- 6044
- 2026/09/04
- 時価
- 125億円
- PER
- 14.37倍
- 2015年以降
- 7.71-48.23倍
（2015-2026年） - PBR
- 2.18倍
- 2015年以降
- 1.1-5.55倍
（2015-2026年） - 配当
- 1.58%
- ROE
- 15.68%
- ROA
- 8.41%
- 資料
- Link
- CSV,JSON
三機サービス（6044）の時価総額の推移
- 2015年5月29日
- 29億1147万
- 2016年5月31日
- 35億6596万
- 2017年5月31日
- 83億8386万
- 2018年5月31日
- 100億2696万
- 2019年5月31日
- 68億9012万
- 2020年5月29日
- 65億2086万
- 2021年5月31日
- 63億4573万
- 2022年5月31日
- 63億5964万
- 2023年5月31日
- 65億718万
- 2024年5月31日
- 75億7806万
- 2025年5月30日
- 75億1567万
- 2026年5月29日
- 103億8883万
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 1,893 | 1,909 | 1,890 | 1,901 | +0.42% | 4,000 | 125億1520万 | -1.3% | 14.38 | 2.18 |
| 09/03 | 1,885 | 1,905 | 1,885 | 1,893 | +0.21% | 5,900 | 124億6253万 | -1.76% | 14.32 | 2.17 |
| 09/02 | 1,902 | 1,907 | 1,889 | 1,889 | -0.89% | 9,500 | 124億3620万 | -2.07% | 14.29 | 2.17 |
| 09/01 | 1,941 | 1,941 | 1,902 | 1,906 | -2.01% | 10,000 | 125億4812万 | -1.19% | 14.42 | 2.18 |
| 08/31 | 1,959 | 1,959 | 1,936 | 1,945 | -0.21% | 6,100 | 128億487万 | +0.88% | 14.71 | 2.23 |
| 08/28 | 1,930 | 1,949 | 1,930 | 1,949 | +0.98% | 3,000 | 128億3121万 | +1.19% | 14.74 | 2.23 |
| 08/27 | 1,933 | 1,940 | 1,924 | 1,930 | -0.1% | 2,000 | 127億612万 | +0.36% | 14.6 | 2.21 |
| 08/26 | 1,940 | 1,940 | 1,919 | 1,932 | -0.62% | 2,800 | 127億1929万 | +0.57% | 14.62 | 2.21 |
| 08/25 | 1,941 | 1,955 | 1,940 | 1,944 | -0.46% | 1,000 | 127億9829万 | +1.3% | 14.71 | 2.23 |
| 08/24 | 1,931 | 1,954 | 1,931 | 1,953 | +1.09% | 5,200 | 128億5754万 | +1.88% | 14.77 | 2.24 |
| 08/21 | 1,919 | 1,935 | 1,910 | 1,932 | +0.68% | 2,700 | 127億1929万 | +0.89% | 14.62 | 2.21 |
| 08/20 | 1,899 | 1,930 | 1,899 | 1,919 | +1% | 3,600 | 126億3370万 | +0.37% | 14.52 | 2.2 |
| 08/19 | 1,923 | 1,923 | 1,890 | 1,900 | -1.2% | 6,900 | 125億862万 | -0.26% | 14.37 | 2.18 |
| 08/18 | 1,930 | 1,937 | 1,923 | 1,923 | -0.36% | 3,200 | 126億6004万 | +1.37% | 14.55 | 2.2 |
| 08/17 | 1,935 | 1,954 | 1,930 | 1,930 | -0.21% | 4,400 | 127億612万 | +2.17% | 14.6 | 2.21 |
| 08/14 | 1,922 | 1,946 | 1,915 | 1,934 | +0.62% | 10,500 | 127億3245万 | +2.93% | 14.63 | 2.22 |
| 08/13 | 1,952 | 1,955 | 1,922 | 1,922 | -1.94% | 8,700 | 126億5345万 | +2.78% | 14.54 | 2.2 |
| 08/12 | 1,955 | 1,968 | 1,948 | 1,960 | +0.26% | 6,800 | 129億363万 | +5.32% | 14.83 | 2.25 |
