- 6005
- 2026/09/25
- 時価
- 4009億円
- PER 予
- 12.99倍
- 2010年以降
- 10.27-56.38倍
（2010-2026年） - PBR
- 1.51倍
- 2010年以降
- 0.85-4.92倍
（2010-2026年） - 配当 予
- 2.31%
- ROE 予
- 11.6%
- ROA 予
- 6.04%
- 資料
- Link
- CSV,JSON
三浦工業（6005）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,201
- 始値
- 3,201
- 高値
- 3,220
- 安値
- 3,165
- 終値 -0.03%
- 3,200
- 出来高 -26.11%
- 367,800
乖離率
- 株価（5日）
移動平均値 - +0.85%
3,173 - 株価（25日）
移動平均値 - +1.52%
3,152 - 出来高（5日）
移動平均値 - -0.87%
371,040
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 | 3,201 | 3,220 | 3,165 | 3,200 | -0.03% | 367,800 | - | +1.52% | - | - |
| 09/24 | 3,172 | 3,221 | 3,164 | 3,201 | +1.49% | 497,800 | - | +1.65% | - | - |
| 09/18 | 3,180 | 3,196 | 3,152 | 3,154 | -0.85% | 397,500 | - | +0.19% | - | - |
| 09/17 | 3,150 | 3,187 | 3,150 | 3,181 | +1.69% | 340,300 | - | +0.98% | - | - |
| 09/16 | 3,100 | 3,135 | 3,099 | 3,128 | +1.39% | 251,800 | - | -0.67% | - | - |
| 09/15 | 3,075 | 3,095 | 3,062 | 3,085 | +0.19% | 316,800 | - | -2.09% | - | - |
| 09/14 | 3,016 | 3,080 | 3,000 | 3,079 | +2.46% | 285,000 | - | -2.22% | - | - |
| 09/11 | 3,002 | 3,032 | 2,962 | 3,005 | -1.6% | 377,400 | - | -4.81% | - | - |
| 09/10 | 3,084 | 3,105 | 3,030 | 3,054 | -0.91% | 335,900 | - | -3.48% | - | - |
| 09/09 | 3,116 | 3,150 | 3,064 | 3,082 | -3.2% | 693,100 | - | -2.75% | - | - |
| 09/08 | 3,213 | 3,227 | 3,181 | 3,184 | -1.21% | 278,400 | - | +0.35% | - | - |
| 09/07 | 3,200 | 3,246 | 3,183 | 3,223 | +1.32% | 193,000 | - | +1.64% | - | - |
| 09/04 | 3,179 | 3,203 | 3,144 | 3,181 | -0.19% | 271,400 | - | +0.32% | - | - |
| 09/03 | 3,148 | 3,204 | 3,144 | 3,187 | +1.24% | 316,100 | - | +0.47% | - | - |
| 09/02 | 3,214 | 3,217 | 3,134 | 3,148 | -2.81% | 323,700 | - | -0.73% | - | - |
| 09/01 | 3,183 | 3,246 | 3,167 | 3,239 | +0.9% | 320,800 | - | +2.14% | - | - |
| 08/31 | 3,210 | 3,238 | 3,181 | 3,210 | -0.47% | 284,800 | - | +1.2% | - | - |
| 08/28 | 3,196 | 3,235 | 3,170 | 3,225 | +0.09% | 350,600 | - | +1.7% | - | - |
| 08/27 | 3,254 | 3,255 | 3,208 | 3,222 | -0.49% | 398,700 | - | +1.64% | - | - |
| 08/26 | 3,248 | 3,273 | 3,224 | 3,238 | +0.19% | 391,400 | - | +2.18% | - | - |
| 08/25 | 3,194 | 3,236 | 3,161 | 3,232 | +1.25% | 516,300 | - | +2.02% | - | - |
| 08/24 | 3,045 | 3,192 | 3,021 | 3,192 | +4.86% | 635,700 | - | +0.85% | - | - |
