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
09/18	2,578	2,582	2,509	2,561	-0.81%	121,700	-	+5.83%	-	-
09/17	2,464	2,585	2,464	2,582	+4.96%	233,700	-	+6.92%	-	-
09/16	2,469	2,490	2,441	2,460	+0.57%	145,400	-	+2.24%	-	-
09/15	2,326	2,464	2,320	2,446	+3.47%	214,400	-	+1.87%	-	-
09/14	2,302	2,370	2,300	2,364	+2.38%	98,400	-	-1.29%	-	-
09/11	2,282	2,329	2,268	2,309	-2.08%	175,900	-	-3.47%	-	-
09/10	2,266	2,372	2,248	2,358	+3.92%	170,700	-	-1.42%	-	-
09/09	2,249	2,276	2,235	2,269	+0.98%	46,300	-	-4.98%	-	-
09/08	2,311	2,328	2,244	2,247	-4.1%	140,200	-	-5.79%	-	-
09/07	2,329	2,352	2,316	2,343	+0.9%	76,200	-	-1.6%	-	-
09/04	2,364	2,370	2,311	2,322	-1.78%	139,700	-	-2.23%	-	-
09/03	2,404	2,408	2,364	2,364	+0.25%	97,600	-	-0.17%	-	-
09/02	2,430	2,430	2,358	2,358	-4.15%	142,400	-	0%	-	-
09/01	2,444	2,487	2,430	2,460	+0.04%	105,200	-	+4.77%	-	-
08/31	2,422	2,462	2,397	2,459	+0.45%	95,300	-	+5.22%	-	-
08/28	2,468	2,522	2,442	2,448	-0.85%	84,700	-	+5.25%	-	-
08/27	2,490	2,512	2,463	2,469	-2.37%	117,700	-	+6.61%	-	-
08/26	2,421	2,592	2,421	2,529	+4.63%	312,700	-	+9.81%	-	-
08/25	2,423	2,429	2,386	2,417	+0.08%	64,800	-	+5.68%	-	-
08/24	2,440	2,460	2,411	2,415	-1.02%	76,900	-	+6.2%	-	-
08/21	2,434	2,445	2,403	2,440	-0.16%	74,100	-	+7.77%	-	-
08/20	2,435	2,450	2,405	2,444	+1.37%	90,500	-	+8.48%	-	-
08/19	2,554	2,554	2,403	2,411	-6.11%	209,800	-	+7.59%	-	-
08/18	2,459	2,595	2,458	2,568	+4.48%	220,800	-	+15.26%	-	-
08/17	2,450	2,525	2,434	2,458	+1.11%	194,300	-	+11.27%	-	-
08/14	2,363	2,431	2,354	2,431	+2.88%	127,400	-	+10.75%	-	-
08/13	2,335	2,363	2,329	2,363	+1.63%	66,300	-	+8.25%	-	-
08/12	2,330	2,342	2,309	2,325	+0.74%	65,500	-	+6.9%	-	-
08/10	2,325	2,379	2,301	2,308	+1.01%	122,200	-	+6.41%	-	-
08/07	2,307	2,364	2,262	2,285	-0.95%	98,000	-	+5.54%	-	-
08/06	2,268	2,337	2,200	2,307	+1.67%	130,200	-	+6.81%	-	-
08/05	2,206	2,274	2,203	2,269	+4.27%	108,000	-	+5.39%	-	-
08/04	2,148	2,196	2,135	2,176	+0.37%	55,700	-	+1.3%	-	-
08/03	2,157	2,180	2,096	2,168	-0.55%	90,900	-	+0.84%	-	-
07/31	2,157	2,196	2,119	2,180	+2.01%	88,900	-	+1.4%	-	-
07/30	2,105	2,159	2,085	2,137	+0.85%	88,700	-	-0.7%	-	-
07/29	2,135	2,140	2,078	2,119	-0.24%	127,600	-	-1.67%	-	-
07/28	2,198	2,198	2,109	2,124	-2.84%	76,200	-	-1.67%	-	-
07/27	2,197	2,215	2,159	2,186	+0.41%	46,900	-	+0.64%	-	-
07/24	2,169	2,182	2,155	2,177	-0.27%	34,800	-	-0.05%	-	-
07/23	2,165	2,193	2,159	2,183	+1.63%	42,300	-	0%	-	-
07/22	2,157	2,184	2,147	2,148	+0.42%	36,400	-	-1.51%	-	-
07/21	2,102	2,155	2,101	2,139	+1.81%	60,900	-	-1.97%	-	-