| 08/10 | 1,949 | 1,992 | 1,949 | 1,955 | +0.62% | 14,400 | 128億7071万 | +5.73% | 14.79 | 2.24 |
| 08/07 | 1,936 | 1,963 | 1,902 | 1,943 | +0.47% | 20,300 | 127億9171万 | +5.83% | 14.7 | 2.23 |
| 08/06 | 1,936 | 1,979 | 1,934 | 1,934 | -0.51% | 9,600 | 127億3245万 | +6.03% | 14.63 | 2.22 |
| 08/05 | 1,926 | 1,972 | 1,912 | 1,944 | +2.05% | 14,000 | 127億9829万 | +7.34% | 14.71 | 2.23 |
| 08/04 | 1,910 | 1,925 | 1,905 | 1,905 | -0.16% | 8,000 | 125億4153万 | +5.89% | 14.41 | 2.18 |
| 08/03 | 1,902 | 1,929 | 1,902 | 1,908 | +0.32% | 14,600 | 125億6128万 | +6.77% | 14.43 | 2.19 |
| 07/31 | 1,896 | 1,928 | 1,884 | 1,902 | -0.94% | 20,400 | 125億2178万 | +7.28% | 14.39 | 2.18 |
| 07/30 | 1,935 | 1,935 | 1,906 | 1,920 | -0.78% | 11,600 | 126億4029万 | +9.09% | 14.52 | 2.2 |
| 07/29 | 1,899 | 1,938 | 1,892 | 1,935 | +1.9% | 22,400 | 127億3904万 | +10.82% | 14.64 | 2.22 |
| 07/28 | 1,885 | 1,917 | 1,877 | 1,899 | +0.74% | 25,500 | 125億203万 | +9.71% | 14.37 | 2.18 |
| 07/27 | 1,870 | 1,897 | 1,869 | 1,885 | 0% | 9,600 | 124億986万 | +9.78% | 14.26 | 2.16 |
| 07/24 | 1,860 | 1,897 | 1,860 | 1,885 | +0.27% | 14,900 | 124億986万 | +10.69% | 14.26 | 2.16 |
| 07/23 | 1,883 | 1,899 | 1,869 | 1,880 | -0.16% | 7,400 | 123億7695万 | +11.31% | 14.22 | 2.15 |
| 07/22 | 1,856 | 1,904 | 1,855 | 1,883 | -0.21% | 15,700 | 123億9670万 | +12.42% | 14.24 | 2.16 |
| 07/21 | 1,877 | 1,894 | 1,859 | 1,887 | -0.42% | 22,500 | 124億2303万 | +13.61% | 14.27 | 2.16 |
| 07/17 | 1,893 | 1,905 | 1,838 | 1,895 | -0.21% | 68,300 | 124億7570万 | +15.13% | 14.34 | 2.17 |
| 07/16 | 1,809 | 1,904 | 1,748 | 1,899 | +2.7% | 107,000 | 125億203万 | +16.43% | 14.37 | 2.18 |
| 07/15 | 1,729 | 1,849 | 1,720 | 1,849 | +6.14% | 20,300 | 121億7286万 | +14.42% | 13.99 | 2.12 |
| 07/14 | 1,710 | 1,742 | 1,700 | 1,742 | +1.52% | 8,000 | 114億6843万 | +8.74% | 13.18 | 2 |
| 07/13 | 1,717 | 1,717 | 1,698 | 1,716 | +0.65% | 5,200 | 112億9726万 | +7.72% | 12.98 | 1.97 |
| 07/10 | 1,700 | 1,705 | 1,686 | 1,705 | +1.19% | 3,500 | 112億2484万 | +7.64% | 12.9 | 1.95 |
| 07/09 | 1,708 | 1,708 | 1,685 | 1,685 | -1.29% | 3,400 | 110億9317万 | +6.85% | 12.75 | 1.93 |
| 07/08 | 1,697 | 1,708 | 1,679 | 1,707 | +0.89% | 4,000 | 112億3800万 | +8.86% | 12.91 | 1.96 |
| 07/07 | 1,665 | 1,692 | 1,665 | 1,692 | +1.62% | 4,500 | 111億3925万 | +8.6% | 12.8 | 1.94 |