| 08/21 | 3,056 | 3,060 | 3,033 | 3,044 | -0.46% | 321,700 | - | -3.85% | - | - |
| 08/20 | 3,078 | 3,078 | 3,033 | 3,058 | +0.23% | 373,900 | - | -3.65% | - | - |
| 08/19 | 3,090 | 3,106 | 3,033 | 3,051 | -1.99% | 436,000 | - | -4.09% | - | - |
| 08/18 | 3,187 | 3,188 | 3,097 | 3,113 | -2.32% | 549,000 | - | -2.35% | - | - |
| 08/17 | 3,205 | 3,208 | 3,160 | 3,187 | -0.5% | 302,300 | - | -0.13% | - | - |
| 08/14 | 3,141 | 3,207 | 3,126 | 3,203 | +1.2% | 393,900 | - | +0.34% | - | - |
| 08/13 | 3,190 | 3,199 | 3,126 | 3,165 | -0.09% | 306,700 | - | -0.81% | - | - |
| 08/12 | 3,093 | 3,168 | 3,073 | 3,168 | +4.24% | 704,000 | - | -0.78% | - | - |
| 08/10 | 2,943 | 3,054 | 2,940 | 3,039 | -6.95% | 1,334,100 | - | -4.85% | - | - |
| 08/07 | 3,202 | 3,266 | 3,182 | 3,266 | +2.06% | 618,300 | - | +2.09% | - | - |
| 08/06 | 3,180 | 3,228 | 3,179 | 3,200 | +0.66% | 353,200 | - | +0.16% | - | - |
| 08/05 | 3,175 | 3,188 | 3,147 | 3,179 | +0.44% | 296,600 | - | -0.41% | - | - |
| 08/04 | 3,159 | 3,180 | 3,148 | 3,165 | +0.41% | 273,100 | - | -0.78% | - | - |
| 08/03 | 3,185 | 3,216 | 3,104 | 3,152 | -2.02% | 279,900 | - | -1.19% | - | - |
| 07/31 | 3,183 | 3,241 | 3,175 | 3,217 | +0.85% | 615,800 | - | +0.85% | - | - |
| 07/30 | 3,161 | 3,214 | 3,159 | 3,190 | +0.89% | 479,000 | - | +0.03% | - | - |
| 07/29 | 3,200 | 3,211 | 3,112 | 3,162 | -0.19% | 694,000 | - | -0.82% | - | - |
| 07/28 | 3,250 | 3,255 | 3,151 | 3,168 | -2.58% | 499,700 | - | -0.63% | - | - |
| 07/27 | 3,225 | 3,253 | 3,202 | 3,252 | +1.66% | 393,900 | - | +2.04% | - | - |
| 07/24 | 3,176 | 3,228 | 3,166 | 3,199 | 0% | 295,200 | - | +0.47% | - | - |
| 07/23 | 3,181 | 3,200 | 3,171 | 3,199 | +0.31% | 207,200 | - | +0.53% | - | - |
| 07/22 | 3,173 | 3,227 | 3,170 | 3,189 | -0.34% | 303,500 | - | +0.22% | - | - |
| 07/21 | 3,185 | 3,214 | 3,162 | 3,200 | +1.39% | 340,700 | - | +0.6% | - | - |
| 07/17 | 3,250 | 3,253 | 3,101 | 3,156 | -2.59% | 447,900 | - | -0.75% | - | - |
| 07/16 | 3,250 | 3,282 | 3,235 | 3,240 | +0.19% | 403,200 | - | +1.92% | - | - |
| 07/15 | 3,254 | 3,279 | 3,224 | 3,234 | -0.06% | 415,900 | - | +1.89% | - | - |
| 07/14 | 3,236 | 3,253 | 3,208 | 3,236 | +0.81% | 216,300 | - | +2.11% | - | - |
| 07/13 | 3,223 | 3,228 | 3,178 | 3,210 | -0.03% | 235,500 | - | +1.45% | - | - |
| 07/10 | 3,215 | 3,245 | 3,197 | 3,211 | +0.41% | 355,600 | - | +1.61% | - | - |
