- 5711
- 2026/09/15
- 時価
- 6510億円
- PER 予
- 4.62倍
- 2010年以降
- 赤字-352.67倍
（2010-2026年） - PBR
- 0.83倍
- 2010年以降
- 0.34-1.32倍
（2010-2026年） - 配当 予
- 2.34%
- ROE 予
- 18.06%
- ROA 予
- 4.76%
- 資料
- Link
- CSV,JSON
三菱マテリアル（5711）の株価チャート
株価
9/15
- 前日 (9/14)
- 5,021
- 始値
- 4,921
- 高値
- 5,028
- 安値
- 4,892
- 終値 -1.39%
- 4,951
- 出来高 +9.58%
- 1,497,600
乖離率
- 株価（5日）
移動平均値 - -3.43%
5,127 - 株価（25日）
移動平均値 - -8.43%
5,407 - 出来高（5日）
移動平均値 - -11.85%
1,699,000
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 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% | - | - |
| 05/07 | 5,320 | 5,353 | 5,243 | 5,340 | +5.12% | 1,200,800 | - | +0.17% | - | - |
| 05/01 | 5,143 | 5,153 | 5,010 | 5,080 | -0.24% | 701,600 | - | -4.55% | - | - |
| 04/30 | 5,082 | 5,092 | 4,990 | 5,092 | -2.36% | 1,003,800 | - | -4.38% | - | - |
| 04/28 | 5,183 | 5,227 | 5,145 | 5,215 | +1.12% | 958,100 | - | -2.12% | - | - |
| 04/27 | 5,210 | 5,236 | 5,076 | 5,157 | -1.98% | 838,200 | - | -3.03% | - | - |
| 04/24 | 5,284 | 5,328 | 5,229 | 5,261 | -0.59% | 642,800 | - | -0.77% | - | - |
| 04/23 | 5,393 | 5,435 | 5,209 | 5,292 | -2.34% | 935,400 | - | -0.15% | - | - |
| 04/22 | 5,450 | 5,460 | 5,358 | 5,419 | -2.33% | 879,300 | - | +2.01% | - | - |
| 04/21 | 5,550 | 5,581 | 5,500 | 5,548 | +0.87% | 602,500 | - | +4.84% | - | - |
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 | 7,990 799 7/18 | 3,640 364 1/22 | 5,194,700 51,947,000 7/18 | - | - | +15.21% 2/21 | -22.08% 8/17 |
| 2009年 3月期 | 5,550 555 5/20 | 1,660 166 11/21 | 2,403,400 24,034,000 1/7 | - | - | +24.17% 4/2 | -36.63% 10/10 |
| 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 | - | - | +12.89% 6/5 | -19.34% 7/13 |
| 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 | +14.46% 2/21 | -23.01% 3/15 |
| 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 | +11.06% 10/28 | -15.23% 8/24 |
| 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 | +19.33% 1/4 | -11.23% 7/25 |
| 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 | +25.62% 5/22 | -13.49% 2/4 |
| 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 | +12.26% 7/4 | -9.99% 10/17 |
| 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 | +13.25% 4/22 | -19.47% 2/12 |
| 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 | +20.06% 11/14 | -16.92% 6/28 |
| 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 | +10.33% 11/8 | -18.39% 2/14 |
| 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 | +10.29% 9/21 | -10.6% 5/10 |
| 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 | +11.35% 9/13 | -26.96% 3/13 |
| 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 | +12.73% 5/27 | -11.99% 10/16 |
| 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 | +9.5% 3/25 | -9.7% 5/17 |
| 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 | +9.91% 8/10 | -8.54% 5/16 |
| 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 | +11.32% 4/15 | -9.56% 10/4 |
| 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 | +7.99% 3/26 | -23.12% 8/5 |
| 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 | +22.85% 3/2 | -10.48% 3/23 |
| 最新 | 4,951 2026/9/15 | 1,497,600 | 6510億468万 | -8.43% 5,407 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 87%（1.87倍）
- 1985/12/28 vs 1984/12/28
- -25%（0.75倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/09/15 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
1,020円（2003/04/30） - 385%（4.85倍）
4,951円（9/15）
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。
