- 5958
- 2026/10/02
- 時価
- 127億円
- PER 予
- 9.26倍
- 2010年以降
- 赤字-13倍
（2010-2026年） - PBR
- 0.58倍
- 2010年以降
- 0.28-0.73倍
（2010-2026年） - 配当 予
- 4.89%
- ROE 予
- 6.27%
- ROA 予
- 4.84%
- 資料
- Link
- CSV,JSON
三洋工業（5958）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,340
- 始値
- 4,410
- 高値
- 4,410
- 安値
- 4,285
- 終値 -1.04%
- 4,295
- 出来高 +999.99%
- 17,200
乖離率
- 株価（5日）
移動平均値 - -0.65%
4,323 - 株価（25日）
移動平均値 - -3.61%
4,456 - 出来高（5日）
移動平均値 - +160.61%
6,600
2026/05/08～2026/10/02
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 | ||||||||||
| 10/02 | 4,410 | 4,410 | 4,285 | 4,295 | -1.04% | 17,200 | - | -3.61% | - | - |
| 10/01 | 4,325 | 4,340 | 4,290 | 4,340 | +1.05% | 1,400 | - | -2.89% | - | - |
| 09/30 | 4,290 | 4,370 | 4,290 | 4,295 | +0.12% | 5,600 | - | -4.11% | - | - |
| 09/29 | 4,365 | 4,365 | 4,280 | 4,290 | -2.39% | 4,400 | - | -4.5% | - | - |
| 09/28 | 4,445 | 4,450 | 4,395 | 4,395 | 0% | 4,400 | - | -2.44% | - | - |
| 09/25 | 4,380 | 4,395 | 4,375 | 4,395 | +0.34% | 700 | - | -2.68% | - | - |
| 09/24 | 4,400 | 4,430 | 4,360 | 4,380 | -0.45% | 1,800 | - | -3.27% | - | - |
| 09/18 | 4,455 | 4,455 | 4,400 | 4,400 | -0.34% | 400 | - | -3.11% | - | - |
| 09/17 | 4,355 | 4,440 | 4,355 | 4,415 | +1.26% | 1,600 | - | -3.03% | - | - |
| 09/16 | 4,425 | 4,425 | 4,340 | 4,360 | -0.91% | 13,100 | - | -4.45% | - | - |
| 09/15 | 4,355 | 4,405 | 4,355 | 4,400 | +0.46% | 900 | - | -3.89% | - | - |
| 09/14 | 4,385 | 4,435 | 4,365 | 4,380 | -1.35% | 3,000 | - | -4.62% | - | - |
| 09/11 | 4,400 | 4,445 | 4,400 | 4,440 | 0% | 2,700 | - | -3.56% | - | - |
| 09/10 | 4,460 | 4,460 | 4,400 | 4,440 | -0.22% | 2,300 | - | -3.73% | - | - |
| 09/09 | 4,490 | 4,490 | 4,450 | 4,450 | -0.89% | 1,800 | - | -3.68% | - | - |
| 09/08 | 4,505 | 4,505 | 4,485 | 4,490 | -0.77% | 800 | - | -2.94% | - | - |
| 09/07 | 4,545 | 4,560 | 4,475 | 4,525 | -0.22% | 1,000 | - | -2.35% | - | - |
| 09/04 | 4,495 | 4,540 | 4,470 | 4,535 | +0.89% | 2,300 | - | -2.33% | - | - |
| 09/03 | 4,515 | 4,585 | 4,495 | 4,495 | -1.21% | 2,000 | - | -3.35% | - | - |
| 09/02 | 4,580 | 4,625 | 4,500 | 4,550 | -0.33% | 1,800 | - | -2.42% | - | - |
| 09/01 | 4,590 | 4,590 | 4,555 | 4,565 | -1.51% | 1,800 | - | -2.21% | - | - |
| 08/31 | 4,645 | 4,645 | 4,565 | 4,635 | +0.11% | 2,200 | - | -0.75% | - | - |
| 08/28 | 4,600 | 4,630 | 4,590 | 4,630 | -0.11% | 700 | - | -0.79% | - | - |
| 08/27 | 4,665 | 4,665 | 4,635 | 4,635 | -0.64% | 800 | - | -0.6% | - | - |
| 08/26 | 4,615 | 4,665 | 4,610 | 4,665 | +1.08% | 1,100 | - | +0.02% | - | - |
| 08/24 | 4,605 | 4,620 | 4,605 | 4,615 | +0.22% | 800 | - | -1.01% | - | - |
| 08/21 | 4,650 | 4,650 | 4,575 | 4,605 | +0.11% | 1,500 | - | -1.33% | - | - |
| 08/20 | 4,605 | 4,605 | 4,600 | 4,600 | -0.76% | 600 | - | -1.54% | - | - |
| 08/19 | 4,635 | 4,635 | 4,610 | 4,635 | -0.64% | 800 | - | -0.94% | - | - |