| 07/09 | 3,160 | 3,212 | 3,155 | 3,198 | +0.76% | 410,100 | - | +1.27% | - | - |
| 07/08 | 3,200 | 3,209 | 3,172 | 3,174 | -1.12% | 351,600 | - | +0.57% | - | - |
| 07/07 | 3,219 | 3,251 | 3,202 | 3,210 | +0.09% | 297,000 | - | +1.81% | - | - |
| 07/06 | 3,180 | 3,207 | 3,164 | 3,207 | +1.26% | 213,900 | - | +1.78% | - | - |
| 07/03 | 3,175 | 3,187 | 3,107 | 3,167 | +0.22% | 491,400 | - | +0.54% | - | - |
| 07/02 | 3,149 | 3,204 | 3,134 | 3,160 | +1.44% | 274,600 | - | +0.25% | - | - |
| 07/01 | 3,161 | 3,168 | 3,088 | 3,115 | -0.92% | 494,500 | - | -1.27% | - | - |
| 06/30 | 3,175 | 3,175 | 3,124 | 3,144 | -0.57% | 456,600 | - | -0.41% | - | - |
| 06/29 | 3,164 | 3,176 | 3,133 | 3,162 | +0.06% | 344,700 | - | +0.03% | - | - |
| 06/26 | 3,193 | 3,202 | 3,133 | 3,160 | -0.66% | 271,700 | - | -0.16% | - | - |
| 06/25 | 3,175 | 3,212 | 3,168 | 3,181 | +0.22% | 315,800 | - | +0.35% | - | - |
| 06/24 | 3,151 | 3,196 | 3,144 | 3,174 | +0.41% | 413,200 | - | -0.03% | - | - |
| 06/23 | 3,172 | 3,176 | 3,148 | 3,161 | +0.44% | 356,800 | - | -0.53% | - | - |
| 06/22 | 3,150 | 3,179 | 3,138 | 3,147 | -0.63% | 266,500 | - | -1.22% | - | - |
| 06/19 | 3,153 | 3,177 | 3,141 | 3,167 | +0.76% | 391,700 | - | -0.85% | - | - |
| 06/18 | 3,183 | 3,219 | 3,126 | 3,143 | -1.93% | 562,400 | - | -1.84% | - | - |
| 06/17 | 3,160 | 3,235 | 3,151 | 3,205 | +1.65% | 394,100 | - | -0.19% | - | - |
| 06/16 | 3,191 | 3,204 | 3,153 | 3,153 | -1.16% | 277,500 | - | -1.93% | - | - |
| 06/15 | 3,150 | 3,232 | 3,137 | 3,190 | +2.31% | 440,500 | - | -0.96% | - | - |
| 06/12 | 3,150 | 3,165 | 3,094 | 3,118 | +0.03% | 655,600 | - | -3.32% | - | - |
| 06/11 | 3,085 | 3,117 | 3,061 | 3,117 | -0.1% | 359,200 | - | -3.62% | - | - |
| 06/10 | 3,157 | 3,166 | 3,087 | 3,120 | +0.81% | 352,300 | - | -3.73% | - | - |
| 06/09 | 3,110 | 3,134 | 3,077 | 3,095 | -0.48% | 353,800 | - | -4.65% | - | - |
| 06/08 | 3,126 | 3,160 | 3,074 | 3,110 | -1.86% | 271,000 | - | -4.34% | - | - |
| 06/05 | 3,156 | 3,190 | 3,146 | 3,169 | +0.64% | 273,200 | - | -2.73% | - | - |
| 06/04 | 3,095 | 3,185 | 3,081 | 3,149 | +1.58% | 460,900 | - | -3.43% | - | - |
| 06/03 | 3,184 | 3,197 | 3,100 | 3,100 | -1.81% | 456,000 | - | -5.02% | - | - |
| 06/02 | 3,149 | 3,167 | 3,078 | 3,157 | -0.63% | 369,000 | - | -3.4% | - | - |