07/17	2,145	2,147	2,055	2,101	-2.14%	98,300	-	-3.8%	-	-
07/16	2,156	2,181	2,145	2,147	-1.56%	40,100	-	-1.78%	-	-
07/15	2,170	2,200	2,146	2,181	+1.77%	53,300	-	-0.14%	-	-
07/14	2,109	2,155	2,088	2,143	+3.43%	80,400	-	-1.74%	-	-
07/13	2,137	2,144	2,059	2,072	-1.66%	57,700	-	-4.91%	-	-
07/10	2,114	2,133	2,107	2,107	+0.43%	56,400	-	-3.35%	-	-
07/09	2,122	2,138	2,091	2,098	-1.13%	48,900	-	-3.85%	-	-
07/08	2,158	2,171	2,120	2,122	-2.21%	84,400	-	-2.75%	-	-
07/07	2,208	2,230	2,170	2,170	-0.82%	56,700	-	-0.5%	-	-
07/06	2,211	2,244	2,183	2,188	-0.91%	59,200	-	+0.51%	-	-
07/03	2,169	2,208	2,151	2,208	+2.89%	65,600	-	+1.56%	-	-
07/02	2,117	2,170	2,111	2,146	+0.28%	89,300	-	-1.2%	-	-
07/01	2,152	2,170	2,140	2,140	-0.56%	57,600	-	-1.47%	-	-
06/30	2,180	2,197	2,128	2,152	-2.54%	104,400	-	-0.92%	-	-
06/29	2,200	2,224	2,158	2,208	+1.42%	88,100	-	+1.75%	-	-
06/26	2,228	2,230	2,158	2,177	-1.8%	66,600	-	+0.46%	-	-
06/25	2,250	2,262	2,217	2,217	+0.09%	61,500	-	+2.35%	-	-
06/24	2,258	2,292	2,202	2,215	-1.9%	82,700	-	+2.5%	-	-
06/23	2,430	2,430	2,257	2,258	-6.89%	153,500	-	+4.88%	-	-
06/22	2,333	2,425	2,315	2,425	+4.03%	125,100	-	+13%	-	-
06/19	2,301	2,347	2,287	2,331	+1.88%	126,600	-	+9.33%	-	-
06/18	2,169	2,292	2,167	2,288	+6.87%	133,800	-	+7.67%	-	-
06/17	2,162	2,185	2,141	2,141	-1.38%	28,900	-	+1.13%	-	-
06/16	2,200	2,207	2,162	2,171	-1.14%	35,300	-	+2.89%	-	-
06/15	2,175	2,215	2,169	2,196	+2.66%	67,300	-	+4.67%	-	-
06/12	2,133	2,188	2,130	2,139	+1.33%	83,400	-	+2.54%	-	-
06/11	2,100	2,111	2,041	2,111	+0.19%	58,300	-	+1.83%	-	-
06/10	2,089	2,123	2,072	2,107	+0.86%	71,500	-	+2.13%	-	-
06/09	2,150	2,190	2,076	2,089	-0.67%	87,200	-	+1.85%	-	-
06/08	2,100	2,111	2,037	2,103	-2.19%	113,000	-	+3.14%	-	-
06/05	2,120	2,157	2,115	2,150	+2.23%	77,300	-	+6.02%	-	-
06/04	2,060	2,117	2,044	2,103	+0.96%	98,900	-	+4.42%	-	-
06/03	2,099	2,137	2,079	2,083	+0.34%	100,300	-	+4.1%	-	-
06/02	2,088	2,115	2,042	2,076	-2.4%	100,600	-	+4.32%	-	-
06/01	2,137	2,152	2,077	2,127	-1.39%	120,500	-	+7.48%	-	-
05/29	2,128	2,195	2,128	2,157	+1.46%	103,400	-	+9.66%	-	-
05/28	2,122	2,142	2,094	2,126	-0.79%	113,800	-	+8.75%	-	-
05/27	2,115	2,170	2,115	2,143	+1.37%	154,200	-	+10.35%	-	-
05/26	2,111	2,138	2,110	2,114	-0.98%	75,700	-	+9.53%	-	-
05/25	2,155	2,169	2,102	2,135	-0.42%	108,500	-	+11.26%	-	-
05/22	2,110	2,158	2,104	2,144	+1.85%	101,500	-	+12.49%	-	-
05/21	2,048	2,122	2,047	2,105	+4.47%	133,600	-	+11.26%	-	-
05/20	2,061	2,061	1,993	2,015	-3.26%	105,200	-	+7.24%	-	-
05/19	2,080	2,094	2,061	2,083	+1.46%	118,500	-	+11.33%	-	-
05/18	2,145	2,145	2,037	2,053	-5.35%	205,100	-	+10.32%	-	-
05/15	2,074	2,210	2,054	2,169	+4.58%	370,700	-	+17.12%	-	-
05/14	2,020	2,077	1,994	2,074	+4.75%	335,400	-	+12.9%	-	-
05/13	1,865	2,020	1,819	1,980	+6.28%	252,400	-	+8.43%	-	-
05/12	1,902	1,915	1,857	1,863	-1.53%	108,000	-	+2.42%	-	-
05/11	1,840	1,908	1,800	1,892	+3.11%	213,900	-	+4.07%	-	-
05/08	1,853	1,853	1,815	1,835	-0.54%	67,500	-	+1.21%	-	-
05/07	1,838	1,857	1,817	1,845	+1.82%	72,200	-	+1.82%	-	-
05/01	1,791	1,814	1,774	1,812	+0.95%	73,600	-	-0.11%	-	-
04/30	1,805	1,808	1,782	1,795	-1.59%	80,000	-	-1.16%	-	-
04/28	1,780	1,824	1,780	1,824	+2.01%	70,600	-	+0.22%	-	-
04/27	1,793	1,796	1,774	1,788	-0.06%	69,200	-	-1.76%	-	-
04/24	1,804	1,811	1,776	1,789	-0.94%	72,700	-	-1.65%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,500 250 6/15	1,380 138 11/19	555,100 5,551,000 3/31	-	-	358億5132万 3/31
2011年 3月期	3,350 335 2/17 335 2/16	1,620 162 9/2 162 8/27 他2件	900,600 9,006,000 6/17	524億4626万	253億6207万	421億1356万 3/31
2012年 3月期	2,950 295 3/27	1,770 177 11/22	227,400 2,274,000 7/29	461億8402万	277億1041万	443億534万 3/30
2013年 3月期	2,880 288 4/2	1,310 131 11/14 131 11/13	263,500 2,635,000 5/10	450億8812万	205億883万	313億1120万 3/29
2014年 3月期	3,450 345 9/27	1,720 172 4/4	1,147,400 11,474,000 7/31	540億1182万	269億2763万	340億4164万 3/31
2015年 3月期	2,730 273 3/2	1,920 192 5/21	306,700 3,067,000 9/25	427億3997万	300億5888万	389億2751万 3/31
2016年 3月期	3,060 306 6/2	1,680 168 2/24	189,600 1,896,000 6/2	479億634万	263億152万	280億258万 3/31
2017年 3月期	2,650 265 3/6 265 2/17 他2件	1,450 145 6/28	196,000 1,960,000 1/20	414億8752万	227億71万	369億2574万 3/31
2018年 3月期	3,140 10/27	2,140 214 4/14	424,200 10/30	493億2929万	335億313万	376億6191万 3/30
2019年 3月期	2,678 5/1 4/20	1,483 12/25	189,600 7/31	420億7129万	232億9788万	236億3040万 3/29
2020年 3月期	1,669 4/15	620 3/17 3/13	306,300 5/28	262億1993万	97億4018万	122億4610万 3/31
2021年 3月期	954 3/15	502 11/5	1,024,400 12/15	149億8730万	78億8640万	134億6141万 3/31
2022年 3月期	1,595 8/18	800 4/30	1,511,900 8/18	250億5739万	125億6797万	174億2928万 3/31
2023年 3月期	1,387 3/6	886 10/3	611,800 5/16	217億8972万	139億1903万	179億6639万 3/31
2024年 3月期	1,799 8/1	1,091 4/26	1,928,300 8/9	282億6223万	171億3957万	224億5875万 3/29
2025年 3月期	1,792 3/26	1,101 8/5	410,200 5/14	281億5226万	172億9667万	246億7648万 3/31
2026年 3月期	2,124 2/27	1,208 4/7	1,921,700 6/9	333億6797万	189億7764万	269億3077万 3/31
最新	2,561 2026/9/18		121,700	402億3322万

三菱製鋼（5632）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート