三井金属（5706）の時価総額の推移
- 2010年3月31日
- 1604億3048万
- 2011年3月31日
- 1655億8717万
- 2012年3月30日
- 1335億107万
- 2013年3月29日
- 1380億8480万
- 2014年3月31日
- 1359億2988万
- 2015年3月31日
- 1564億8786万
- 2016年3月31日
- 1027億9993万
- 2017年3月31日
- 2164億4732万
- 2018年3月30日
- 2758億2998万
- 2019年3月29日
- 1621億2641万
- 2020年3月31日
- 1031億9119万
- 2021年3月31日
- 2192億8642万
- 2022年3月31日
- 1916億3370万
- 2023年3月31日
- 1836億9681万
- 2024年3月29日
- 2690億7339万
- 2025年3月31日
- 2484億5661万
- 2026年3月31日
- 1兆6042億
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 49,920 | 50,870 | 47,220 | 47,600 | -3.94% | 2,308,800 | 2兆7329億 | -0.68% | 36.31 | 6.61 |
| 06/02 | 53,270 | 53,290 | 48,260 | 49,550 | -7.97% | 2,287,800 | 2兆8449億 | +4.33% | 37.8 | 6.88 |
| 06/01 | 52,120 | 55,230 | 51,940 | 53,840 | +4.28% | 1,864,800 | 3兆912億 | +14.45% | 41.07 | 7.48 |
| 05/29 | 50,150 | 51,920 | 48,810 | 51,630 | +5.91% | 5,244,100 | 2兆9643億 | +11.31% | 39.38 | 7.17 |
| 05/28 | 50,150 | 51,140 | 47,830 | 48,750 | -5.89% | 2,149,400 | 2兆7990億 | +6.59% | 37.19 | 6.77 |
| 05/27 | 55,650 | 57,700 | 51,630 | 51,800 | -3.61% | 1,891,300 | 2兆9741億 | +14.48% | 39.51 | 7.19 |
| 05/26 | 52,900 | 54,880 | 52,070 | 53,740 | +0.77% | 1,718,700 | 3兆855億 | +20.26% | 40.99 | 7.46 |
| 05/25 | 50,790 | 53,990 | 50,080 | 53,330 | +7.5% | 1,847,400 | 3兆619億 | +21.31% | 40.68 | 7.4 |
| 05/22 | 47,460 | 50,610 | 47,080 | 49,610 | +6.3% | 1,964,800 | 2兆8483億 | +14.41% | 37.84 | 6.89 |
| 05/21 | 45,760 | 48,130 | 44,570 | 46,670 | +5.21% | 1,979,200 | 2兆6795億 | +8.96% | 35.6 | 6.48 |
| 05/20 | 43,710 | 45,110 | 43,020 | 44,360 | -0.96% | 1,759,900 | 2兆5469億 | +4.49% | 33.84 | 6.16 |
| 05/19 | 47,490 | 48,200 | 43,900 | 44,790 | -5.35% | 2,104,800 | 2兆5716億 | +6.46% | 34.17 | 6.22 |
| 05/18 | 46,100 | 49,590 | 45,210 | 47,320 | +1.46% | 2,872,900 | 2兆7168億 | +13.53% | 36.1 | 6.57 |
| 05/15 | 50,490 | 51,200 | 45,280 | 46,640 | -7.94% | 2,997,400 | 2兆6778億 | +13.62% | 35.58 | 6.48 |
| 05/14 | 49,900 | 53,340 | 47,900 | 50,660 | -7.72% | 6,185,500 | 2兆9086億 | +25.21% | 38.65 | 7.03 |
| 05/13 | 49,840 | 55,860 | 49,810 | 54,900 | +7.96% | 3,317,800 | 3兆1521億 | +38.3% | 41.88 | 7.62 |
| 05/12 | 51,500 | 52,970 | 49,640 | 50,850 | -0.78% | 2,098,100 | 2兆9195億 | +31.44% | 38.79 | 7.06 |
| 05/11 | 52,000 | 53,200 | 50,300 | 51,250 | +2.5% | 2,551,400 | 2兆9425億 | +35.29% | 39.1 | 7.12 |
| 05/08 | 48,000 | 50,000 | 47,320 | 50,000 | +4.04% | 2,582,600 | 2兆8707億 | +35.31% | 38.14 | 6.94 |
| 05/07 | 45,960 | 48,060 | 45,500 | 48,060 | +17.05% | 2,151,900 | 2兆7593億 | +33% | 36.66 | 6.67 |