| 08/18 | 4,635 | 4,670 | 4,605 | 4,665 | -0.43% | 400 | - | -0.21% | - | - |
| 08/17 | 4,670 | 4,685 | 4,655 | 4,685 | -0.32% | 800 | - | +0.24% | - | - |
| 08/14 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 100 | - | +0.73% | - | - |
| 08/13 | 4,650 | 4,755 | 4,650 | 4,700 | +0.53% | 300 | - | +0.95% | - | - |
| 08/12 | 4,685 | 4,710 | 4,675 | 4,675 | -1.06% | 2,200 | - | +0.58% | - | - |
| 08/10 | 4,755 | 4,755 | 4,700 | 4,725 | -0.63% | 700 | - | +1.85% | - | - |
| 08/07 | 4,700 | 4,755 | 4,570 | 4,755 | +1.6% | 2,800 | - | +2.74% | - | - |
| 08/06 | 4,680 | 4,680 | 4,610 | 4,680 | +0.65% | 700 | - | +1.43% | - | - |
| 08/05 | 4,690 | 4,690 | 4,605 | 4,650 | +0.11% | 1,700 | - | +1.06% | - | - |
| 08/04 | 4,600 | 4,645 | 4,515 | 4,645 | +0.98% | 24,100 | - | +1.18% | - | - |
| 08/03 | 4,675 | 4,690 | 4,555 | 4,600 | -1.92% | 88,600 | - | +0.46% | - | - |
| 07/31 | 4,770 | 4,770 | 4,675 | 4,690 | -0.85% | 2,300 | - | +2.63% | - | - |
| 07/30 | 4,745 | 4,745 | 4,675 | 4,730 | -0.32% | 300 | - | +3.8% | - | - |
| 07/29 | 4,785 | 4,785 | 4,665 | 4,745 | -0.84% | 1,900 | - | +4.4% | - | - |
| 07/28 | 4,685 | 4,850 | 4,685 | 4,785 | +2.13% | 63,500 | - | +5.54% | - | - |
| 07/27 | 4,755 | 4,800 | 4,685 | 4,685 | +1.52% | 34,100 | - | +3.7% | - | - |
| 07/24 | 4,535 | 4,635 | 4,535 | 4,615 | +1.21% | 1,200 | - | +2.33% | - | - |
| 07/23 | 4,590 | 4,590 | 4,500 | 4,560 | +0.88% | 1,000 | - | +1.24% | - | - |
| 07/22 | 4,640 | 4,700 | 4,520 | 4,520 | -3.11% | 3,500 | - | +0.44% | - | - |
| 07/21 | 4,670 | 4,670 | 4,555 | 4,665 | +0.76% | 1,700 | - | +3.74% | - | - |
| 07/17 | 4,710 | 4,710 | 4,630 | 4,630 | -2.01% | 1,100 | - | +3.19% | - | - |
| 07/16 | 4,720 | 4,725 | 4,710 | 4,725 | 0% | 700 | - | +5.63% | - | - |
| 07/15 | 4,795 | 4,835 | 4,725 | 4,725 | -1.36% | 8,000 | - | +5.97% | - | - |
| 07/14 | 4,595 | 4,790 | 4,595 | 4,790 | +5.51% | 2,900 | - | +7.76% | - | - |
| 07/13 | 4,760 | 4,800 | 4,505 | 4,540 | -1.73% | 18,100 | - | +2.41% | - | - |
| 07/10 | 4,505 | 4,620 | 4,490 | 4,620 | +2.9% | 4,400 | - | +4.45% | - | - |
| 07/09 | 4,495 | 4,495 | 4,470 | 4,490 | +0.67% | 3,000 | - | +1.88% | - | - |
| 07/08 | 4,490 | 4,500 | 4,460 | 4,460 | -0.67% | 3,300 | - | +1.55% | - | - |
| 07/07 | 4,475 | 4,490 | 4,445 | 4,490 | +0.56% | 1,700 | - | +2.53% | - | - |
| 07/06 | 4,465 | 4,465 | 4,400 | 4,465 | +0.79% | 400 | - | +2.29% | - | - |
| 07/03 | 4,345 | 4,440 | 4,345 | 4,430 | +0.45% | 1,400 | - | +1.72% | - | - |
| 07/02 | 4,410 | 4,410 | 4,410 | 4,410 | +1.03% | 200 | - | +1.36% | - | - |
| 07/01 | 4,435 | 4,435 | 4,315 | 4,365 | -0.57% | 2,000 | - | +0.51% | - | - |
| 06/30 | 4,360 | 4,390 | 4,355 | 4,390 | +0.92% | 700 | - | +1.25% | - | - |
| 06/29 | 4,400 | 4,440 | 4,300 | 4,350 | -0.46% | 3,500 | - | +0.62% | - | - |