| 07/06 | 1,644 | 1,667 | 1,635 | 1,665 | +2.15% | 5,000 | 109億6150万 | +7.28% | 12.6 | 1.91 |
| 07/03 | 1,634 | 1,646 | 1,630 | 1,630 | -0.55% | 2,300 | 107億3108万 | +5.3% | 12.33 | 1.87 |
| 07/02 | 1,630 | 1,640 | 1,618 | 1,639 | +0.68% | 1,800 | 107億9033万 | +5.95% | 12.4 | 1.88 |
| 07/01 | 1,612 | 1,628 | 1,610 | 1,628 | -0.67% | 2,900 | 107億1791万 | +5.3% | 12.32 | 1.87 |
| 06/30 | 1,602 | 1,647 | 1,592 | 1,639 | +2.76% | 2,400 | 107億9033万 | +6.02% | 12.4 | 1.88 |
| 06/29 | 1,551 | 1,595 | 1,551 | 1,595 | +1.59% | 1,700 | 105億65万 | +3.1% | 12.07 | 1.83 |
| 06/26 | 1,533 | 1,575 | 1,533 | 1,570 | 0% | 2,300 | 103億3607万 | +1.29% | 11.88 | 1.8 |
| 06/25 | 1,574 | 1,574 | 1,561 | 1,570 | 0% | 700 | 103億3607万 | +1.03% | 11.88 | 1.8 |
| 06/24 | 1,554 | 1,570 | 1,542 | 1,570 | +1.03% | 1,700 | 103億3607万 | +0.71% | 11.88 | 1.8 |
| 06/23 | 1,528 | 1,554 | 1,522 | 1,554 | +0.45% | 2,400 | 102億3073万 | -0.58% | 11.76 | 1.78 |
| 06/22 | 1,540 | 1,547 | 1,532 | 1,547 | +0.98% | 1,100 | 101億8465万 | -1.34% | 11.7 | 1.77 |
| 06/19 | 1,542 | 1,549 | 1,522 | 1,532 | -0.65% | 1,200 | 100億8589万 | -2.67% | 11.59 | 1.76 |
| 06/18 | 1,535 | 1,542 | 1,512 | 1,542 | +0.46% | 1,300 | 101億5173万 | -2.47% | 11.66 | 1.77 |
| 06/17 | 1,521 | 1,535 | 1,520 | 1,535 | +0.39% | 2,000 | 101億564万 | -3.34% | 11.61 | 1.76 |
| 06/16 | 1,522 | 1,529 | 1,501 | 1,529 | +0.46% | 1,700 | 100億6614万 | -4.26% | 11.57 | 1.75 |
| 06/15 | 1,500 | 1,522 | 1,497 | 1,522 | +1.33% | 2,300 | 100億2006万 | -5.29% | 11.51 | 1.74 |
| 06/12 | 1,501 | 1,508 | 1,493 | 1,502 | -1.44% | 3,300 | 98億8839万 | -7% | 11.36 | 1.72 |
| 06/11 | 1,501 | 1,526 | 1,490 | 1,524 | +0.33% | 5,800 | 100億3323万 | -6.1% | 11.53 | 1.75 |
| 06/10 | 1,500 | 1,519 | 1,500 | 1,519 | +0.93% | 1,000 | 100億31万 | -6.81% | 11.49 | 1.74 |
| 06/09 | 1,493 | 1,522 | 1,492 | 1,505 | +0.8% | 2,000 | 99億814万 | -8.01% | 11.38 | 1.73 |
| 06/08 | 1,503 | 1,503 | 1,463 | 1,493 | -1.91% | 6,300 | 98億2914万 | -9.13% | 11.29 | 1.71 |
| 06/05 | 1,462 | 1,527 | 1,462 | 1,522 | +4.18% | 5,100 | 100億2006万 | -7.76% | 11.51 | 1.74 |
| 06/04 | 1,465 | 1,472 | 1,441 | 1,461 | -1.02% | 8,500 | 96億1847万 | -11.78% | 11.05 | 1.67 |
| 06/03 | 1,549 | 1,549 | 1,476 | 1,476 | -3.84% | 44,900 | 97億1722万 | -11.24% | 11.17 | 1.69 |
