- 5706
- 2026/09/25
- 時価
- 1兆3191億円
- PER 予
- 16.43倍
- 2010年以降
- 赤字-120.17倍
（2010-2026年） - PBR
- 3.11倍
- 2010年以降
- 0.45-5.5倍
（2010-2026年） - 配当 予
- 1.22%
- ROE 予
- 18.95%
- ROA 予
- 11.12%
- 資料
- Link
- CSV,JSON
三井金属（5706）の株価チャート
株価
9/25
- 前日 (9/24)
- 23,025
- 始値
- 22,950
- 高値
- 23,300
- 安値
- 22,520
- 終値 -0.22%
- 22,975
- 出来高 -44.59%
- 1,082,700
乖離率
- 株価（5日）
移動平均値 - +1.85%
22,558 - 株価（25日）
移動平均値 - -11.21%
25,875 - 出来高（5日）
移動平均値 - -34.82%
1,661,200
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 22,950 | 23,300 | 22,520 | 22,975 | -0.22% | 1,082,700 | - | -11.21% | - | - |
| 09/24 | 22,355 | 23,710 | 22,220 | 23,025 | +1.01% | 1,953,900 | - | -11.98% | - | - |
| 09/18 | 21,735 | 22,800 | 21,390 | 22,795 | +7.35% | 2,635,600 | - | -13.98% | - | - |
| 09/17 | 22,800 | 22,900 | 21,210 | 21,235 | -6.7% | 1,859,400 | - | -20.66% | - | - |
| 09/16 | 22,665 | 22,830 | 22,160 | 22,760 | -0.2% | 774,400 | - | -16% | - | - |
| 09/15 | 22,550 | 23,310 | 22,380 | 22,805 | -0.09% | 1,116,200 | - | -16.6% | - | - |
| 09/14 | 22,000 | 22,885 | 21,750 | 22,825 | -1.79% | 1,357,000 | - | -17.14% | - | - |
| 09/11 | 23,205 | 23,590 | 22,940 | 23,240 | -5.93% | 1,866,500 | - | -16.77% | - | - |
| 09/10 | 26,215 | 26,245 | 24,145 | 24,705 | -5.71% | 2,049,400 | - | -12.61% | - | - |
| 09/09 | 26,060 | 26,795 | 25,725 | 26,200 | +5.2% | 1,773,400 | - | -8.7% | - | - |
| 09/08 | 25,700 | 26,240 | 24,905 | 24,905 | -3.47% | 1,154,100 | - | -13.9% | - | - |
| 09/07 | 26,380 | 26,480 | 25,615 | 25,800 | +0.64% | 1,495,400 | - | -11.54% | - | - |
| 09/04 | 25,745 | 26,090 | 25,370 | 25,635 | +0.51% | 1,459,100 | - | -12.72% | - | - |
| 09/03 | 26,320 | 26,490 | 25,280 | 25,505 | -3.17% | 1,594,000 | - | -13.34% | - | - |
| 09/02 | 27,825 | 27,905 | 26,190 | 26,340 | -8.62% | 1,919,800 | - | -10.52% | - | - |
| 09/01 | 28,580 | 29,065 | 28,210 | 28,825 | -1.77% | 1,044,500 | - | -2.3% | - | - |
| 08/31 | 27,500 | 29,390 | 27,355 | 29,345 | +1.19% | 1,239,400 | - | -0.86% | - | - |
| 08/28 | 28,980 | 29,380 | 28,720 | 29,000 | +0.52% | 857,600 | - | -2.36% | - | - |
| 08/27 | 29,525 | 29,535 | 27,750 | 28,850 | -0.6% | 1,332,800 | - | -3.51% | - | - |
| 08/26 | 28,075 | 29,095 | 27,735 | 29,025 | +2.45% | 1,185,200 | - | -3.53% | - | - |
| 08/25 | 28,180 | 28,835 | 27,385 | 28,330 | -0.47% | 1,407,600 | - | -6.13% | - | - |
| 08/24 | 28,710 | 28,985 | 27,890 | 28,465 | +0.9% | 1,618,300 | - | -5.89% | - | - |
| 08/21 | 27,570 | 28,455 | 27,530 | 28,210 | -1.26% | 1,361,800 | - | -7.19% | - | - |
| 08/20 | 27,500 | 29,070 | 27,045 | 28,570 | +3.87% | 2,058,400 | - | -6.84% | - | - |
| 08/19 | 28,860 | 29,090 | 27,255 | 27,505 | -8.5% | 2,059,200 | - | -10.99% | - | - |
| 08/18 | 32,700 | 33,120 | 29,820 | 30,060 | -4.84% | 2,140,600 | - | -3.69% | - | - |
| 08/17 | 30,380 | 31,780 | 29,830 | 31,590 | +7.54% | 1,610,400 | - | +0.39% | - | - |
| 08/14 | 29,850 | 30,140 | 28,985 | 29,375 | -0.42% | 1,935,200 | - | -7.06% | - | - |
| 08/13 | 29,980 | 30,960 | 29,265 | 29,500 | +1.72% | 2,199,900 | - | -7.18% | - | - |
| 08/12 | 28,200 | 29,015 | 27,680 | 29,000 | +4.11% | 2,655,800 | - | -9.49% | - | - |
| 08/10 | 27,420 | 28,245 | 25,725 | 27,855 | -13.55% | 5,484,200 | - | -13.97% | - | - |
| 08/07 | 32,050 | 32,820 | 30,450 | 32,220 | +0.78% | 1,832,300 | - | -1.82% | - | - |
| 08/06 | 34,800 | 35,200 | 31,720 | 31,970 | -9.64% | 1,367,900 | - | -3.29% | - | - |
| 08/05 | 33,900 | 35,440 | 33,370 | 35,380 | +10.91% | 1,505,500 | - | +5.6% | - | - |
| 08/04 | 30,500 | 32,030 | 30,440 | 31,900 | +3.27% | 1,064,200 | - | -5.6% | - | - |
| 08/03 | 30,470 | 31,270 | 29,610 | 30,890 | -0.19% | 976,100 | - | -9.66% | - | - |
| 07/31 | 30,800 | 31,970 | 30,110 | 30,950 | +14.23% | 2,125,900 | - | -10.69% | - | - |
| 07/30 | 25,670 | 28,080 | 24,950 | 27,095 | +5.57% | 1,614,000 | - | -23.18% | - | - |
| 07/29 | 28,010 | 28,435 | 24,780 | 25,665 | -8.37% | 1,456,900 | - | -28.76% | - | - |
| 07/28 | 29,975 | 29,995 | 27,720 | 28,010 | -10.31% | 1,116,400 | - | -23.99% | - | - |
| 07/27 | 31,910 | 32,230 | 30,240 | 31,230 | -2.13% | 944,100 | - | -17.49% | - | - |
| 07/24 | 33,330 | 33,660 | 31,380 | 31,910 | -5.87% | 722,900 | - | -17.23% | - | - |
| 07/23 | 34,800 | 35,210 | 33,320 | 33,900 | +0.89% | 792,100 | - | -13.52% | - | - |
| 07/22 | 34,280 | 35,290 | 33,390 | 33,600 | +7.38% | 1,665,600 | - | -15.47% | - | - |
| 07/21 | 30,480 | 31,400 | 29,335 | 31,290 | +4.37% | 1,096,100 | - | -22.44% | - | - |
| 07/17 | 30,590 | 30,760 | 28,595 | 29,980 | -7.13% | 1,534,300 | - | -26.66% | - | - |
| 07/16 | 33,300 | 33,320 | 31,770 | 32,280 | -7.72% | 961,800 | - | -22.1% | - | - |
| 07/15 | 35,490 | 35,830 | 33,750 | 34,980 | +1.72% | 940,800 | - | -15.99% | - | - |
| 07/14 | 35,000 | 35,090 | 33,260 | 34,390 | -2.52% | 1,385,700 | - | -17.57% | - | - |
| 07/13 | 35,880 | 37,100 | 34,460 | 35,280 | -3.24% | 779,800 | - | -15.84% | - | - |
| 07/10 | 36,490 | 37,640 | 36,120 | 36,460 | +3.9% | 1,292,200 | - | -13.53% | - | - |
| 07/09 | 34,430 | 36,120 | 34,280 | 35,090 | +4.03% | 1,421,900 | - | -17.41% | - | - |
| 07/08 | 34,920 | 36,080 | 33,700 | 33,730 | -6.12% | 1,701,100 | - | -21.42% | - | - |
| 07/07 | 37,150 | 37,640 | 35,270 | 35,930 | -4.24% | 1,199,300 | - | -17.36% | - | - |
| 07/06 | 38,910 | 39,060 | 37,160 | 37,520 | -3.15% | 843,200 | - | -14.77% | - | - |
| 07/03 | 37,670 | 38,860 | 36,190 | 38,740 | +1.28% | 2,185,000 | - | -13.29% | - | - |
| 07/02 | 41,500 | 41,540 | 38,080 | 38,250 | -11.38% | 1,595,100 | - | -15.36% | - | - |
| 07/01 | 43,650 | 44,590 | 42,180 | 43,160 | +1.43% | 1,573,700 | - | -5.38% | - | - |
| 06/30 | 42,640 | 43,020 | 41,700 | 42,550 | +1.45% | 1,211,500 | - | -7.41% | - | - |
| 06/29 | 42,390 | 42,500 | 40,360 | 41,940 | -1.06% | 2,242,000 | - | -9.62% | - | - |
| 06/26 | 44,990 | 45,570 | 41,950 | 42,390 | -8.62% | 1,324,100 | - | -9.54% | - | - |
| 06/25 | 47,550 | 47,690 | 45,440 | 46,390 | +0.76% | 1,154,800 | - | -1.61% | - | - |
| 06/24 | 46,290 | 48,370 | 45,110 | 46,040 | -0.45% | 1,646,900 | - | -2.37% | - | - |
| 06/23 | 54,190 | 54,440 | 45,730 | 46,250 | -12.62% | 2,327,400 | - | -1.79% | - | - |
| 06/22 | 50,220 | 53,570 | 49,650 | 52,930 | +8.42% | 1,789,600 | - | +12.53% | - | - |
| 06/19 | 49,850 | 50,670 | 47,110 | 48,820 | +1.5% | 2,142,500 | - | +4.29% | - | - |
| 06/18 | 47,180 | 49,700 | 46,990 | 48,100 | +1.05% | 1,972,400 | - | +2.95% | - | - |
| 06/17 | 47,100 | 48,750 | 46,090 | 47,600 | -1.86% | 1,716,800 | - | +1.65% | - | - |
| 06/16 | 45,000 | 48,750 | 44,990 | 48,500 | +8.53% | 2,735,900 | - | +2.93% | - | - |
| 06/15 | 45,590 | 46,950 | 44,610 | 44,690 | +1.8% | 2,434,000 | - | -5.34% | - | - |
| 06/12 | 41,000 | 44,240 | 40,530 | 43,900 | +17.6% | 3,868,100 | - | -7.53% | - | - |
| 06/11 | 35,660 | 37,840 | 35,040 | 37,330 | +0.95% | 1,698,900 | - | -21.77% | - | - |
| 06/10 | 38,700 | 39,110 | 36,240 | 36,980 | -6.28% | 1,978,700 | - | -23.19% | - | - |
| 06/09 | 42,050 | 42,390 | 38,740 | 39,460 | -4.57% | 2,622,300 | - | -18.32% | - | - |
| 06/08 | 40,290 | 41,930 | 40,040 | 41,350 | -7.06% | 1,514,600 | - | -14.61% | - | - |
| 06/05 | 44,010 | 45,130 | 42,530 | 44,490 | -3.39% | 1,702,400 | - | -8.13% | - | - |
| 06/04 | 46,530 | 47,390 | 45,100 | 46,050 | -3.26% | 1,783,000 | - | -4.5% | - | - |
| 06/03 | 49,920 | 50,870 | 47,220 | 47,600 | -3.94% | 2,308,800 | - | -0.68% | - | - |
| 06/02 | 53,270 | 53,290 | 48,260 | 49,550 | -7.97% | 2,287,800 | - | +4.33% | - | - |
| 06/01 | 52,120 | 55,230 | 51,940 | 53,840 | +4.28% | 1,864,800 | - | +14.45% | - | - |
| 05/29 | 50,150 | 51,920 | 48,810 | 51,630 | +5.91% | 5,244,100 | - | +11.31% | - | - |
| 05/28 | 50,150 | 51,140 | 47,830 | 48,750 | -5.89% | 2,149,400 | - | +6.59% | - | - |
| 05/27 | 55,650 | 57,700 | 51,630 | 51,800 | -3.61% | 1,891,300 | - | +14.48% | - | - |
| 05/26 | 52,900 | 54,880 | 52,070 | 53,740 | +0.77% | 1,718,700 | - | +20.26% | - | - |
| 05/25 | 50,790 | 53,990 | 50,080 | 53,330 | +7.5% | 1,847,400 | - | +21.31% | - | - |
| 05/22 | 47,460 | 50,610 | 47,080 | 49,610 | +6.3% | 1,964,800 | - | +14.41% | - | - |
| 05/21 | 45,760 | 48,130 | 44,570 | 46,670 | +5.21% | 1,979,200 | - | +8.96% | - | - |
| 05/20 | 43,710 | 45,110 | 43,020 | 44,360 | -0.96% | 1,759,900 | - | +4.49% | - | - |
| 05/19 | 47,490 | 48,200 | 43,900 | 44,790 | -5.35% | 2,104,800 | - | +6.46% | - | - |
| 05/18 | 46,100 | 49,590 | 45,210 | 47,320 | +1.46% | 2,872,900 | - | +13.53% | - | - |
| 05/15 | 50,490 | 51,200 | 45,280 | 46,640 | -7.94% | 2,997,400 | - | +13.62% | - | - |
| 05/14 | 49,900 | 53,340 | 47,900 | 50,660 | -7.72% | 6,185,500 | - | +25.21% | - | - |
| 05/13 | 49,840 | 55,860 | 49,810 | 54,900 | +7.96% | 3,317,800 | - | +38.3% | - | - |
| 05/12 | 51,500 | 52,970 | 49,640 | 50,850 | -0.78% | 2,098,100 | - | +31.44% | - | - |
| 05/11 | 52,000 | 53,200 | 50,300 | 51,250 | +2.5% | 2,551,400 | - | +35.29% | - | - |
| 05/08 | 48,000 | 50,000 | 47,320 | 50,000 | +4.04% | 2,582,600 | - | +35.31% | - | - |
| 05/07 | 45,960 | 48,060 | 45,500 | 48,060 | +17.05% | 2,151,900 | - | +33% | - | - |
| 05/01 | 42,340 | 42,950 | 41,050 | 41,060 | -3.05% | 1,669,300 | - | +15.78% | - | - |
| 04/30 | 41,030 | 42,880 | 40,560 | 42,350 | +2.37% | 2,464,100 | - | +20.8% | - | - |
| 04/28 | 39,890 | 41,670 | 39,380 | 41,370 | +5.27% | 2,386,800 | - | +19.47% | - | - |
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 | |
| 2008年 3月期 | 6,460 646 4/2 | 3,030 303 3/18 | 1,290,500 12,905,000 8/10 | - | - | +10.44% 10/3 | -22.32% 8/17 |
| 2009年 3月期 | 3,850 385 5/23 | 1,220 122 3/10 | 963,400 9,634,000 10/10 | - | - | +23.88% 4/3 | -32.16% 10/10 |
| 2010年 3月期 | 3,040 304 8/14 | 1,630 163 4/1 | 2,206,000 22,060,000 3/17 | - | - | +19.95% 6/3 | -14.51% 10/5 |
| 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 | +11.53% 2/17 | -26.13% 3/15 |
| 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 | +13.41% 2/27 | -15.37% 8/24 8/22 |
| 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 | +19.85% 12/19 | -13.64% 5/14 |
| 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 | +18.43% 5/22 | -13.48% 2/5 |
| 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 | +10.05% 6/24 | -13.06% 1/16 |
| 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 | +22.16% 5/14 | -18.13% 2/12 |
| 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 | +22.77% 2/16 | -10.7% 4/12 |
| 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 | +17.56% 11/13 | -17.5% 2/14 |
| 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 | +12.82% 5/18 | -24.28% 8/20 |
| 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 | +18.27% 10/29 | -35.12% 3/19 |
| 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 | +19.59% 12/18 | -8.07% 10/2 |
| 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 | +14.15% 8/12 | -12.11% 5/27 |
| 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 | +7.34% 1/26 | -9.25% 5/12 |
| 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 | +13.96% 11/16 | -6.82% 2/15 |
| 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 | +11.68% 9/27 | -30.25% 8/5 |
| 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 | +46.98% 3/2 | -13.23% 3/31 |
| 最新 | 22,975 2026/9/25 | 1,082,700 | 1兆3191億 | -11.21% 25,875 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 104%（2.04倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 2%（1.02倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- 33%（1.33倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 82%（1.82倍）
- 2001/12/28 vs 2000/12/29
- -51%（0.49倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 278%（3.78倍）
- 2026/09/25 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
1,220円（2009/03/10） - 1783%（18.83倍）
22,975円（9/25）
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。