| 06/26 | 4,350 | 4,380 | 4,330 | 4,370 | -0.23% | 1,500 | - | +1.32% | - | - |
| 06/25 | 4,475 | 4,475 | 4,335 | 4,380 | -1.02% | 2,400 | - | +1.79% | - | - |
| 06/24 | 4,395 | 4,455 | 4,385 | 4,425 | -0.67% | 500 | - | +3.1% | - | - |
| 06/23 | 4,430 | 4,455 | 4,385 | 4,455 | +1.14% | 300 | - | +3.99% | - | - |
| 06/22 | 4,470 | 4,470 | 4,380 | 4,405 | -1.45% | 1,700 | - | +3.02% | - | - |
| 06/19 | 4,400 | 4,470 | 4,400 | 4,470 | +0.11% | 600 | - | +4.81% | - | - |
| 06/18 | 4,480 | 4,480 | 4,340 | 4,465 | +0.11% | 3,700 | - | +4.98% | - | - |
| 06/17 | 4,480 | 4,480 | 4,365 | 4,460 | +0.22% | 900 | - | +5.19% | - | - |
| 06/16 | 4,415 | 4,450 | 4,330 | 4,450 | +0.68% | 1,800 | - | +5.23% | - | - |
| 06/15 | 4,340 | 4,420 | 4,265 | 4,420 | +3.27% | 1,900 | - | +4.74% | - | - |
| 06/12 | 4,310 | 4,310 | 4,275 | 4,280 | -2.06% | 2,600 | - | +1.25% | - | - |
| 06/11 | 4,325 | 4,400 | 4,300 | 4,370 | 0% | 1,500 | - | +3.33% | - | - |
| 06/10 | 4,495 | 4,495 | 4,370 | 4,370 | -2.89% | 2,200 | - | +3.24% | - | - |
| 06/09 | 4,330 | 4,500 | 4,300 | 4,500 | +5.26% | 3,700 | - | +6.36% | - | - |
| 06/08 | 4,220 | 4,275 | 4,190 | 4,275 | +1.3% | 4,600 | - | +1.14% | - | - |
| 06/05 | 4,160 | 4,350 | 4,130 | 4,220 | +2.3% | 10,500 | - | -0.38% | - | - |
| 06/04 | 4,180 | 4,180 | 4,125 | 4,125 | -0.24% | 56,700 | - | -2.92% | - | - |
| 06/03 | 4,115 | 4,215 | 4,095 | 4,135 | -0.24% | 24,100 | - | -3.12% | - | - |
| 06/02 | 4,220 | 4,220 | 4,055 | 4,145 | -1.78% | 7,800 | - | -3.22% | - | - |
| 06/01 | 4,240 | 4,285 | 4,200 | 4,220 | -2.09% | 1,500 | - | -1.93% | - | - |
| 05/29 | 4,200 | 4,310 | 4,150 | 4,310 | +2.01% | 1,800 | - | -0.25% | - | - |
| 05/28 | 4,175 | 4,230 | 4,105 | 4,225 | +1.2% | 1,800 | - | -2.54% | - | - |
| 05/27 | 4,085 | 4,275 | 4,045 | 4,175 | +2.71% | 6,700 | - | -4.11% | - | - |
| 05/26 | 4,100 | 4,100 | 4,030 | 4,065 | -0.97% | 3,300 | - | -7.11% | - | - |
| 05/25 | 4,120 | 4,180 | 4,105 | 4,105 | -0.36% | 1,000 | - | -6.68% | - | - |
| 05/22 | 4,105 | 4,165 | 4,105 | 4,120 | +0.24% | 2,000 | - | -6.89% | - | - |
| 05/21 | 4,195 | 4,195 | 4,105 | 4,110 | -2.61% | 9,000 | - | -7.66% | - | - |
| 05/20 | 4,230 | 4,230 | 4,165 | 4,220 | -0.71% | 2,600 | - | -5.82% | - | - |
| 05/19 | 4,130 | 4,250 | 4,110 | 4,250 | +2.78% | 4,500 | - | -5.58% | - | - |
| 05/18 | 4,175 | 4,175 | 4,130 | 4,135 | -0.96% | 700 | - | -8.52% | - | - |
| 05/15 | 4,140 | 4,175 | 4,140 | 4,175 | +0.85% | 800 | - | -8.02% | - | - |
| 05/14 | 4,195 | 4,195 | 4,095 | 4,140 | -0.96% | 3,000 | - | -9.11% | - | - |
| 05/13 | 4,240 | 4,265 | 4,140 | 4,180 | -1.3% | 6,800 | - | -8.65% | - | - |
| 05/12 | 4,320 | 4,350 | 4,235 | 4,235 | -7.93% | 9,700 | - | -7.79% | - | - |
| 05/11 | 4,380 | 4,625 | 4,330 | 4,600 | +6.73% | 10,900 | - | -0.26% | - | - |
