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
11/11	1,633	1,670	1,534	1,670	-4.73%	24,819,400	-	-22.9%	-	-
11/10	1,711	1,756	1,661	1,753	+9.22%	13,937,200	-	-20.5%	-	-
11/09	1,551	1,665	1,551	1,605	+4.22%	11,779,200	-	-28.25%	-	-
11/06	1,385	1,560	1,384	1,540	-8.06%	20,427,600	-	-32.22%	-	-
11/05	1,898	1,898	1,652	1,675	-11.75%	17,285,800	-	-27.24%	-	-
11/04	1,957	1,979	1,743	1,898	-5.1%	17,032,400	-	-18.4%	-	-
11/02	1,986	2,049	1,970	2,000	-0.89%	10,228,500	-	-14.6%	-	-
10/30	2,084	2,103	1,989	2,018	-6.1%	9,383,700	-	-14.27%	-	-
10/29	2,153	2,189	2,090	2,149	-0.19%	20,394,900	-	-9.13%	-	-
10/28	2,143	2,172	2,082	2,153	+4.82%	11,388,800	-	-9.19%	-	-
10/27	2,121	2,131	2,034	2,054	+1.23%	12,328,300	-	-13.3%	-	-
10/26	2,085	2,100	2,001	2,029	-2.41%	8,275,000	-	-14.68%	-	-
10/23	1,991	2,085	1,909	2,079	-1.56%	18,707,300	-	-12.94%	-	-
10/22	2,234	2,254	2,103	2,112	-7.08%	13,283,600	-	-11.85%	-	-
10/21	2,327	2,357	2,250	2,273	+3.79%	11,960,200	-	-5.49%	-	-
10/20	2,317	2,383	2,170	2,190	-4.99%	18,533,900	-	-9.24%	-	-
10/19	2,240	2,317	2,225	2,305	-1.5%	10,518,900	-	-5.14%	-	-
10/16	2,320	2,377	2,277	2,340	+3.54%	13,217,300	-	-3.98%	-	-
10/15	2,452	2,472	2,236	2,260	-13.14%	24,189,000	-	-7.64%	-	-
10/14	2,579	2,663	2,567	2,602	+2.28%	10,420,900	-	+5.82%	-	-
10/13	2,486	2,594	2,471	2,544	-4.32%	14,893,600	-	+3.54%	-	-
10/09	2,665	2,677	2,583	2,659	-2.06%	13,897,900	-	+8.05%	-	-
10/08	2,775	2,835	2,704	2,715	-2.27%	18,148,300	-	+9.92%	-	-
10/07	2,847	2,869	2,726	2,778	+0.98%	21,904,100	-	+12.11%	-	-
10/06	2,657	2,773	2,624	2,751	+3.89%	23,668,600	-	+10.79%	-	-
10/05	2,630	2,740	2,586	2,648	+3.68%	22,637,000	-	+6.39%	-	-
10/02	2,488	2,647	2,479	2,554	+3.61%	18,997,300	-	+2.2%	-	-
10/01	2,360	2,485	2,346	2,465	+7.55%	16,244,900	-	-1.79%	-	-
10/01	株式分割 1→10
09/30	2,306	2,335	2,232	2,292	+0.88%	11,667,000	-	-9.23%	-	-
09/29	2,280	2,305	2,211	2,272	-1.56%	6,878,100	-	-10.76%	-	-
09/28	2,335	2,365	2,290	2,308	+0.46%	10,849,000	-	-10.19%	-	-
09/25	2,295	2,330	2,252	2,298	-0.22%	10,827,000	-	-11.22%	-	-
09/24	2,236	2,371	2,222	2,303	+1.01%	19,539,000	-	-11.98%	-	-
09/18	2,174	2,280	2,139	2,280	+7.35%	26,356,000	-	-13.98%	-	-
09/17	2,280	2,290	2,121	2,124	-6.7%	18,594,000	-	-20.65%	-	-
09/16	2,267	2,283	2,216	2,276	-0.2%	7,744,000	-	-15.98%	-	-
09/15	2,255	2,331	2,238	2,281	-0.09%	11,162,000	-	-16.59%	-	-
09/14	2,200	2,289	2,175	2,283	-1.79%	13,570,000	-	-17.15%	-	-
09/11	2,321	2,359	2,294	2,324	-5.93%	18,665,000	-	-16.76%	-	-
09/10	2,622	2,625	2,415	2,471	-5.71%	20,494,000	-	-12.61%	-	-
09/09	2,606	2,680	2,573	2,620	+5.2%	17,734,000	-	-8.71%	-	-
09/08	2,570	2,624	2,491	2,491	-3.47%	11,541,000	-	-13.91%	-	-