| 05/01 | 42,340 | 42,950 | 41,050 | 41,060 | -3.05% | 1,669,300 | 2兆3574億 | +15.78% | 31.32 | 5.7 |
| 04/30 | 41,030 | 42,880 | 40,560 | 42,350 | +2.37% | 2,464,100 | 2兆4315億 | +20.8% | 32.31 | 5.88 |
| 04/28 | 39,890 | 41,670 | 39,380 | 41,370 | +5.27% | 2,386,800 | 2兆3752億 | +19.47% | 31.56 | 5.74 |
| 04/27 | 38,700 | 40,050 | 37,120 | 39,300 | +1.66% | 2,156,100 | 2兆2564億 | +14.99% | 29.98 | 5.46 |
| 04/24 | 38,000 | 39,290 | 37,620 | 38,660 | +4.97% | 1,570,700 | 2兆2196億 | +14.47% | 29.49 | 5.37 |
| 04/23 | 39,000 | 39,060 | 36,400 | 36,830 | -3.74% | 1,560,100 | 2兆1146億 | +10.04% | 28.1 | 5.11 |
| 04/22 | 37,200 | 38,570 | 36,230 | 38,260 | +2.33% | 1,696,700 | 2兆1967億 | +14.92% | 29.19 | 5.31 |
| 04/21 | 35,840 | 37,550 | 35,770 | 37,390 | +5.38% | 1,472,900 | 2兆1467億 | +13.42% | 28.52 | 5.19 |
| 04/20 | 36,210 | 36,650 | 35,400 | 35,480 | -2.79% | 1,023,500 | 2兆370億 | +8.38% | 27.07 | 4.93 |
| 04/17 | 37,490 | 37,600 | 36,390 | 36,500 | -3.31% | 1,262,900 | 2兆956億 | +12.03% | 27.84 | 5.07 |
| 04/16 | 36,000 | 38,050 | 35,730 | 37,750 | +5.77% | 2,234,300 | 2兆1674億 | +16.62% | 28.8 | 5.24 |
| 04/15 | 39,660 | 39,830 | 35,380 | 35,690 | -6.72% | 2,707,000 | 2兆491億 | +10.99% | 27.23 | 4.96 |
| 04/14 | 38,450 | 38,730 | 37,950 | 38,260 | +5.02% | 1,787,000 | 2兆1967億 | +19.72% | 29.19 | 5.31 |
| 04/13 | 36,500 | 36,980 | 35,470 | 36,430 | -2.07% | 2,012,700 | 2兆916億 | +15.26% | 27.79 | 5.06 |
| 04/10 | 35,390 | 37,200 | 34,800 | 37,200 | +6.99% | 2,418,600 | 2兆1358億 | +18.24% | 28.38 | 5.17 |
| 04/09 | 34,320 | 35,200 | 33,740 | 34,770 | -0.66% | 1,877,000 | 1兆9963億 | +10.94% | 26.52 | 4.83 |
| 04/08 | 34,000 | 35,330 | 33,470 | 35,000 | +10.94% | 2,442,800 | 2兆95億 | +11.96% | 26.7 | 4.86 |
| 04/07 | 31,620 | 31,840 | 30,850 | 31,550 | -1.28% | 1,386,500 | 1兆8114億 | +0.78% | 24.07 | 4.38 |
| 04/06 | 31,520 | 32,400 | 31,300 | 31,960 | +1.4% | 1,689,000 | 1兆8349億 | +1.16% | 24.38 | 4.44 |
| 04/03 | 31,130 | 31,640 | 30,800 | 31,520 | +6.31% | 1,404,200 | 1兆8097億 | -0.85% | 24.04 | 4.38 |
| 04/02 | 31,430 | 31,640 | 29,250 | 29,650 | -3.51% | 1,997,600 | 1兆7023億 | -7.28% | 22.62 | 4.12 |
| 04/01 | 30,040 | 30,730 | 29,685 | 30,730 | +9.59% | 1,500,200 | 1兆7643億 | -4.63% | 23.44 | 4.27 |
| 03/31 | 27,575 | 28,785 | 27,390 | 28,040 | -5.16% | 2,489,200 | 1兆6099億 | -13.23% | 17.58 | 3.89 |
| 03/30 | 29,730 | 29,805 | 28,990 | 29,565 | -5.45% | 2,133,100 | 1兆6974億 | -8.87% | 18.53 | 4.11 |
| 03/27 | 30,190 | 31,490 | 29,350 | 31,270 | +1.23% | 1,946,800 | 1兆7953億 | -3.63% | 19.6 | 4.34 |
