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
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 37,490 | 37,600 | 36,390 | 36,500 | -3.31% | 1,262,900 | 2兆956億 | +12.03% | 27.12 | 5.75 |
| 04/16 | 36,000 | 38,050 | 35,730 | 37,750 | +5.77% | 2,234,300 | 2兆1674億 | +16.62% | 28.05 | 5.95 |
| 04/15 | 39,660 | 39,830 | 35,380 | 35,690 | -6.72% | 2,707,000 | 2兆491億 | +10.99% | 26.52 | 5.62 |
| 04/14 | 38,450 | 38,730 | 37,950 | 38,260 | +5.02% | 1,787,000 | 2兆1967億 | +19.72% | 28.43 | 6.03 |
| 04/13 | 36,500 | 36,980 | 35,470 | 36,430 | -2.07% | 2,012,700 | 2兆916億 | +15.26% | 27.07 | 5.74 |
| 04/10 | 35,390 | 37,200 | 34,800 | 37,200 | +6.99% | 2,418,600 | 2兆1358億 | +18.24% | 27.64 | 5.86 |
| 04/09 | 34,320 | 35,200 | 33,740 | 34,770 | -0.66% | 1,877,000 | 1兆9963億 | +10.94% | 25.83 | 5.48 |
| 04/08 | 34,000 | 35,330 | 33,470 | 35,000 | +10.94% | 2,442,800 | 2兆95億 | +11.96% | 26.01 | 5.51 |
| 04/07 | 31,620 | 31,840 | 30,850 | 31,550 | -1.28% | 1,386,500 | 1兆8114億 | +0.78% | 23.44 | 4.97 |
| 04/06 | 31,520 | 32,400 | 31,300 | 31,960 | +1.4% | 1,689,000 | 1兆8349億 | +1.16% | 23.75 | 5.03 |
| 04/03 | 31,130 | 31,640 | 30,800 | 31,520 | +6.31% | 1,404,200 | 1兆8097億 | -0.85% | 23.42 | 4.97 |
| 04/02 | 31,430 | 31,640 | 29,250 | 29,650 | -3.51% | 1,997,600 | 1兆7023億 | -7.28% | 22.03 | 4.67 |
| 04/01 | 30,040 | 30,730 | 29,685 | 30,730 | +9.59% | 1,500,200 | 1兆7643億 | -4.63% | 22.83 | 4.84 |
| 03/31 | 27,575 | 28,785 | 27,390 | 28,040 | -5.16% | 2,489,200 | 1兆6099億 | -13.23% | 20.83 | 4.42 |
| 03/30 | 29,730 | 29,805 | 28,990 | 29,565 | -5.45% | 2,133,100 | 1兆6974億 | -8.87% | 21.97 | 4.66 |
| 03/27 | 30,190 | 31,490 | 29,350 | 31,270 | +1.23% | 1,946,800 | 1兆7953億 | -3.63% | 23.23 | 4.93 |
| 03/26 | 31,980 | 32,390 | 30,550 | 30,890 | -2.34% | 1,518,300 | 1兆7735億 | -4.48% | 22.95 | 4.87 |
| 03/25 | 32,000 | 32,690 | 31,010 | 31,630 | +5.08% | 1,966,200 | 1兆8160億 | -1.77% | 23.5 | 4.98 |
| 03/24 | 30,190 | 31,040 | 28,910 | 30,100 | +3.12% | 2,128,100 | 1兆7282億 | -6.14% | 22.36 | 4.74 |
| 03/23 | 28,820 | 29,235 | 27,880 | 29,190 | -6.17% | 2,799,900 | 1兆6759億 | -8.57% | 21.69 | 4.6 |
| 03/19 | 31,420 | 32,040 | 30,270 | 31,110 | -3.98% | 2,211,800 | 1兆7861億 | -2.17% | 23.12 | 4.9 |
| 03/18 | 31,250 | 32,500 | 30,700 | 32,400 | +7.61% | 1,862,600 | 1兆8602億 | +2.88% | 24.07 | 5.1 |
| 03/17 | 32,600 | 33,130 | 30,110 | 30,110 | -4.72% | 2,222,200 | 1兆7287億 | -3.18% | 22.37 | 4.74 |
| 03/16 | 32,280 | 32,490 | 30,310 | 31,600 | +0.06% | 1,968,200 | 1兆8143億 | +2.84% | 23.48 | 4.98 |
| 03/13 | 30,130 | 32,400 | 30,110 | 31,580 | +1.02% | 2,277,100 | 1兆8131億 | +4.2% | 23.46 | 4.97 |
