- 6044
- 2026/09/25
- 時価
- 124億円
- PER
- 14.3倍
- 2015年以降
- 7.71-48.23倍
（2015-2026年） - PBR
- 2.17倍
- 2015年以降
- 1.1-5.55倍
（2015-2026年） - 配当
- 1.59%
- 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
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,890 | 1,906 | 1,890 | 1,891 | +0.05% | 2,300 | - | -0.37% | - | - |
| 09/24 | 1,894 | 1,901 | 1,890 | 1,890 | 0% | 2,100 | - | -0.47% | - | - |
| 09/18 | 1,886 | 1,909 | 1,879 | 1,890 | +0.43% | 5,100 | - | -0.58% | - | - |
| 09/17 | 1,825 | 1,887 | 1,825 | 1,882 | +1.89% | 4,200 | - | -1.1% | - | - |
| 09/16 | 1,843 | 1,870 | 1,843 | 1,847 | -0.22% | 5,600 | - | -2.99% | - | - |
| 09/15 | 1,857 | 1,869 | 1,850 | 1,851 | -0.27% | 8,500 | - | -3.04% | - | - |
| 09/14 | 1,826 | 1,870 | 1,819 | 1,856 | +0.49% | 2,000 | - | -2.98% | - | - |
| 09/11 | 1,866 | 1,876 | 1,833 | 1,847 | -1.86% | 9,300 | - | -3.65% | - | - |
| 09/10 | 1,868 | 1,891 | 1,868 | 1,882 | -0.21% | 4,100 | - | -1.98% | - | - |
| 09/09 | 1,862 | 1,889 | 1,860 | 1,886 | +1.18% | 4,700 | - | -1.87% | - | - |
| 09/08 | 1,867 | 1,883 | 1,864 | 1,864 | -0.53% | 3,100 | - | -3.07% | - | - |
| 09/07 | 1,883 | 1,920 | 1,874 | 1,874 | -1.42% | 5,100 | - | -2.65% | - | - |
| 09/04 | 1,893 | 1,909 | 1,890 | 1,901 | +0.42% | 4,000 | - | -1.3% | - | - |
| 09/03 | 1,885 | 1,905 | 1,885 | 1,893 | +0.21% | 5,900 | - | -1.76% | - | - |
| 09/02 | 1,902 | 1,907 | 1,889 | 1,889 | -0.89% | 9,500 | - | -2.07% | - | - |
| 09/01 | 1,941 | 1,941 | 1,902 | 1,906 | -2.01% | 10,000 | - | -1.19% | - | - |
| 08/31 | 1,959 | 1,959 | 1,936 | 1,945 | -0.21% | 6,100 | - | +0.88% | - | - |
| 08/28 | 1,930 | 1,949 | 1,930 | 1,949 | +0.98% | 3,000 | - | +1.19% | - | - |
| 08/27 | 1,933 | 1,940 | 1,924 | 1,930 | -0.1% | 2,000 | - | +0.36% | - | - |
| 08/26 | 1,940 | 1,940 | 1,919 | 1,932 | -0.62% | 2,800 | - | +0.57% | - | - |
| 08/25 | 1,941 | 1,955 | 1,940 | 1,944 | -0.46% | 1,000 | - | +1.3% | - | - |
| 08/24 | 1,931 | 1,954 | 1,931 | 1,953 | +1.09% | 5,200 | - | +1.88% | - | - |
| 08/21 | 1,919 | 1,935 | 1,910 | 1,932 | +0.68% | 2,700 | - | +0.89% | - | - |
| 08/20 | 1,899 | 1,930 | 1,899 | 1,919 | +1% | 3,600 | - | +0.37% | - | - |
| 08/19 | 1,923 | 1,923 | 1,890 | 1,900 | -1.2% | 6,900 | - | -0.26% | - | - |
| 08/18 | 1,930 | 1,937 | 1,923 | 1,923 | -0.36% | 3,200 | - | +1.37% | - | - |
| 08/17 | 1,935 | 1,954 | 1,930 | 1,930 | -0.21% | 4,400 | - | +2.17% | - | - |
| 08/14 | 1,922 | 1,946 | 1,915 | 1,934 | +0.62% | 10,500 | - | +2.93% | - | - |
| 08/13 | 1,952 | 1,955 | 1,922 | 1,922 | -1.94% | 8,700 | - | +2.78% | - | - |
| 08/12 | 1,955 | 1,968 | 1,948 | 1,960 | +0.26% | 6,800 | - | +5.32% | - | - |
| 08/10 | 1,949 | 1,992 | 1,949 | 1,955 | +0.62% | 14,400 | - | +5.73% | - | - |
| 08/07 | 1,936 | 1,963 | 1,902 | 1,943 | +0.47% | 20,300 | - | +5.83% | - | - |