| 03/26 | 31,980 | 32,390 | 30,550 | 30,890 | -2.34% | 1,518,300 | 1兆7735億 | -4.48% | 19.36 | 4.29 |
| 03/25 | 32,000 | 32,690 | 31,010 | 31,630 | +5.08% | 1,966,200 | 1兆8160億 | -1.77% | 19.83 | 4.39 |
| 03/24 | 30,190 | 31,040 | 28,910 | 30,100 | +3.12% | 2,128,100 | 1兆7282億 | -6.14% | 18.87 | 4.18 |
| 03/23 | 28,820 | 29,235 | 27,880 | 29,190 | -6.17% | 2,799,900 | 1兆6759億 | -8.57% | 18.3 | 4.05 |
| 03/19 | 31,420 | 32,040 | 30,270 | 31,110 | -3.98% | 2,211,800 | 1兆7861億 | -2.17% | 19.5 | 4.32 |
| 03/18 | 31,250 | 32,500 | 30,700 | 32,400 | +7.61% | 1,862,600 | 1兆8602億 | +2.88% | 20.31 | 4.5 |
| 03/17 | 32,600 | 33,130 | 30,110 | 30,110 | -4.72% | 2,222,200 | 1兆7287億 | -3.18% | 18.88 | 4.18 |
| 03/16 | 32,280 | 32,490 | 30,310 | 31,600 | +0.06% | 1,968,200 | 1兆8143億 | +2.84% | 19.81 | 4.39 |
| 03/13 | 30,130 | 32,400 | 30,110 | 31,580 | +1.02% | 2,277,100 | 1兆8131億 | +4.2% | 19.8 | 4.38 |
| 03/12 | 31,680 | 32,340 | 30,890 | 31,260 | -3.46% | 2,049,300 | 1兆7948億 | +4.46% | 19.6 | 4.34 |
| 03/11 | 32,000 | 33,530 | 31,730 | 32,380 | +5.16% | 2,077,000 | 1兆8591億 | +9.74% | 20.3 | 4.5 |
| 03/10 | 31,010 | 32,000 | 30,590 | 30,790 | +4.43% | 2,137,500 | 1兆7678億 | +6.16% | 19.3 | 4.28 |
| 03/09 | 30,010 | 30,610 | 27,870 | 29,485 | -9.94% | 4,055,100 | 1兆6928億 | +3.14% | 18.48 | 4.09 |
| 03/06 | 33,220 | 33,850 | 31,740 | 32,740 | -4.18% | 2,364,300 | 1兆8797億 | +15.8% | 20.52 | 4.55 |
| 03/05 | 35,040 | 35,860 | 33,180 | 34,170 | +4.08% | 3,214,100 | 1兆9618億 | +22.8% | 21.42 | 4.74 |
| 03/04 | 34,450 | 35,550 | 31,850 | 32,830 | -9.13% | 4,795,500 | 1兆8849億 | +20.11% | 20.58 | 4.56 |
| 03/03 | 38,720 | 39,600 | 35,910 | 36,130 | -6.59% | 3,702,900 | 2兆744億 | +34.37% | 22.65 | 5.02 |
| 03/02 | 36,600 | 38,990 | 35,900 | 38,680 | +4.8% | 3,327,400 | 2兆2208億 | +46.98% | 24.25 | 5.37 |
| 02/27 | 35,340 | 37,380 | 35,080 | 36,910 | +1.96% | 2,754,000 | 2兆1192億 | +43.97% | 23.14 | 5.12 |
| 02/26 | 36,440 | 38,500 | 35,570 | 36,200 | +1.29% | 5,061,700 | 2兆784億 | +44.57% | 22.69 | 5.03 |
| 02/25 | 33,040 | 35,820 | 32,520 | 35,740 | +8.17% | 3,628,200 | 2兆520億 | +46.04% | 22.41 | 4.96 |
| 02/24 | 32,210 | 33,380 | 31,430 | 33,040 | +5.59% | 2,892,400 | 1兆8970億 | +37.9% | 20.71 | 4.59 |
| 02/20 | 29,900 | 31,860 | 29,715 | 31,290 | +5.44% | 3,447,900 | 1兆7965億 | +33% | 19.62 | 4.34 |
| 02/19 | 29,015 | 30,230 | 28,810 | 29,675 | +4.07% | 2,235,600 | 1兆7038億 | +28.24% | 18.6 | 4.12 |
| 02/18 | 27,180 | 29,040 | 27,035 | 28,515 | +3.84% | 3,195,900 | 1兆6372億 | +25% | 17.88 | 3.96 |
