- 5711
- 2026/10/01
- 時価
- 6641億円
- PER 予
- 4.72倍
- 2010年以降
- 赤字-352.67倍
（2010-2026年） - PBR
- 0.85倍
- 2010年以降
- 0.34-1.32倍
（2010-2026年） - 配当 予
- 2.3%
- ROE 予
- 18.06%
- ROA 予
- 4.76%
- 資料
- Link
- CSV,JSON
三菱マテリアル（5711）の時価総額の推移
- 2010年3月31日
- 3537億684万
- 2011年3月31日
- 3708億48万
- 2012年3月30日
- 3445億258万
- 2013年3月29日
- 3523億9195万
- 2014年3月31日
- 3839億6076万
- 2015年3月31日
- 5293億2808万
- 2016年3月31日
- 4165億8291万
- 2017年3月31日
- 4414億823万
- 2018年3月30日
- 4190億7982万
- 2019年3月29日
- 3826億3894万
- 2020年3月31日
- 2900億3071万
- 2021年3月31日
- 3376億717万
- 2022年3月31日
- 2799億6388万
- 2023年3月31日
- 2817億7253万
- 2024年3月29日
- 3811億7944万
- 2025年3月31日
- 3193億3083万
- 2026年3月31日
- 6292億1187万
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 5,130 | 5,144 | 5,016 | 5,051 | -1.35% | 1,564,100 | - | -5.06% | - | - |
| 09/30 | 5,030 | 5,145 | 5,018 | 5,120 | +1.79% | 2,117,100 | - | -4.28% | - | - |
| 09/29 | 4,980 | 5,050 | 4,960 | 5,030 | -1.47% | 1,183,700 | - | -6.28% | - | - |
| 09/28 | 5,130 | 5,168 | 5,096 | 5,105 | -0.84% | 1,449,700 | - | -5.11% | - | - |
| 09/25 | 5,159 | 5,188 | 5,122 | 5,148 | -0.19% | 1,664,500 | - | -4.28% | - | - |
| 09/24 | 5,200 | 5,240 | 5,144 | 5,158 | -0.69% | 1,457,500 | - | -4.14% | - | - |
| 09/18 | 5,185 | 5,217 | 5,121 | 5,194 | +3.49% | 2,436,000 | - | -3.56% | - | - |
| 09/17 | 5,049 | 5,080 | 4,975 | 5,019 | -0.26% | 1,099,000 | - | -6.8% | - | - |
| 09/16 | 4,950 | 5,032 | 4,922 | 5,032 | +1.64% | 1,437,400 | - | -6.75% | - | - |
| 09/15 | 4,921 | 5,028 | 4,892 | 4,951 | -1.39% | 1,497,600 | - | -8.43% | - | - |
| 09/14 | 4,943 | 5,063 | 4,902 | 5,021 | -0.02% | 1,366,700 | - | -7.24% | - | - |
| 09/11 | 5,024 | 5,057 | 4,951 | 5,022 | -4.43% | 2,028,500 | - | -7.33% | - | - |
| 09/10 | 5,371 | 5,392 | 5,194 | 5,255 | -2.43% | 1,572,800 | - | -2.61% | - | - |
| 09/09 | 5,249 | 5,421 | 5,249 | 5,386 | +5.46% | 2,029,400 | - | +0.47% | - | - |
| 09/08 | 5,275 | 5,352 | 5,085 | 5,107 | -2.93% | 1,694,500 | - | -3.84% | - | - |
| 09/07 | 5,278 | 5,340 | 5,237 | 5,261 | +0.57% | 1,903,100 | - | -0.23% | - | - |
| 09/04 | 5,497 | 5,497 | 5,160 | 5,231 | -3.08% | 3,263,300 | - | +0.02% | - | - |
| 09/03 | 5,405 | 5,509 | 5,280 | 5,397 | +0.97% | 2,670,200 | - | +4.19% | - | - |
| 09/02 | 5,726 | 5,790 | 5,302 | 5,345 | -9.8% | 5,116,600 | - | +4.35% | - | - |
| 09/01 | 5,656 | 5,926 | 5,600 | 5,926 | +4.7% | 3,230,000 | - | +16.91% | - | - |
| 08/31 | 5,761 | 5,819 | 5,595 | 5,660 | -6.57% | 3,845,000 | - | +13.18% | - | - |
| 08/28 | 5,943 | 6,139 | 5,842 | 6,058 | +1.92% | 3,246,000 | - | +22.58% | - | - |
| 08/27 | 5,946 | 5,986 | 5,767 | 5,944 | -0.32% | 3,035,300 | - | +22.03% | - | - |
| 08/26 | 5,806 | 6,058 | 5,759 | 5,963 | +5.95% | 5,212,800 | - | +24.2% | - | - |