| 06/02 | 1,560 | 1,561 | 1,506 | 1,535 | -1.48% | 13,600 | 101億564万 | -8.14% | 11.61 | 1.76 |
| 06/01 | 1,602 | 1,610 | 1,555 | 1,558 | -3.23% | 17,700 | 102億5706万 | -7.1% | 11.79 | 1.79 |
| 05/29 | 1,600 | 1,699 | 1,570 | 1,610 | +0.56% | 18,500 | 105億9941万 | -4.34% | 12.18 | 1.85 |
| 05/28 | 1,558 | 1,603 | 1,555 | 1,601 | -2.67% | 48,200 | 105億4015万 | -5.04% | 12.11 | 1.84 |
| 05/27 | 1,680 | 1,680 | 1,645 | 1,645 | -0.3% | 19,800 | 108億2983万 | -2.61% | 12.44 | 1.89 |
| 05/26 | 1,676 | 1,676 | 1,625 | 1,650 | -1.61% | 14,500 | 108億6275万 | -2.42% | 12.48 | 1.89 |
| 05/25 | 1,688 | 1,692 | 1,677 | 1,677 | -0.18% | 5,600 | 110億4050万 | -1% | 12.69 | 1.92 |
| 05/22 | 1,678 | 1,697 | 1,678 | 1,680 | 0% | 5,600 | 110億6025万 | -1.06% | 12.71 | 1.93 |
| 05/21 | 1,679 | 1,694 | 1,675 | 1,680 | 0% | 2,900 | 110億6025万 | -1.12% | 12.71 | 1.93 |
| 05/20 | 1,685 | 1,711 | 1,680 | 1,680 | -0.06% | 12,500 | 110億6025万 | -1.35% | 12.71 | 1.93 |
| 05/19 | 1,687 | 1,712 | 1,660 | 1,681 | +0.06% | 7,500 | 110億6683万 | -1.58% | 12.72 | 1.93 |
| 05/18 | 1,710 | 1,712 | 1,680 | 1,680 | -1.75% | 8,400 | 110億6025万 | -1.93% | 12.71 | 1.93 |
| 05/15 | 1,733 | 1,745 | 1,710 | 1,710 | -1.33% | 4,800 | 112億5775万 | -0.35% | 12.94 | 1.96 |
| 05/14 | 1,737 | 1,770 | 1,733 | 1,733 | -1.53% | 12,700 | 114億917万 | +0.93% | 13.11 | 1.99 |
| 05/13 | 1,770 | 1,772 | 1,753 | 1,760 | -0.56% | 4,900 | 115億8693万 | +2.56% | 13.31 | 2.02 |
| 05/12 | 1,740 | 1,790 | 1,726 | 1,770 | +3.03% | 6,400 | 116億5276万 | +3.21% | 13.39 | 2.03 |
| 05/11 | 1,720 | 1,738 | 1,715 | 1,718 | +0.76% | 6,100 | 113億1042万 | +0.29% | 13 | 1.97 |
| 05/08 | 1,710 | 1,727 | 1,705 | 1,705 | -0.29% | 2,700 | 112億2484万 | -0.41% | 12.9 | 1.95 |
| 05/07 | 1,675 | 1,710 | 1,675 | 1,710 | +2.27% | 8,900 | 112億5775万 | -0.12% | 12.94 | 1.96 |
| 05/01 | 1,666 | 1,678 | 1,666 | 1,672 | +0.06% | 3,000 | 110億758万 | -2.28% | 12.65 | 1.92 |
| 04/30 | 1,657 | 1,679 | 1,657 | 1,671 | -0.06% | 3,900 | 110億100万 | -2.34% | 12.64 | 1.92 |
| 04/28 | 1,677 | 1,677 | 1,652 | 1,672 | +0.97% | 3,900 | 110億758万 | -2.34% | 12.65 | 1.92 |
| 04/27 | 1,652 | 1,693 | 1,652 | 1,656 | +0.24% | 7,500 | 109億225万 | -3.21% | 12.53 | 1.9 |
| 04/24 | 1,670 | 1,685 | 1,652 | 1,652 | -1.08% | 6,300 | 108億7591万 | -3.34% | 12.5 | 1.89 |