| 02/17 | 28,690 | 28,700 | 27,290 | 27,460 | -3.17% | 2,134,000 | 1兆5766億 | +22.14% | 17.21 | 3.81 |
| 02/16 | 30,000 | 30,000 | 27,895 | 28,360 | +6.86% | 3,843,400 | 1兆6283億 | +27.86% | 17.78 | 3.94 |
| 02/13 | 25,800 | 26,880 | 25,435 | 26,540 | +2.12% | 2,818,800 | 1兆5238億 | +21.45% | 16.64 | 3.69 |
| 02/12 | 24,860 | 26,430 | 24,720 | 25,990 | +10.93% | 2,577,100 | 1兆4922億 | +20.54% | 16.29 | 3.61 |
| 02/10 | 23,500 | 23,790 | 23,025 | 23,430 | +3.7% | 1,446,600 | 1兆3452億 | +10.06% | 14.69 | 3.25 |
| 02/09 | 22,230 | 23,165 | 21,920 | 22,595 | +8.71% | 2,786,800 | 1兆2973億 | +7.11% | 14.16 | 3.14 |
| 02/06 | 20,585 | 21,350 | 20,505 | 20,785 | -1.42% | 1,321,000 | 1兆1933億 | -0.54% | 13.03 | 2.89 |
| 02/05 | 22,095 | 22,280 | 20,460 | 21,085 | -4.22% | 2,139,000 | 1兆2106億 | +1.48% | 13.22 | 2.93 |
| 02/04 | 21,105 | 22,100 | 21,020 | 22,015 | +5.77% | 2,248,800 | 1兆2640億 | +6.73% | 13.8 | 3.06 |
| 02/03 | 20,425 | 21,090 | 20,110 | 20,815 | +5.15% | 1,974,800 | 1兆1951億 | +1.73% | 13.05 | 2.89 |
| 02/02 | 19,985 | 21,220 | 19,510 | 19,795 | -2.82% | 3,081,900 | 1兆1365億 | -2.73% | 12.41 | 2.75 |
| 01/30 | 21,210 | 21,470 | 20,075 | 20,370 | -5.83% | 2,095,900 | 1兆1695億 | +0.43% | 12.77 | 2.83 |
| 01/29 | 21,570 | 21,895 | 20,905 | 21,630 | +0.28% | 1,767,700 | 1兆2418億 | +7.05% | 13.56 | 3 |
| 01/28 | 22,000 | 22,565 | 21,195 | 21,570 | -1.51% | 2,037,700 | 1兆2384億 | +7.71% | 13.52 | 2.99 |
| 01/27 | 21,505 | 22,010 | 21,400 | 21,900 | +0.9% | 1,433,400 | 1兆2573億 | +10.31% | 13.73 | 3.04 |
| 01/26 | 21,700 | 22,485 | 21,465 | 21,705 | -0.5% | 1,582,600 | 1兆2462億 | +10.37% | 13.61 | 3.01 |
| 01/23 | 21,800 | 22,195 | 21,520 | 21,815 | +0.6% | 1,339,100 | 1兆2525億 | +12.06% | 13.68 | 3.03 |
| 01/22 | 22,165 | 22,690 | 21,575 | 21,685 | -1.3% | 2,274,500 | 1兆2450億 | +12.44% | 13.59 | 3.01 |
| 01/21 | 21,410 | 22,410 | 21,405 | 21,970 | -0.32% | 1,704,300 | 1兆2614億 | +14.77% | 13.77 | 3.05 |
| 01/20 | 22,630 | 22,660 | 21,305 | 22,040 | -3.84% | 2,449,000 | 1兆2654億 | +16.2% | 13.82 | 3.06 |
| 01/19 | 21,985 | 22,960 | 21,880 | 22,920 | +3.15% | 2,692,000 | 1兆3159億 | +21.77% | 14.37 | 3.18 |
| 01/16 | 21,675 | 22,535 | 21,550 | 22,220 | +2.66% | 2,138,300 | 1兆2757億 | +19.3% | 13.93 | 3.09 |
| 01/15 | 21,455 | 22,175 | 21,250 | 21,645 | +0.93% | 2,533,000 | 1兆2427億 | +17.18% | 13.57 | 3.01 |
| 01/14 | 20,670 | 21,600 | 20,460 | 21,445 | +5.67% | 2,174,000 | 1兆2312億 | +17.02% | 13.44 | 2.98 |
| 01/13 | 21,200 | 21,395 | 20,250 | 20,295 | +1.98% | 2,063,900 | 1兆1652億 | +11.7% | 12.72 | 2.82 |