| 06/01 | 3,195 | 3,217 | 3,168 | 3,177 | -1.4% | 341,700 | - | -2.96% | - | - |
| 05/29 | 3,245 | 3,250 | 3,201 | 3,222 | -0.43% | 393,900 | - | -1.8% | - | - |
| 05/28 | 3,200 | 3,237 | 3,191 | 3,236 | +2.21% | 320,500 | - | -1.55% | - | - |
| 05/27 | 3,247 | 3,276 | 3,147 | 3,166 | -2.43% | 471,200 | - | -3.83% | - | - |
| 05/26 | 3,275 | 3,285 | 3,221 | 3,245 | -0.89% | 502,300 | - | -1.64% | - | - |
| 05/25 | 3,281 | 3,301 | 3,233 | 3,274 | +0.06% | 338,800 | - | -0.94% | - | - |
| 05/22 | 3,340 | 3,349 | 3,247 | 3,272 | -0.85% | 284,500 | - | -1.18% | - | - |
| 05/21 | 3,300 | 3,319 | 3,228 | 3,300 | +1.23% | 422,200 | - | -0.51% | - | - |
| 05/20 | 3,333 | 3,374 | 3,229 | 3,260 | -2.69% | 345,900 | - | -1.87% | - | - |
| 05/19 | 3,399 | 3,416 | 3,294 | 3,350 | 0% | 377,200 | - | +0.66% | - | - |
| 05/18 | 3,393 | 3,400 | 3,338 | 3,350 | -0.92% | 361,000 | - | +0.57% | - | - |
| 05/15 | 3,350 | 3,395 | 3,317 | 3,381 | +0.48% | 532,400 | - | +1.44% | - | - |
| 05/14 | 3,328 | 3,400 | 3,311 | 3,365 | +1.94% | 427,300 | - | +1.05% | - | - |
| 05/13 | 3,288 | 3,318 | 3,245 | 3,301 | -0.03% | 271,600 | - | -0.78% | - | - |
| 05/12 | 3,300 | 3,312 | 3,258 | 3,302 | +0.27% | 309,200 | - | -0.69% | - | - |
| 05/11 | 3,305 | 3,320 | 3,278 | 3,293 | -1.02% | 239,400 | - | -0.87% | - | - |
| 05/08 | 3,274 | 3,343 | 3,274 | 3,327 | +0.45% | 354,500 | - | +0.39% | - | - |
| 05/07 | 3,250 | 3,349 | 3,241 | 3,312 | +2.51% | 431,500 | - | +0.18% | - | - |
| 05/01 | 3,250 | 3,260 | 3,198 | 3,231 | +0.06% | 295,300 | - | -2.12% | - | - |
| 04/30 | 3,231 | 3,262 | 3,206 | 3,229 | -1.97% | 249,500 | - | -2.09% | - | - |
| 04/28 | 3,260 | 3,308 | 3,237 | 3,294 | +1.54% | 251,900 | - | -0.06% | - | - |
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 | 1,330 3,990 8/10 | 683 2,050 1/18 | 1,878,900 626,300 11/9 | - | - | +12.57% 4/28 | -24.64% 11/21 |
| 2009年 3月期 | 915 2,745 5/15 | 551 1,653 10/9 | 1,581,300 527,100 10/30 | - | - | +12.43% 10/30 | -23.75% 10/8 |
| 2010年 3月期 | 937 2,810 9/24 | 662 1,985 5/22 | 797,400 265,800 6/29 | - | - | +15.06% 9/24 | -9.5% 11/13 |
| 2011年 3月期 | 832 2,495 3/31 | 591 1,772 8/26 1,772 8/25 | 699,000 233,000 10/28 | 1041億9868万 | 740億403万 | +8.04% 3/31 | -9.07% 8/24 |
| 2012年 3月期 | 831 2,493 4/1 | 631 1,893 8/22 | 982,200 327,400 10/28 | 1041億1515万 | 790億5735万 | +11.15% 9/29 | -11.45% 8/8 |