| 08/25 | 5,685 | 5,729 | 5,552 | 5,628 | -2.49% | 2,076,200 | - | +19.04% | - | - |
| 08/24 | 5,665 | 5,893 | 5,613 | 5,772 | +3.72% | 4,166,900 | - | +23.81% | - | - |
| 08/21 | 5,350 | 5,573 | 5,320 | 5,565 | +4.12% | 4,538,600 | - | +21.03% | - | - |
| 08/20 | 5,250 | 5,456 | 5,220 | 5,345 | +5.84% | 3,535,400 | - | +17.6% | - | - |
| 08/19 | 5,083 | 5,215 | 5,005 | 5,050 | -3.74% | 1,596,900 | - | +12.27% | - | - |
| 08/18 | 5,264 | 5,516 | 5,206 | 5,246 | -0.34% | 2,245,900 | - | +17.68% | - | - |
| 08/17 | 5,303 | 5,404 | 5,227 | 5,264 | +1.82% | 1,750,600 | - | +19.31% | - | - |
| 08/14 | 5,300 | 5,300 | 5,153 | 5,170 | -2.64% | 1,785,400 | - | +18.61% | - | - |
| 08/13 | 5,370 | 5,479 | 5,211 | 5,310 | +0.38% | 2,301,800 | - | +22.83% | - | - |
| 08/12 | 5,212 | 5,427 | 5,140 | 5,290 | +3.48% | 4,152,500 | - | +23.45% | - | - |
| 08/10 | 5,250 | 5,472 | 5,042 | 5,112 | -0.87% | 6,739,700 | - | +20.06% | - | - |
| 08/07 | 5,157 | 5,157 | 5,157 | 5,157 | +15.71% | 1,233,500 | - | +21.74% | - | - |
| 08/06 | 4,380 | 4,543 | 4,345 | 4,457 | +1.71% | 1,388,100 | - | +5.92% | - | - |
| 08/05 | 4,236 | 4,407 | 4,230 | 4,382 | +5.74% | 1,497,700 | - | +4.21% | - | - |
| 08/04 | 4,105 | 4,204 | 4,105 | 4,144 | -0.17% | 941,100 | - | -1.38% | - | - |
| 08/03 | 4,053 | 4,193 | 3,970 | 4,151 | -1% | 1,167,500 | - | -1.38% | - | - |
| 07/31 | 4,096 | 4,248 | 4,030 | 4,193 | +5.59% | 1,626,200 | - | -0.59% | - | - |
| 07/30 | 3,906 | 4,026 | 3,894 | 3,971 | +0.68% | 1,074,300 | - | -6.06% | - | - |
| 07/29 | 4,035 | 4,065 | 3,825 | 3,944 | -2.23% | 1,515,100 | - | -7.22% | - | - |
| 07/28 | 4,154 | 4,154 | 4,012 | 4,034 | -4.5% | 1,079,100 | - | -5.7% | - | - |
| 07/27 | 4,236 | 4,242 | 4,114 | 4,224 | +1.39% | 847,900 | - | -2.04% | - | - |
| 07/24 | 4,224 | 4,249 | 4,139 | 4,166 | -2.98% | 917,200 | - | -3.94% | - | - |
| 07/23 | 4,296 | 4,333 | 4,247 | 4,294 | +2.14% | 725,000 | - | -1.65% | - | - |
| 07/22 | 4,239 | 4,330 | 4,189 | 4,204 | +1.94% | 2,156,200 | - | -4.24% | - | - |
| 07/21 | 4,040 | 4,124 | 3,999 | 4,124 | +3.88% | 1,249,500 | - | -6.63% | - | - |
| 07/17 | 4,088 | 4,110 | 3,854 | 3,970 | -5.32% | 1,757,500 | - | -10.85% | - | - |
| 07/16 | 4,200 | 4,230 | 4,152 | 4,193 | -1.16% | 951,300 | - | -6.39% | - | - |
| 07/15 | 4,300 | 4,313 | 4,186 | 4,242 | +1.97% | 1,544,800 | - | -5.5% | - | - |
| 07/14 | 4,033 | 4,160 | 3,958 | 4,160 | +2.79% | 2,835,700 | - | -7.54% | - | - |
| 07/13 | 4,137 | 4,140 | 3,987 | 4,047 | -0.98% | 1,402,600 | - | -10.35% | - | - |
| 07/10 | 4,005 | 4,092 | 3,974 | 4,087 | +3.21% | 2,463,200 | - | -9.9% | - | - |
| 07/09 | 4,044 | 4,075 | 3,927 | 3,960 | -6.91% | 3,782,200 | - | -13.31% | - | - |
| 07/08 | 4,300 | 4,356 | 4,242 | 4,254 | -2.41% | 891,300 | - | -7.7% | - | - |
| 07/07 | 4,583 | 4,600 | 4,339 | 4,359 | -5.77% | 1,037,900 | - | -6.18% | - | - |
| 07/06 | 4,564 | 4,654 | 4,531 | 4,626 | +1.56% | 984,400 | - | -1.03% | - | - |
| 07/03 | 4,495 | 4,566 | 4,403 | 4,555 | +2.31% | 1,089,600 | - | -2.92% | - | - |
| 07/02 | 4,435 | 4,499 | 4,369 | 4,452 | +1.48% | 917,500 | - | -5.6% | - | - |
| 07/01 | 4,385 | 4,399 | 4,289 | 4,387 | +1.67% | 1,160,400 | - | -7.51% | - | - |
| 06/30 | 4,366 | 4,400 | 4,235 | 4,315 | -0.16% | 1,064,900 | - | -9.71% | - | - |
| 06/29 | 4,318 | 4,331 | 4,160 | 4,322 | -0.94% | 1,549,600 | - | -10.39% | - | - |
| 06/26 | 4,447 | 4,453 | 4,291 | 4,363 | -1.38% | 1,119,600 | - | -10.23% | - | - |
| 06/25 | 4,616 | 4,638 | 4,403 | 4,424 | -2.96% | 1,275,000 | - | -9.47% | - | - |
| 06/24 | 4,606 | 4,693 | 4,505 | 4,559 | -1.53% | 766,300 | - | -7.07% | - | - |
| 06/23 | 4,950 | 4,950 | 4,581 | 4,630 | -5.3% | 1,147,400 | - | -5.8% | - | - |
| 06/22 | 4,836 | 4,990 | 4,830 | 4,889 | +1.1% | 1,290,700 | - | -0.79% | - | - |
| 06/19 | 4,903 | 4,908 | 4,794 | 4,836 | -1.33% | 956,200 | - | -2.01% | - | - |
| 06/18 | 4,839 | 4,968 | 4,837 | 4,901 | +0.39% | 675,400 | - | -1.17% | - | - |
| 06/17 | 4,870 | 4,965 | 4,842 | 4,882 | -0.33% | 659,400 | - | -1.91% | - | - |
| 06/16 | 5,050 | 5,050 | 4,898 | 4,898 | -2.14% | 906,800 | - | -2.55% | - | - |
| 06/15 | 4,902 | 5,007 | 4,883 | 5,005 | +7.87% | 968,800 | - | -1.15% | - | - |
| 06/12 | 4,583 | 4,648 | 4,510 | 4,640 | +4.43% | 1,201,900 | - | -8.77% | - | - |
| 06/11 | 4,400 | 4,443 | 4,276 | 4,443 | -0.63% | 885,100 | - | -13.27% | - | - |
| 06/10 | 4,466 | 4,592 | 4,448 | 4,471 | -1.43% | 951,900 | - | -13.34% | - | - |
| 06/09 | 4,665 | 4,680 | 4,487 | 4,536 | -1.28% | 1,367,600 | - | -12.48% | - | - |
| 06/08 | 4,750 | 4,750 | 4,537 | 4,595 | -6.3% | 1,382,600 | - | -11.72% | - | - |
| 06/05 | 4,931 | 4,957 | 4,850 | 4,904 | -1.39% | 745,200 | - | -6.23% | - | - |
| 06/04 | 5,065 | 5,074 | 4,950 | 4,973 | -4.13% | 871,200 | - | -5.1% | - | - |
| 06/03 | 5,150 | 5,298 | 5,087 | 5,187 | +2.71% | 1,127,900 | - | -1.24% | - | - |
| 06/02 | 5,027 | 5,066 | 4,920 | 5,050 | -0.77% | 968,200 | - | -3.92% | - | - |
| 06/01 | 5,150 | 5,202 | 5,042 | 5,089 | -1.24% | 927,900 | - | -3.45% | - | - |
| 05/29 | 5,228 | 5,263 | 5,048 | 5,153 | +0.49% | 1,620,700 | - | -2.57% | - | - |
| 05/28 | 5,171 | 5,224 | 5,036 | 5,128 | -2.71% | 1,032,600 | - | -3.3% | - | - |
| 05/27 | 5,448 | 5,565 | 5,260 | 5,271 | -2.93% | 1,015,000 | - | -0.9% | - | - |
| 05/26 | 5,300 | 5,460 | 5,242 | 5,430 | +3.33% | 1,189,700 | - | +1.7% | - | - |
| 05/25 | 5,157 | 5,280 | 5,132 | 5,255 | +4.31% | 858,000 | - | -1.74% | - | - |
| 05/22 | 5,050 | 5,142 | 5,036 | 5,038 | +3.03% | 1,242,700 | - | -6.1% | - | - |
| 05/21 | 4,829 | 4,946 | 4,782 | 4,890 | +2.17% | 1,055,000 | - | -9.14% | - | - |
| 05/20 | 4,848 | 4,879 | 4,691 | 4,786 | -3.49% | 1,708,500 | - | -11.52% | - | - |
| 05/19 | 5,000 | 5,050 | 4,903 | 4,959 | -1.94% | 1,473,300 | - | -8.84% | - | - |
| 05/18 | 5,250 | 5,264 | 5,035 | 5,057 | -6.83% | 1,722,400 | - | -7.5% | - | - |
| 05/15 | 5,363 | 5,516 | 5,321 | 5,428 | +1.23% | 1,744,000 | - | -0.82% | - | - |
| 05/14 | 5,646 | 5,646 | 5,285 | 5,362 | -12.1% | 3,907,200 | - | -1.83% | - | - |
| 05/13 | 5,850 | 6,113 | 5,833 | 6,100 | +4.87% | 2,487,800 | - | +11.8% | - | - |
| 05/12 | 5,657 | 5,838 | 5,560 | 5,817 | +4.17% | 1,799,900 | - | +7.5% | - | - |
| 05/11 | 5,628 | 5,698 | 5,511 | 5,584 | +0.4% | 1,709,900 | - | +3.68% | - | - |
| 05/08 | 5,325 | 5,562 | 5,284 | 5,562 | +4.16% | 1,250,200 | - | +3.87% | - | - |
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 | 3,420 342 6/12 342 6/8 | 2,010 201 12/1 201 11/27 | 2,953,600 29,536,000 5/28 | - | - | 3537億684万 3/31 |
| 2011年 3月期 | 3,180 318 3/1 | 2,100 210 3/15 | 2,970,500 29,705,000 2/21 | 4181億3672万 | 2761億2802万 | 3708億48万 3/31 |
| 2012年 3月期 | 2,890 289 4/1 | 1,760 176 10/4 | 2,858,400 28,584,000 2/2 | 3800億475万 | 2314億2158万 | 3445億258万 3/30 |
| 2013年 3月期 | 3,100 310 1/7 | 1,940 194 7/25 | 3,032,700 30,327,000 2/14 | 4076億1755万 | 2550億8969万 | 3523億9195万 3/29 |
| 2014年 3月期 | 4,300 430 9/20 | 2,500 250 4/4 | 3,535,800 35,358,000 5/13 | 5654億500万 | 3287億2383万 | 3839億6076万 3/31 |
| 2015年 3月期 | 4,290 429 3/5 | 2,820 282 4/11 | 2,059,900 20,599,000 8/8 | 5640億9010万 | 3708億48万 | 5293億2808万 3/31 |
| 2016年 3月期 | 5,180 518 6/11 | 2,700 270 2/12 | 2,268,200 22,682,000 2/15 | 6811億1579万 | 3550億2174万 | 4165億8291万 3/31 |
| 2017年 3月期 | 4,030 1/26 | 2,320 232 6/28 | 2,829,200 11/10 | 5299億282万 | 3050億5572万 | 4414億823万 3/31 |
| 2018年 3月期 | 4,605 11/8 | 3,070 6/21 | 6,039,100 11/24 | 6055億930万 | 4036億7287万 | 4190億7982万 3/30 |
| 2019年 3月期 | 3,495 10/2 | 2,778 1/4 | 2,544,400 11/7 | 4595億5592万 | 3652億7792万 | 3826億3894万 3/29 |
| 2020年 3月期 | 3,230 11/7 | 1,783 3/13 | 1,949,400 8/29 | 4247億1119万 | 2344億4584万 | 2900億3071万 3/31 |
| 2021年 3月期 | 2,687 3/29 | 1,853 11/5 | 9,379,800 11/30 | 3533億1238万 | 2436億5010万 | 3376億717万 3/31 |
| 2022年 3月期 | 2,745 5/10 | 1,900 12/21 | 3,464,100 3/7 | 3609億3877万 | 2498億3011万 | 2799億6388万 3/31 |
| 2023年 3月期 | 2,289 3/2 | 1,840 7/7 | 3,255,200 5/16 | 3009億7954万 | 2419億4074万 | 2817億7253万 3/31 |
| 2024年 3月期 | 3,014 3/22 | 2,100 4/6 | 3,451,400 8/10 | 3963億945万 | 2761億2802万 | 3811億7944万 3/29 |
| 2025年 3月期 | 3,352 5/21 | 2,201 8/5 | 3,720,600 2/14 | 4407億5292万 | 2894億846万 | 3193億3083万 3/31 |
| 2026年 3月期 | 6,126 3/2 | 1,930 4/7 | 6,014,300 3/19 | 8055億489万 | 2537億7480万 | 6292億1187万 3/31 |
| 最新 | 5,051 2026/10/1 | 1,564,100 | 6641億5364万 | |||
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。