| 08/06 | 1,936 | 1,979 | 1,934 | 1,934 | -0.51% | 9,600 | - | +6.03% | - | - |
| 08/05 | 1,926 | 1,972 | 1,912 | 1,944 | +2.05% | 14,000 | - | +7.34% | - | - |
| 08/04 | 1,910 | 1,925 | 1,905 | 1,905 | -0.16% | 8,000 | - | +5.89% | - | - |
| 08/03 | 1,902 | 1,929 | 1,902 | 1,908 | +0.32% | 14,600 | - | +6.77% | - | - |
| 07/31 | 1,896 | 1,928 | 1,884 | 1,902 | -0.94% | 20,400 | - | +7.28% | - | - |
| 07/30 | 1,935 | 1,935 | 1,906 | 1,920 | -0.78% | 11,600 | - | +9.09% | - | - |
| 07/29 | 1,899 | 1,938 | 1,892 | 1,935 | +1.9% | 22,400 | - | +10.82% | - | - |
| 07/28 | 1,885 | 1,917 | 1,877 | 1,899 | +0.74% | 25,500 | - | +9.71% | - | - |
| 07/27 | 1,870 | 1,897 | 1,869 | 1,885 | 0% | 9,600 | - | +9.78% | - | - |
| 07/24 | 1,860 | 1,897 | 1,860 | 1,885 | +0.27% | 14,900 | - | +10.69% | - | - |
| 07/23 | 1,883 | 1,899 | 1,869 | 1,880 | -0.16% | 7,400 | - | +11.31% | - | - |
| 07/22 | 1,856 | 1,904 | 1,855 | 1,883 | -0.21% | 15,700 | - | +12.42% | - | - |
| 07/21 | 1,877 | 1,894 | 1,859 | 1,887 | -0.42% | 22,500 | - | +13.61% | - | - |
| 07/17 | 1,893 | 1,905 | 1,838 | 1,895 | -0.21% | 68,300 | - | +15.13% | - | - |
| 07/16 | 1,809 | 1,904 | 1,748 | 1,899 | +2.7% | 107,000 | - | +16.43% | - | - |
| 07/15 | 1,729 | 1,849 | 1,720 | 1,849 | +6.14% | 20,300 | - | +14.42% | - | - |
| 07/14 | 1,710 | 1,742 | 1,700 | 1,742 | +1.52% | 8,000 | - | +8.74% | - | - |
| 07/13 | 1,717 | 1,717 | 1,698 | 1,716 | +0.65% | 5,200 | - | +7.72% | - | - |
| 07/10 | 1,700 | 1,705 | 1,686 | 1,705 | +1.19% | 3,500 | - | +7.64% | - | - |
| 07/09 | 1,708 | 1,708 | 1,685 | 1,685 | -1.29% | 3,400 | - | +6.85% | - | - |
| 07/08 | 1,697 | 1,708 | 1,679 | 1,707 | +0.89% | 4,000 | - | +8.86% | - | - |
| 07/07 | 1,665 | 1,692 | 1,665 | 1,692 | +1.62% | 4,500 | - | +8.6% | - | - |
| 07/06 | 1,644 | 1,667 | 1,635 | 1,665 | +2.15% | 5,000 | - | +7.28% | - | - |
| 07/03 | 1,634 | 1,646 | 1,630 | 1,630 | -0.55% | 2,300 | - | +5.3% | - | - |
| 07/02 | 1,630 | 1,640 | 1,618 | 1,639 | +0.68% | 1,800 | - | +5.95% | - | - |
| 07/01 | 1,612 | 1,628 | 1,610 | 1,628 | -0.67% | 2,900 | - | +5.3% | - | - |
| 06/30 | 1,602 | 1,647 | 1,592 | 1,639 | +2.76% | 2,400 | - | +6.02% | - | - |
| 06/29 | 1,551 | 1,595 | 1,551 | 1,595 | +1.59% | 1,700 | - | +3.1% | - | - |
| 06/26 | 1,533 | 1,575 | 1,533 | 1,570 | 0% | 2,300 | - | +1.29% | - | - |
| 06/25 | 1,574 | 1,574 | 1,561 | 1,570 | 0% | 700 | - | +1.03% | - | - |
| 06/24 | 1,554 | 1,570 | 1,542 | 1,570 | +1.03% | 1,700 | - | +0.71% | - | - |
| 06/23 | 1,528 | 1,554 | 1,522 | 1,554 | +0.45% | 2,400 | - | -0.58% | - | - |
| 06/22 | 1,540 | 1,547 | 1,532 | 1,547 | +0.98% | 1,100 | - | -1.34% | - | - |
| 06/19 | 1,542 | 1,549 | 1,522 | 1,532 | -0.65% | 1,200 | - | -2.67% | - | - |
| 06/18 | 1,535 | 1,542 | 1,512 | 1,542 | +0.46% | 1,300 | - | -2.47% | - | - |