| 2013年 3月期 | 812 2,435 3/28 | 585 1,756 10/15 | 543,300 181,100 12/18 | 1016億9290万 | 733億3582万 | +10.51% 12/19 | -6.91% 10/11 |
| 2014年 3月期 | 953 2,860 3/31 | 707 2,121 6/7 2,120 5/24 | 1,065,900 355,300 12/12 | 1194億4419万 | 885億3756万 | +12.94% 4/3 | -7.67% 3/17 |
| 2015年 3月期 | 1,440 2/23 | 934 2,802 4/11 | 1,229,700 409,900 4/1 | 1804億1920万 | 1170億2189万 | +11.65% 6/19 | -10.72% 10/17 |
| 2016年 3月期 | 2,121 3/31 | 1,214 8/26 | 1,695,300 2/12 | 2657億4244万 | 1521億340万 | +14.95% 2/15 | -11.11% 8/25 |
| 2017年 3月期 | 2,478 6/7 | 1,628 11/8 | 1,936,500 9/16 | 3104億7137万 | 2039億7393万 | +13.16% 6/7 | -13.82% 8/8 |
| 2018年 3月期 | 3,405 3/30 3/29 | 1,736 4/14 | 1,226,200 11/7 | 4266億1623万 | 2175億537万 | +16.1% 5/17 | -8.44% 2/13 |
| 2019年 3月期 | 3,690 10/3 | 2,276 12/25 | 982,400 5/16 | 4623億2420万 | 2851億6257万 | +15.91% 9/21 | -18.5% 10/29 |
| 2020年 3月期 | 4,345 2/5 | 2,582 4/3 | 957,800 3/13 | 5443億8988万 | 3235億165万 | +19.1% 4/7 | -21.76% 3/13 |
| 2021年 3月期 | 6,350 1/14 | 3,695 4/2 4/1 | 6,094,600 5/29 | 7955億9856万 | 4629億5065万 | +17.76% 9/28 | -8.63% 3/8 |
| 2022年 3月期 | 6,170 4/2 | 2,777 3/9 | 844,000 11/30 | 7730億4616万 | 3479億3341万 | +6.12% 9/17 | -14.07% 10/5 |
| 2023年 3月期 | 3,445 2/15 | 2,528 6/17 | 8,435,300 5/31 | 4316億2788万 | 3167億3593万 | +13.44% 7/8 | -7.88% 6/20 |
| 2024年 3月期 | 4,160 5/16 | 2,660 1/19 | 837,100 2/9 | 5212億1102万 | 3332億7435万 | +17.3% 5/15 | -14.6% 4/19 |
| 2025年 3月期 | 4,048 12/27 | 2,372 4/26 | 1,563,700 5/15 | 5071億7842万 | 2971億9051万 | +17.58% 5/31 | -18.93% 8/5 |
| 2026年 3月期 | 3,573 2/10 | 2,451 4/7 | 1,522,900 9/19 | 4476億6514万 | 3070億8851万 | +9.61% 5/13 | -8.61% 2/17 |
| 最新 | 3,200 2026/9/25 | 367,800 | 4009億3155万 | +1.52% 3,152 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -4%（0.96倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/27 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/27
- 91%（1.91倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/27 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/27
- -5%（0.95倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -10%（0.9倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- 52%（1.52倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/09/25 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
263円（1985/08/22） - 1115%（12.15倍）
3,200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。