| 03/12 | 31,680 | 32,340 | 30,890 | 31,260 | -3.46% | 2,049,300 | 1兆7948億 | +4.46% | 23.23 | 4.92 |
| 03/11 | 32,000 | 33,530 | 31,730 | 32,380 | +5.16% | 2,077,000 | 1兆8591億 | +9.74% | 24.06 | 5.1 |
| 03/10 | 31,010 | 32,000 | 30,590 | 30,790 | +4.43% | 2,137,500 | 1兆7678億 | +6.16% | 22.88 | 4.85 |
| 03/09 | 30,010 | 30,610 | 27,870 | 29,485 | -9.94% | 4,055,100 | 1兆6928億 | +3.14% | 21.91 | 4.64 |
| 03/06 | 33,220 | 33,850 | 31,740 | 32,740 | -4.18% | 2,364,300 | 1兆8797億 | +15.8% | 24.33 | 5.16 |
| 03/05 | 35,040 | 35,860 | 33,180 | 34,170 | +4.08% | 3,214,100 | 1兆9618億 | +22.8% | 25.39 | 5.38 |
| 03/04 | 34,450 | 35,550 | 31,850 | 32,830 | -9.13% | 4,795,500 | 1兆8849億 | +20.11% | 24.39 | 5.17 |
| 03/03 | 38,720 | 39,600 | 35,910 | 36,130 | -6.59% | 3,702,900 | 2兆744億 | +34.37% | 26.85 | 5.69 |
| 03/02 | 36,600 | 38,990 | 35,900 | 38,680 | +4.8% | 3,327,400 | 2兆2208億 | +46.98% | 28.74 | 6.09 |
| 02/27 | 35,340 | 37,380 | 35,080 | 36,910 | +1.96% | 2,754,000 | 2兆1192億 | +43.97% | 27.42 | 5.81 |
| 02/26 | 36,440 | 38,500 | 35,570 | 36,200 | +1.29% | 5,061,700 | 2兆784億 | +44.57% | 26.9 | 5.7 |
| 02/25 | 33,040 | 35,820 | 32,520 | 35,740 | +8.17% | 3,628,200 | 2兆520億 | +46.04% | 26.56 | 5.63 |
| 02/24 | 32,210 | 33,380 | 31,430 | 33,040 | +5.59% | 2,892,400 | 1兆8970億 | +37.9% | 24.55 | 5.2 |
| 02/20 | 29,900 | 31,860 | 29,715 | 31,290 | +5.44% | 3,447,900 | 1兆7965億 | +33% | 23.25 | 4.93 |
| 02/19 | 29,015 | 30,230 | 28,810 | 29,675 | +4.07% | 2,235,600 | 1兆7038億 | +28.24% | 22.05 | 4.67 |
| 02/18 | 27,180 | 29,040 | 27,035 | 28,515 | +3.84% | 3,195,900 | 1兆6372億 | +25% | 21.19 | 4.49 |
| 02/17 | 28,690 | 28,700 | 27,290 | 27,460 | -3.17% | 2,134,000 | 1兆5766億 | +22.14% | 20.4 | 4.33 |
| 02/16 | 30,000 | 30,000 | 27,895 | 28,360 | +6.86% | 3,843,400 | 1兆6283億 | +27.86% | 21.07 | 4.47 |
| 02/13 | 25,800 | 26,880 | 25,435 | 26,540 | +2.12% | 2,818,800 | 1兆5238億 | +21.45% | 19.72 | 4.18 |
| 02/12 | 24,860 | 26,430 | 24,720 | 25,990 | +10.93% | 2,577,100 | 1兆4922億 | +20.54% | 19.31 | 4.09 |
| 02/10 | 23,500 | 23,790 | 23,025 | 23,430 | +3.7% | 1,446,600 | 1兆3452億 | +10.06% | 17.41 | 3.69 |
| 02/09 | 22,230 | 23,165 | 21,920 | 22,595 | +8.71% | 2,786,800 | 1兆2973億 | +7.11% | 16.79 | 3.56 |
| 02/06 | 20,585 | 21,350 | 20,505 | 20,785 | -1.42% | 1,321,000 | 1兆1933億 | -0.54% | 15.44 | 3.27 |
| 02/05 | 22,095 | 22,280 | 20,460 | 21,085 | -4.22% | 2,139,000 | 1兆2106億 | +1.48% | 15.67 | 3.32 |
| 02/04 | 21,105 | 22,100 | 21,020 | 22,015 | +5.77% | 2,248,800 | 1兆2640億 | +6.73% | 16.36 | 3.47 |
