 4,855 | 4,800 | 4,820 | -0.92% | 20,500 | 773億3208万 | -1.97% | 11.51 | 1.04 |
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 | 4,490 2026/5/8 | 69,500 | 720億3756万 | -5.47% 4,750 | |||
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）
- 2026/05/08 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
1,281円（2011/11/14） - 251%（3.51倍）
4,490円（5/8）
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。