09/07	2,638	2,648	2,562	2,580	+0.64%	14,954,000	-	-11.55%	-	-
09/04	2,575	2,609	2,537	2,564	+0.51%	14,591,000	-	-12.72%	-	-
09/03	2,632	2,649	2,528	2,551	-3.17%	15,940,000	-	-13.34%	-	-
09/02	2,783	2,791	2,619	2,634	-8.62%	19,198,000	-	-10.53%	-	-
09/01	2,858	2,907	2,821	2,883	-1.77%	10,445,000	-	-2.29%	-	-
08/31	2,750	2,939	2,736	2,935	+1.19%	12,394,000	-	-0.86%	-	-
08/28	2,898	2,938	2,872	2,900	+0.52%	8,576,000	-	-2.36%	-	-
08/27	2,953	2,954	2,775	2,885	-0.6%	13,328,000	-	-3.51%	-	-
08/26	2,808	2,910	2,774	2,903	+2.45%	11,852,000	-	-3.54%	-	-
08/25	2,818	2,884	2,739	2,833	-0.47%	14,076,000	-	-6.13%	-	-
08/24	2,871	2,899	2,789	2,847	+0.9%	16,183,000	-	-5.87%	-	-
08/21	2,757	2,846	2,753	2,821	-1.26%	13,618,000	-	-7.2%	-	-
08/20	2,750	2,907	2,705	2,857	+3.87%	20,584,000	-	-6.85%	-	-
08/19	2,886	2,909	2,726	2,751	-8.5%	20,592,000	-	-10.99%	-	-
08/18	3,270	3,312	2,982	3,006	-4.84%	21,406,000	-	-3.68%	-	-
08/17	3,038	3,178	2,983	3,159	+7.54%	16,104,000	-	+0.38%	-	-
08/14	2,985	3,014	2,899	2,938	-0.42%	19,352,000	-	-7.07%	-	-
08/13	2,998	3,096	2,927	2,950	+1.72%	21,999,000	-	-7.17%	-	-
08/12	2,820	2,902	2,768	2,900	+4.11%	26,558,000	-	-9.49%	-	-
08/10	2,742	2,825	2,573	2,786	-13.55%	54,842,000	-	-13.97%	-	-
08/07	3,205	3,282	3,045	3,222	+0.78%	18,323,000	-	-1.83%	-	-
08/06	3,480	3,520	3,172	3,197	-9.64%	13,679,000	-	-3.3%	-	-
08/05	3,390	3,544	3,337	3,538	+10.91%	15,055,000	-	+5.61%	-	-
08/04	3,050	3,203	3,044	3,190	+3.27%	10,642,000	-	-5.59%	-	-
08/03	3,047	3,127	2,961	3,089	-0.19%	9,761,000	-	-9.65%	-	-
07/31	3,080	3,197	3,011	3,095	+14.23%	21,259,000	-	-10.68%	-	-
07/30	2,567	2,808	2,495	2,710	+5.57%	16,140,000	-	-23.18%	-	-
07/29	2,801	2,844	2,478	2,567	-8.37%	14,569,000	-	-28.77%	-	-
07/28	2,998	3,000	2,772	2,801	-10.31%	11,164,000	-	-23.99%	-	-
07/27	3,191	3,223	3,024	3,123	-2.13%	9,441,000	-	-17.49%	-	-
07/24	3,333	3,366	3,138	3,191	-5.87%	7,229,000	-	-17.22%	-	-
07/23	3,480	3,521	3,332	3,390	+0.89%	7,921,000	-	-13.52%	-	-
07/22	3,428	3,529	3,339	3,360	+7.38%	16,656,000	-	-15.47%	-	-
07/21	3,048	3,140	2,934	3,129	+4.37%	10,961,000	-	-22.43%	-	-
07/17	3,059	3,076	2,860	2,998	-7.13%	15,343,000	-	-26.66%	-	-
07/16	3,330	3,332	3,177	3,228	-7.72%	9,618,000	-	-22.1%	-	-
07/15	3,549	3,583	3,375	3,498	+1.72%	9,408,000	-	-15.99%	-	-
07/14	3,500	3,509	3,326	3,439	-2.52%	13,857,000	-	-17.57%	-	-
07/13	3,588	3,710	3,446	3,528	-3.24%	7,798,000	-	-15.84%	-	-
07/10	3,649	3,764	3,612	3,646	+3.9%	12,922,000	-	-13.52%	-	-
07/09	3,443	3,612	3,428	3,509	+4.03%	14,219,000	-	-17.42%	-	-
07/08	3,492	3,608	3,370	3,373	-6.12%	17,011,000	-	-21.41%	-	-
07/07	3,715	3,764	3,527	3,593	-4.24%	11,993,000	-	-17.36%	-	-
07/06	3,891	3,906	3,716	3,752	-3.15%	8,432,000	-	-14.77%	-	-