| 02/03 | 20,425 | 21,090 | 20,110 | 20,815 | +5.15% | 1,974,800 | 1兆1951億 | +1.73% | 15.47 | 3.28 |
| 02/02 | 19,985 | 21,220 | 19,510 | 19,795 | -2.82% | 3,081,900 | 1兆1365億 | -2.73% | 14.71 | 3.12 |
| 01/30 | 21,210 | 21,470 | 20,075 | 20,370 | -5.83% | 2,095,900 | 1兆1695億 | +0.43% | 15.14 | 3.21 |
| 01/29 | 21,570 | 21,895 | 20,905 | 21,630 | +0.28% | 1,767,700 | 1兆2418億 | +7.05% | 16.07 | 3.41 |
| 01/28 | 22,000 | 22,565 | 21,195 | 21,570 | -1.51% | 2,037,700 | 1兆2384億 | +7.71% | 16.03 | 3.4 |
| 01/27 | 21,505 | 22,010 | 21,400 | 21,900 | +0.9% | 1,433,400 | 1兆2573億 | +10.31% | 16.27 | 3.45 |
| 01/26 | 21,700 | 22,485 | 21,465 | 21,705 | -0.5% | 1,582,600 | 1兆2462億 | +10.37% | 16.13 | 3.42 |
| 01/23 | 21,800 | 22,195 | 21,520 | 21,815 | +0.6% | 1,339,100 | 1兆2525億 | +12.06% | 16.21 | 3.44 |
| 01/22 | 22,165 | 22,690 | 21,575 | 21,685 | -1.3% | 2,274,500 | 1兆2450億 | +12.44% | 16.11 | 3.42 |
| 01/21 | 21,410 | 22,410 | 21,405 | 21,970 | -0.32% | 1,704,300 | 1兆2614億 | +14.77% | 16.32 | 3.46 |
| 01/20 | 22,630 | 22,660 | 21,305 | 22,040 | -3.84% | 2,449,000 | 1兆2654億 | +16.2% | 16.38 | 3.47 |
| 01/19 | 21,985 | 22,960 | 21,880 | 22,920 | +3.15% | 2,692,000 | 1兆3159億 | +21.77% | 17.03 | 3.61 |
| 01/16 | 21,675 | 22,535 | 21,550 | 22,220 | +2.66% | 2,138,300 | 1兆2757億 | +19.3% | 16.51 | 3.5 |
| 01/15 | 21,455 | 22,175 | 21,250 | 21,645 | +0.93% | 2,533,000 | 1兆2427億 | +17.18% | 16.08 | 3.41 |
| 01/14 | 20,670 | 21,600 | 20,460 | 21,445 | +5.67% | 2,174,000 | 1兆2312億 | +17.02% | 15.93 | 3.38 |
| 01/13 | 21,200 | 21,395 | 20,250 | 20,295 | +1.98% | 2,063,900 | 1兆1652億 | +11.7% | 15.08 | 3.2 |
| 01/09 | 19,845 | 20,300 | 19,480 | 19,900 | -1.19% | 1,844,900 | 1兆1425億 | +10.14% | 14.79 | 3.13 |
| 01/08 | 19,310 | 20,725 | 19,240 | 20,140 | +4.54% | 3,481,200 | 1兆1563億 | +12.19% | 14.96 | 3.17 |
| 01/07 | 19,420 | 20,545 | 19,265 | 19,265 | +0.47% | 2,415,000 | 1兆1061億 | +8.17% | 14.31 | 3.03 |
| 01/06 | 18,880 | 19,175 | 18,530 | 19,175 | +3.12% | 1,644,000 | 1兆1009億 | +8.01% | 14.25 | 3.02 |
| 01/05 | 18,170 | 18,865 | 17,995 | 18,595 | +5.44% | 1,738,300 | 1兆676億 | +4.97% | 13.82 | 2.93 |
| 2025 | ||||||||||
| 12/30 | 17,400 | 17,905 | 17,225 | 17,635 | -0.93% | 978,600 | 1兆125億 | -0.29% | 13.1 | 2.78 |
| 12/29 | 17,645 | 18,160 | 17,535 | 17,800 | +2.74% | 1,524,900 | 1兆219億 | +0.67% | 13.23 | 2.8 |
| 12/26 | 17,800 | 17,825 | 17,270 | 17,325 | -3% | 1,135,400 | 9947億2232万 | -2.12% | 12.87 | 2.73 |
| 12/25 | 18,350 | 18,495 | 17,810 | 17,860 | -1.03% | 793,700 | 1兆254億 | +0.1% | 13.27 | 2.81 |
| 12/24 | 18,430 | 18,445 | 17,990 | 18,045 | -0.36% | 1,202,200 | 1兆360億 | +0.79% | 13.41 | 2.84 |