| 05/08 | 4,465 | 4,535 | 4,310 | 4,310 | -3.9% | 27,000 | - | -6.45% | - | - |
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 | 3,540 354 6/18 | 1,530 153 1/22 | 86,100 861,000 5/31 | - | - | +10.74% 5/31 | -23.9% 11/20 |
| 2009年 3月期 | 2,350 235 5/19 | 1,200 120 10/27 120 10/16 他2件 | 21,200 212,000 1/13 | - | - | +21.06% 5/19 | -30.32% 10/8 |
| 2010年 3月期 | 1,840 184 6/16 184 6/12 | 1,080 108 11/27 108 11/20 | 20,500 205,000 1/12 | - | - | +12.05% 1/8 | -20.44% 11/24 |
| 2011年 3月期 | 1,580 158 3/31 | 840 84 3/15 | 54,200 542,000 3/28 | 55億6160万 | 29億5680万 | +39.26% 4/4 | -18.76% 3/15 |
| 2012年 3月期 | 1,970 197 2/9 | 1,290 129 8/22 | 204,500 2,045,000 4/4 | 69億3440万 | 45億4080万 | +18.66% 6/16 | -13.33% 8/8 |
| 2013年 3月期 | 2,040 204 3/12 204 3/11 | 1,260 126 7/24 | 47,800 478,000 3/8 | 71億8080万 | 44億3520万 | +14.65% 5/7 | -14.97% 5/16 |
| 2014年 3月期 | 2,450 245 5/10 | 1,640 164 4/2 | 67,100 671,000 4/9 | 86億2400万 | 57億7280万 | +14.75% 9/11 | -15.57% 6/7 |
| 2015年 3月期 | 2,330 233 8/12 | 1,700 170 4/14 | 33,200 332,000 8/12 | 82億160万 | 59億8400万 | +7.31% 2/19 | -12.93% 10/17 |
| 2016年 3月期 | 2,250 225 6/9 225 6/8 他3件 | 1,440 144 3/1 | 29,100 291,000 11/4 | 79億2000万 | 50億6880万 | +12.8% 4/22 | -11.2% 2/12 |
| 2017年 3月期 | 2,220 222 3/16 | 1,420 142 4/8 | 64,700 647,000 4/12 | 78億1440万 | 49億9840万 | +10.68% 5/12 | -8.56% 6/24 |
| 2018年 3月期 | 2,290 229 8/4 229 7/20 | 1,870 187 4/17 | 22,700 227,000 6/27 | 80億6080万 | 65億8240万 | +8.17% 5/15 | -6.07% 2/7 |
| 2019年 3月期 | 2,266 5/10 | 1,752 12/25 | 61,900 5/10 | 79億7632万 | 61億6704万 | +4.19% 5/11 | -12.26% 12/25 |
| 2020年 3月期 | 2,140 2/6 | 1,520 3/17 | 16,400 7/12 | 75億3280万 | 53億5040万 | +11.89% 4/28 | -14.49% 3/16 |
| 2021年 3月期 | 2,071 10/8 | 1,607 4/6 | 17,900 4/13 | 72億8992万 | 56億5664万 | +6.45% 5/11 | -5.65% 10/27 |
| 2022年 3月期 | 2,075 5/11 | 1,732 12/29 | 25,300 5/11 | 73億400万 | 60億9664万 | +6.33% 5/11 | -5.23% 5/10 |
| 2023年 3月期 | 1,985 3/7 | 1,598 10/31 | 45,000 10/28 | 69億8720万 | 56億2496万 | +8.09% 11/28 | -6.71% 6/20 |
| 2024年 3月期 | 3,830 2/26 | 1,825 4/7 | 68,800 1/9 | 134億8160万 | 64億2400万 | +19.35% 2/26 | -9.45% 4/26 |
| 2025年 3月期 | 3,450 6/11 | 2,470 8/5 | 37,100 1/30 | 121億4400万 | 86億9440万 | +13.63% 9/10 | -22.42% 8/5 |
| 2026年 3月期 | 5,400 3/3 | 2,671 4/7 | 131,200 5/12 | 190億800万 | 94億192万 | +19.62% 5/13 | -9.89% 3/31 |
| 最新 | 4,295 2026/10/2 | 17,200 | 127億1320万 | -3.61% 4,456 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 15%（1.15倍）
- 1987/12/28 vs 1986/12/27
- 68%（1.68倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 76%（1.76倍）
- 1990/12/28 vs 1989/12/29
- -20%（0.8倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 138%（2.38倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/10/02 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
840円（2011/03/15） - 411%（5.11倍）
4,295円（10/2）
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。