| 06/17 | 1,521 | 1,535 | 1,520 | 1,535 | +0.39% | 2,000 | - | -3.34% | - | - |
| 06/16 | 1,522 | 1,529 | 1,501 | 1,529 | +0.46% | 1,700 | - | -4.26% | - | - |
| 06/15 | 1,500 | 1,522 | 1,497 | 1,522 | +1.33% | 2,300 | - | -5.29% | - | - |
| 06/12 | 1,501 | 1,508 | 1,493 | 1,502 | -1.44% | 3,300 | - | -7% | - | - |
| 06/11 | 1,501 | 1,526 | 1,490 | 1,524 | +0.33% | 5,800 | - | -6.1% | - | - |
| 06/10 | 1,500 | 1,519 | 1,500 | 1,519 | +0.93% | 1,000 | - | -6.81% | - | - |
| 06/09 | 1,493 | 1,522 | 1,492 | 1,505 | +0.8% | 2,000 | - | -8.01% | - | - |
| 06/08 | 1,503 | 1,503 | 1,463 | 1,493 | -1.91% | 6,300 | - | -9.13% | - | - |
| 06/05 | 1,462 | 1,527 | 1,462 | 1,522 | +4.18% | 5,100 | - | -7.76% | - | - |
| 06/04 | 1,465 | 1,472 | 1,441 | 1,461 | -1.02% | 8,500 | - | -11.78% | - | - |
| 06/03 | 1,549 | 1,549 | 1,476 | 1,476 | -3.84% | 44,900 | - | -11.24% | - | - |
| 06/02 | 1,560 | 1,561 | 1,506 | 1,535 | -1.48% | 13,600 | - | -8.14% | - | - |
| 06/01 | 1,602 | 1,610 | 1,555 | 1,558 | -3.23% | 17,700 | - | -7.1% | - | - |
| 05/29 | 1,600 | 1,699 | 1,570 | 1,610 | +0.56% | 18,500 | - | -4.34% | - | - |
| 05/28 | 1,558 | 1,603 | 1,555 | 1,601 | -2.67% | 48,200 | - | -5.04% | - | - |
| 05/27 | 1,680 | 1,680 | 1,645 | 1,645 | -0.3% | 19,800 | - | -2.61% | - | - |
| 05/26 | 1,676 | 1,676 | 1,625 | 1,650 | -1.61% | 14,500 | - | -2.42% | - | - |
| 05/25 | 1,688 | 1,692 | 1,677 | 1,677 | -0.18% | 5,600 | - | -1% | - | - |
| 05/22 | 1,678 | 1,697 | 1,678 | 1,680 | 0% | 5,600 | - | -1.06% | - | - |
| 05/21 | 1,679 | 1,694 | 1,675 | 1,680 | 0% | 2,900 | - | -1.12% | - | - |
| 05/20 | 1,685 | 1,711 | 1,680 | 1,680 | -0.06% | 12,500 | - | -1.35% | - | - |
| 05/19 | 1,687 | 1,712 | 1,660 | 1,681 | +0.06% | 7,500 | - | -1.58% | - | - |
| 05/18 | 1,710 | 1,712 | 1,680 | 1,680 | -1.75% | 8,400 | - | -1.93% | - | - |
| 05/15 | 1,733 | 1,745 | 1,710 | 1,710 | -1.33% | 4,800 | - | -0.35% | - | - |
| 05/14 | 1,737 | 1,770 | 1,733 | 1,733 | -1.53% | 12,700 | - | +0.93% | - | - |
| 05/13 | 1,770 | 1,772 | 1,753 | 1,760 | -0.56% | 4,900 | - | +2.56% | - | - |
| 05/12 | 1,740 | 1,790 | 1,726 | 1,770 | +3.03% | 6,400 | - | +3.21% | - | - |
| 05/11 | 1,720 | 1,738 | 1,715 | 1,718 | +0.76% | 6,100 | - | +0.29% | - | - |
| 05/08 | 1,710 | 1,727 | 1,705 | 1,705 | -0.29% | 2,700 | - | -0.41% | - | - |
| 05/07 | 1,675 | 1,710 | 1,675 | 1,710 | +2.27% | 8,900 | - | -0.12% | - | - |
| 05/01 | 1,666 | 1,678 | 1,666 | 1,672 | +0.06% | 3,000 | - | -2.28% | - | - |
| 04/30 | 1,657 | 1,679 | 1,657 | 1,671 | -0.06% | 3,900 | - | -2.34% | - | - |
| 04/28 | 1,677 | 1,677 | 1,652 | 1,672 | +0.97% | 3,900 | - | -2.34% | - | - |
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 | 1,891 2026/9/25 | 2,300 | 124億4937万 | |||
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。