| 12/23 | 18,230 | 18,320 | 17,895 | 18,110 | -1.82% | 931,400 | 1兆397億 | +0.84% | 13.46 | 2.85 |
| 12/22 | 18,005 | 18,780 | 17,675 | 18,445 | +7.55% | 2,258,500 | 1兆590億 | +2% | 13.71 | 2.91 |
| 12/19 | 17,280 | 17,370 | 16,775 | 17,150 | -0.58% | 1,563,200 | 9846億7462万 | -5.38% | 12.74 | 2.7 |
| 12/18 | 16,900 | 17,545 | 16,805 | 17,250 | +0.29% | 1,571,100 | 9904億1616万 | -5.3% | 12.82 | 2.72 |
| 12/17 | 16,620 | 17,260 | 16,440 | 17,200 | +2.78% | 1,323,900 | 9875億4539万 | -5.97% | 12.78 | 2.71 |
| 12/16 | 17,155 | 17,180 | 16,330 | 16,735 | -3.32% | 1,789,100 | 9608億4722万 | -8.18% | 12.43 | 2.64 |
| 12/15 | 17,450 | 17,800 | 17,140 | 17,310 | -4.36% | 1,021,500 | 9938億6109万 | -4.86% | 12.86 | 2.73 |
| 12/12 | 18,300 | 18,350 | 17,735 | 18,100 | +2.96% | 1,238,100 | 1兆392億 | -0.15% | 13.45 | 2.85 |
| 12/11 | 18,080 | 18,555 | 17,525 | 17,580 | -4.53% | 2,183,600 | 1兆93億 | -2.68% | 13.06 | 2.77 |
| 12/10 | 19,000 | 19,350 | 18,315 | 18,415 | +2.31% | 3,362,000 | 1兆573億 | +2.45% | 13.68 | 2.9 |
| 12/09 | 18,110 | 18,245 | 17,610 | 18,000 | -2.09% | 1,211,300 | 1兆334億 | +0.67% | 13.37 | 2.84 |
| 12/08 | 18,010 | 18,465 | 17,905 | 18,385 | +2.22% | 1,499,700 | 1兆555億 | +3.34% | 13.66 | 2.9 |
| 12/05 | 17,740 | 18,120 | 17,335 | 17,985 | +2.62% | 1,267,600 | 1兆326億 | +1.75% | 13.36 | 2.83 |
| 12/04 | 17,650 | 17,965 | 17,375 | 17,525 | -1.41% | 1,143,900 | 1兆62億 | -0.3% | 13.02 | 2.76 |
| 12/03 | 17,500 | 18,150 | 17,420 | 17,775 | +4.71% | 2,000,200 | 1兆205億 | +1.86% | 13.21 | 2.8 |
| 12/02 | 16,760 | 17,425 | 16,620 | 16,975 | +2.14% | 1,828,500 | 9746億2692万 | -2.07% | 12.61 | 2.67 |
| 12/01 | 17,900 | 17,915 | 16,485 | 16,620 | -6.79% | 2,820,600 | 9542億4444万 | -3.47% | 12.35 | 2.62 |
| 11/28 | 18,285 | 18,495 | 17,810 | 17,830 | -2.14% | 1,376,800 | 1兆237億 | +4.28% | 13.25 | 2.81 |
| 11/27 | 18,385 | 18,615 | 18,120 | 18,220 | +1.73% | 1,752,100 | 1兆461億 | +7.59% | 13.54 | 2.87 |
| 11/26 | 17,880 | 18,510 | 17,610 | 17,910 | +2.46% | 3,130,900 | 1兆283億 | +6.9% | 13.31 | 2.82 |
| 11/25 | 18,370 | 18,460 | 16,760 | 17,480 | -4.43% | 5,348,000 | 1兆36億 | +5.27% | 12.99 | 2.75 |
| 11/21 | 19,050 | 19,525 | 17,875 | 18,290 | -12.28% | 3,889,200 | 1兆501億 | +11.17% | 13.59 | 2.88 |
| 11/20 | 21,200 | 21,220 | 20,125 | 20,850 | +7.47% | 2,744,300 | 1兆1971億 | +28.16% | 15.49 | 3.28 |
| 11/19 | 19,115 | 19,990 | 18,445 | 19,400 | -0.13% | 3,872,200 | 1兆1138億 | +21.41% | 14.41 | 3.06 |
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 |
| 最新 | 36,500 2026/4/17 | 1,262,900 | 2兆956億 | |||
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。