| 01/09 | 19,845 | 20,300 | 19,480 | 19,900 | -1.19% | 1,844,900 | 1兆1425億 | +10.14% | 12.48 | 2.76 |
| 01/08 | 19,310 | 20,725 | 19,240 | 20,140 | +4.54% | 3,481,200 | 1兆1563億 | +12.19% | 12.63 | 2.8 |
| 01/07 | 19,420 | 20,545 | 19,265 | 19,265 | +0.47% | 2,415,000 | 1兆1061億 | +8.17% | 12.08 | 2.67 |
| 01/06 | 18,880 | 19,175 | 18,530 | 19,175 | +3.12% | 1,644,000 | 1兆1009億 | +8.01% | 12.02 | 2.66 |
| 01/05 | 18,170 | 18,865 | 17,995 | 18,595 | +5.44% | 1,738,300 | 1兆676億 | +4.97% | 11.66 | 2.58 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 3,040 304 8/14 | 1,630 163 4/1 | 2,206,000 22,060,000 3/17 | - | - | 1604億3048万 3/31 |
| 2011年 3月期 | 3,330 333 2/18 333 2/17 | 2,010 201 3/15 | 1,862,600 18,626,000 5/7 | 1907億9767万 | 1151億6616万 | 1655億8717万 3/31 |
| 2012年 3月期 | 3,040 304 5/11 | 1,710 171 11/25 171 11/24 | 4,351,600 43,516,000 5/31 | 1741億8166万 | 979億7718万 | 1335億107万 3/30 |
| 2013年 3月期 | 2,460 246 3/29 | 1,450 145 7/26 145 7/25 | 3,319,800 33,198,000 3/29 | 1409億4963万 | 830億8007万 | 1380億8480万 3/29 |
| 2014年 3月期 | 3,270 327 12/30 | 2,010 201 6/27 201 6/26 他2件 | 2,997,100 29,971,000 10/22 | 1873億5988万 | 1151億6616万 | 1359億2988万 3/31 |
| 2015年 3月期 | 3,280 328 8/26 | 2,340 234 4/14 234 4/11 | 1,900,500 19,005,000 1/15 | 1879億3290万 | 1340億7408万 | 1564億8786万 3/31 |
| 2016年 3月期 | 3,740 374 6/12 374 6/11 | 1,500 150 2/12 | 3,644,600 36,446,000 5/11 | 2142億8934万 | 859億4492万 | 1027億9993万 3/31 |
| 2017年 3月期 | 4,160 416 3/3 | 1,620 162 6/28 | 4,700,000 47,000,000 2/14 | 2383億5392万 | 928億2051万 | 2164億4732万 3/31 |
| 2018年 3月期 | 7,200 1/15 | 3,240 324 4/13 | 3,400,000 11/13 | 4125億3563万 | 1856億4103万 | 2758億2998万 3/30 |
| 2019年 3月期 | 5,600 5/18 | 2,008 12/25 | 4,718,400 11/12 | 3208億6104万 | 1150億5160万 | 1621億2641万 3/29 |
| 2020年 3月期 | 3,295 11/8 | 1,511 3/23 | 3,964,500 11/12 | 1887億9234万 | 865億7518万 | 1031億9119万 3/31 |
| 2021年 3月期 | 4,165 1/13 | 1,657 4/6 | 2,482,900 12/10 | 2386億4040万 | 949億4049万 | 2192億8642万 3/31 |
| 2022年 3月期 | 4,125 5/10 | 2,901 12/1 | 3,602,000 8/10 | 2363億4854万 | 1662億5653万 | 1916億3370万 3/31 |
| 2023年 3月期 | 3,530 6/7 | 2,965 5/12 | 1,996,700 5/12 | 2023億457万 | 1699億2437万 | 1836億9681万 3/31 |
| 2024年 3月期 | 4,903 2/5 | 3,045 6/1 5/31 | 2,187,200 11/13 | 2812億2066万 | 1745億6710万 | 2690億7339万 3/29 |
| 2025年 3月期 | 5,564 7/17 | 3,548 8/5 | 1,997,700 8/9 | 3191億3354万 | 2035億212万 | 2484億5661万 3/31 |
| 2026年 3月期 | 39,600 3/3 | 3,255 4/7 | 7,824,300 11/12 | 2兆2736億 | 1867億7695万 | 1兆6042億 3/31 |
| 最新 | 47,600 2026/6/3 | 2,308,800 | 2兆7329億 | |||
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。