| 04/23 | 1,686 | 1,696 | 1,670 | 1,670 | -0.95% | 7,000 | 109億9441万 | -2.34% | 12.63 | 1.91 |
| 04/22 | 1,686 | 1,697 | 1,686 | 1,686 | -0.47% | 4,700 | 110億9975万 | -1.52% | 12.75 | 1.93 |
| 04/21 | 1,688 | 1,701 | 1,681 | 1,694 | +0.36% | 3,200 | 111億5242万 | -1.11% | 12.81 | 1.94 |
| 04/20 | 1,708 | 1,708 | 1,680 | 1,688 | -0.35% | 3,700 | 111億1292万 | -1.52% | 12.77 | 1.93 |
| 04/17 | 1,683 | 1,694 | 1,674 | 1,694 | +0.53% | 7,100 | 111億5242万 | -1.22% | 12.81 | 1.94 |
| 04/16 | 1,743 | 1,743 | 1,685 | 1,685 | -2.21% | 15,200 | 110億9317万 | -1.86% | 12.75 | 1.93 |
| 04/15 | 1,810 | 1,810 | 1,685 | 1,723 | -2.66% | 16,800 | 113億4334万 | +0.29% | 13.03 | 1.97 |
| 04/14 | 1,780 | 1,799 | 1,745 | 1,770 | +2.49% | 19,000 | 116億5276万 | +2.85% | 13.39 | 2.03 |
| 04/13 | 1,775 | 1,775 | 1,723 | 1,727 | -2.76% | 4,900 | 113億6967万 | +0.52% | 13.06 | 1.98 |
| 04/10 | 1,808 | 1,808 | 1,775 | 1,776 | -0.89% | 1,800 | 116億9226万 | +3.26% | 13.43 | 2.04 |
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 | |
| 2015年 5月期 | 743 2,228 4/24 | 578 1,735 5/29 | 3,188,700 1,062,900 4/24 | 34億2687万 | 27億9871万 | 29億1147万 5/29 |
| 2016年 5月期 | 692 5/11 | 497 1,491 8/25 | 300,600 100,200 7/27 | 38億6778万 | 27億7787万 | 35億6596万 5/31 |
| 2017年 5月期 | 1,627 3/29 | 535 6/24 | 258,800 4/4 | 90億9376万 | 29億9026万 | 83億8386万 5/31 |
| 2018年 5月期 | 2,342 2/27 | 1,150 9/6 | 441,500 4/3 | 130億9010万 | 64億2767万 | 100億2696万 5/31 |
| 2019年 5月期 | 2,584 7/27 | 1,176 5/31 | 608,400 1/15 | 149億5951万 | 68億5359万 | 68億9012万 5/31 |
| 2020年 5月期 | 1,287 7/8 | 696 3/17 | 244,400 7/16 | 75億872万 | 41億367万 | 65億2086万 5/29 |
| 2021年 5月期 | 1,191 10/13 | 900 7/14 | 116,400 5/28 | 70億2223万 | 53億647万 | 63億4573万 5/31 |
| 2022年 5月期 | 1,255 7/16 | 955 2/1 | 125,900 7/16 | 74億5907万 | 56億7602万 | 63億5964万 5/31 |
| 2023年 5月期 | 1,289 4/18 | 855 10/14 | 214,100 4/18 | 84億8611万 | 50億8167万 | 65億718万 5/31 |
| 2024年 5月期 | 1,647 4/1 | 977 10/13 10/4 | 331,300 1/10 | 108億4299万 | 64億3206万 | 75億7806万 5/31 |
| 2025年 5月期 | 1,268 5/28 | 825 8/5 | 108,300 10/16 | 83億4785万 | 54億3137万 | 75億1567万 5/30 |
| 2026年 5月期 | 2,449 11/20 | 1,103 6/5 6/4 | 302,100 7/16 | 161億2295万 | 72億6158万 | 103億8883万 5/29 |
| 最新 | 1,901 2026/9/4 | 4,000 | 125億1520万 | |||
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。