07/03	3,767	3,886	3,619	3,874	+1.28%	21,850,000	-	-13.29%	-	-
07/02	4,150	4,154	3,808	3,825	-11.38%	15,951,000	-	-15.36%	-	-
07/01	4,365	4,459	4,218	4,316	+1.43%	15,737,000	-	-5.37%	-	-
06/30	4,264	4,302	4,170	4,255	+1.45%	12,115,000	-	-7.42%	-	-
06/29	4,239	4,250	4,036	4,194	-1.06%	22,420,000	-	-9.61%	-	-
06/26	4,499	4,557	4,195	4,239	-8.62%	13,241,000	-	-9.54%	-	-
06/25	4,755	4,769	4,544	4,639	+0.76%	11,548,000	-	-1.61%	-	-
06/24	4,629	4,837	4,511	4,604	-0.45%	16,469,000	-	-2.37%	-	-
06/23	5,419	5,444	4,573	4,625	-12.62%	23,274,000	-	-1.78%	-	-
06/22	5,022	5,357	4,965	5,293	+8.42%	17,896,000	-	+12.55%	-	-
06/19	4,985	5,067	4,711	4,882	+1.5%	21,425,000	-	+4.29%	-	-
06/18	4,718	4,970	4,699	4,810	+1.05%	19,724,000	-	+2.95%	-	-
06/17	4,710	4,875	4,609	4,760	-1.86%	17,168,000	-	+1.64%	-	-
06/16	4,500	4,875	4,499	4,850	+8.53%	27,359,000	-	+2.93%	-	-

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	304 8/14	163 4/1	22,060,000 3/17	-	-	1604億3048万 3/31
2011年 3月期	333 2/18 2/17	201 3/15	18,626,000 5/7	1907億9767万	1151億6616万	1661億6014万 3/31
2012年 3月期	304 5/11	171 11/25 11/24	43,516,000 5/31	1741億8166万	979億7718万	1317億8218万 3/30
2013年 3月期	246 3/29	145 7/26 7/25	33,198,000 3/29	1409億4963万	830億8007万	1375億1184万 3/29
2014年 3月期	327 12/30	201 6/27 6/26 他2件	29,971,000 10/22	1873億5988万	1151億6616万	1370億7215万 3/31
2015年 3月期	328 8/26	234 4/14 4/11	19,005,000 1/15	1879億3290万	1340億7408万	1542億336万 3/31
2016年 3月期	374 6/12 6/11	150 2/12	36,446,000 5/11	2142億8934万	859億4492万	1027億9993万 3/31
2017年 3月期	416 3/3	162 6/28	47,000,000 2/14	2383億5392万	928億2051万	2170億1842万 3/31
2018年 3月期	720 7,200 1/15	324 4/13	34,000,000 3,400,000 11/13	4125億3563万	1856億4103万	2758億2998万 3/30
2019年 3月期	560 5,600 5/18	201 2,008 12/25	47,184,000 4,718,400 11/12	3208億6104万	1150億5160万	1621億8352万 3/29
2020年 3月期	330 3,295 11/8	151 1,511 3/23	39,645,000 3,964,500 11/12	1887億9234万	865億7518万	1033億6251万 3/31
2021年 3月期	417 4,165 1/13	166 1,657 4/6	24,829,000 2,482,900 12/10	2386億4040万	949億4049万	2192億8642万 3/31
2022年 3月期	413 4,125 5/10	290 2,904 12/2 2,901 12/1	36,020,000 3,602,000 8/10	2363億4854万	1664億2846万	1919億1930万 3/31
2023年 3月期	353 3,530 6/7	297 2,968 5/13 2,965 5/12	19,967,000 1,996,700 5/12	2023億457万	1700億9630万	1839億8250万 3/31
2024年 3月期	490 4,903 2/5	305 3,045 6/1 3,045 5/31	21,872,000 2,187,200 11/13	2812億2066万	1745億6710万	2692億4488万 3/29
2025年 3月期	556 5,564 7/17	355 3,548 8/5	19,977,000 1,997,700 8/9	3191億3354万	2035億212万	2487億4253万 3/31
2026年 3月期	3,960 39,600 3/3	326 3,255 4/7	78,243,000 7,824,300 11/12	2兆2736億	1867億7695万	1兆6042億 3/31
最新	1,670 2026/11/11		24,819,400	9589億2049万

三井金属（5706）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート