三井海洋開発（6269）の株価チャート
株価
5/29
- 前日 (5/28)
- 10,470
- 始値
- 10,350
- 高値
- 10,400
- 安値
- 10,040
- 終値 -4.11%
- 10,040
- 出来高 +5.12%
- 784,600
乖離率
- 株価（5日）
移動平均値 - -5.03%
10,572 - 株価（25日）
移動平均値 - -16.07%
11,962 - 出来高（5日）
移動平均値 - +4.85%
748,320
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 10,350 | 10,400 | 10,040 | 10,040 | -4.11% | 784,600 | 6861億8681万 | -16.07% | 11.85 | 2.83 |
| 05/28 | 10,455 | 10,525 | 10,225 | 10,470 | -0.33% | 746,400 | 7155億7529万 | -13.31% | 12.35 | 2.95 |
| 05/27 | 10,920 | 11,040 | 10,445 | 10,505 | -4.63% | 774,700 | 7179億6737万 | -13.96% | 12.4 | 2.96 |
| 05/26 | 10,830 | 11,225 | 10,650 | 11,015 | +1.71% | 655,800 | 7528億2347万 | -10.79% | 13 | 3.11 |
| 05/25 | 11,200 | 11,300 | 10,615 | 10,830 | -1.5% | 780,100 | 7401億7959万 | -13.13% | 12.78 | 3.06 |
| 05/22 | 10,885 | 11,230 | 10,770 | 10,995 | +1.2% | 577,200 | 7514億5657万 | -12.89% | 12.97 | 3.1 |
| 05/21 | 10,715 | 10,965 | 10,680 | 10,865 | -0.18% | 712,100 | 7425億7168万 | -14.8% | 12.82 | 3.07 |
| 05/20 | 11,205 | 11,290 | 10,760 | 10,885 | -4.22% | 965,900 | 7439億3859万 | -15.46% | 12.84 | 3.07 |
| 05/19 | 11,370 | 11,790 | 11,335 | 11,365 | -0.44% | 707,900 | 7767億4433万 | -12.72% | 13.41 | 3.21 |
| 05/18 | 12,250 | 12,270 | 11,415 | 11,415 | -6.7% | 903,400 | 7801億6159万 | -13.2% | 13.47 | 3.22 |
| 05/15 | 11,940 | 12,340 | 11,820 | 12,235 | +4.08% | 1,019,100 | 8362億474万 | -7.94% | 14.44 | 3.45 |
| 05/14 | 11,835 | 12,115 | 11,545 | 11,755 | -3.37% | 1,573,900 | 8033億9900万 | -12.4% | 13.87 | 3.32 |
| 05/13 | 12,900 | 13,350 | 11,955 | 12,165 | -6.82% | 3,497,500 | 8314億2057万 | -10.27% | 14.35 | 3.43 |
| 05/12 | 12,850 | 13,265 | 12,850 | 13,055 | +1.99% | 939,800 | 8922億4789万 | -4.48% | 15.4 | 3.68 |
| 05/11 | 12,405 | 12,970 | 12,280 | 12,800 | +3.06% | 952,600 | 8748億1984万 | -6.99% | 15.1 | 3.61 |
| 05/08 | 12,385 | 12,480 | 12,050 | 12,420 | +0.12% | 1,018,600 | 8488億4862万 | -10.24% | 14.66 | 3.5 |
| 05/07 | 12,595 | 12,690 | 12,090 | 12,405 | -3.8% | 1,434,000 | 8478億2344万 | -11.04% | 14.64 | 3.5 |
| 05/01 | 13,070 | 13,290 | 12,865 | 12,895 | -0.12% | 895,300 | 8813億1264万 | -8.21% | 15.22 | 3.64 |
| 04/30 | 12,950 | 13,260 | 12,855 | 12,910 | +0.7% | 744,000 | 8823億3782万 | -8.6% | 15.23 | 3.64 |
| 04/28 | 12,670 | 12,890 | 12,275 | 12,820 | +0.94% | 925,900 | 8761億8674万 | -9.82% | 15.13 | 3.62 |
| 04/27 | 12,980 | 13,020 | 12,595 | 12,700 | -3.42% | 837,100 | 8679億8531万 | -11.1% | 14.99 | 3.58 |
| 04/24 | 13,500 | 13,575 | 13,100 | 13,150 | -1.65% | 726,600 | 8987億4069万 | -8.41% | 15.52 | 3.71 |
| 04/23 | 13,110 | 13,475 | 12,895 | 13,370 | +3.52% | 1,036,700 | 9137億7666万 | -7.49% | 15.78 | 3.77 |
| 04/22 | 13,000 | 13,090 | 12,820 | 12,915 | -1.11% | 724,200 | 8826億7954万 | -11.06% | 15.24 | 3.64 |
| 04/21 | 13,020 | 13,290 | 12,830 | 13,060 | +0.93% | 978,800 | 8925億8961万 | -10.39% | 15.41 | 3.68 |
| 04/20 | 13,515 | 13,615 | 12,940 | 12,940 | -6.16% | 1,049,000 | 8843億8818万 | -11.54% | 15.27 | 3.65 |
| 04/17 | 13,900 | 13,900 | 13,525 | 13,790 | -0.93% | 906,300 | 9424億8168万 | -5.9% | 16.27 | 3.89 |
| 04/16 | 14,020 | 14,155 | 13,750 | 13,920 | -0.71% | 1,275,600 | 9513億6657万 | -4.74% | 16.43 | 3.93 |
| 04/15 | 14,900 | 14,995 | 13,890 | 14,020 | -4.56% | 1,390,700 | 9582億110万 | -3.89% | 16.54 | 3.96 |
| 04/14 | 14,400 | 14,960 | 14,360 | 14,690 | +3.09% | 1,431,600 | 1兆39億 | +0.94% | 17.33 | 4.14 |
| 04/13 | 14,125 | 14,360 | 14,095 | 14,250 | +2% | 1,103,500 | 9739億2052万 | -1.4% | 16.81 | 4.02 |
| 04/10 | 14,330 | 14,380 | 13,900 | 13,970 | -3.79% | 1,629,800 | 9547億8384万 | -2.85% | 16.48 | 3.94 |
| 04/09 | 14,640 | 14,750 | 14,205 | 14,520 | -0.62% | 1,409,900 | 9923億7375万 | +1.3% | 17.13 | 4.1 |
| 04/08 | 15,325 | 15,335 | 14,525 | 14,610 | -1.85% | 2,107,700 | 9985億2483万 | +2.57% | 17.24 | 4.12 |
| 04/07 | 15,540 | 15,550 | 14,865 | 14,885 | -3.66% | 1,235,000 | 1兆173億 | +4.79% | 17.56 | 4.2 |
| 04/06 | 15,130 | 15,585 | 15,105 | 15,450 | +1.48% | 1,454,200 | 1兆559億 | +9.13% | 18.23 | 4.36 |
| 04/03 | 15,010 | 15,275 | 14,660 | 15,225 | +1.94% | 2,106,600 | 1兆405億 | +8.16% | 17.97 | 4.3 |
| 04/02 | 15,180 | 15,230 | 14,215 | 14,935 | -3.08% | 2,715,700 | 1兆207億 | +6.83% | 17.62 | 4.21 |
| 04/01 | 14,970 | 15,410 | 14,870 | 15,410 | +5.04% | 2,080,500 | 1兆532億 | +10.85% | 18.18 | 4.35 |
| 03/31 | 14,495 | 14,850 | 13,965 | 14,670 | -2.88% | 2,491,100 | 1兆26億 | +6.03% | 17.31 | 4.14 |
| 03/30 | 14,600 | 15,320 | 14,580 | 15,105 | +0.8% | 1,892,100 | 1兆323億 | +9.16% | 17.82 | 4.26 |
| 03/27 | 14,520 | 15,075 | 14,230 | 14,985 | +1.15% | 1,525,800 | 1兆241億 | +8.27% | 17.68 | 4.23 |
| 03/26 | 15,015 | 15,260 | 14,610 | 14,815 | -2.53% | 1,385,500 | 1兆125億 | +6.94% | 17.48 | 4.18 |
| 03/25 | 15,075 | 15,200 | 14,615 | 15,200 | +4.61% | 1,638,300 | 1兆388億 | +9.86% | 17.94 | 4.29 |
| 03/24 | 14,820 | 14,885 | 13,835 | 14,530 | +0.07% | 2,023,200 | 9930億5720万 | +5.25% | 17.15 | 4.1 |
| 03/23 | 14,700 | 14,800 | 13,820 | 14,520 | -6.62% | 2,540,500 | 9923億7375万 | +5.23% | 17.13 | 4.1 |
| 03/19 | 15,080 | 15,925 | 15,040 | 15,550 | +3.19% | 4,171,300 | 1兆627億 | +12.17% | 18.35 | 4.39 |
| 03/18 | 14,425 | 15,085 | 14,300 | 15,070 | +5.72% | 2,026,400 | 1兆299億 | +8.7% | 17.78 | 4.25 |
| 03/17 | 14,300 | 14,705 | 14,135 | 14,255 | -0.94% | 1,643,300 | 9742億6225万 | +2.77% | 16.82 | 4.02 |
| 03/16 | 14,100 | 14,700 | 13,855 | 14,390 | +5.89% | 2,929,400 | 9834億8886万 | +3.44% | 16.98 | 4.06 |
| 03/13 | 12,710 | 13,775 | 12,600 | 13,590 | +6.71% | 2,120,000 | 9288億1262万 | -2.43% | 16.04 | 3.83 |
| 03/12 | 13,000 | 13,500 | 12,585 | 12,735 | -4.14% | 2,058,100 | 8703億7739万 | -9.02% | 15.03 | 3.59 |
| 03/11 | 13,110 | 13,595 | 13,040 | 13,285 | +0.72% | 1,500,400 | 9079億6731万 | -5.65% | 15.68 | 3.75 |
| 03/10 | 12,370 | 13,365 | 12,290 | 13,190 | +8.34% | 1,859,500 | 9014億7450万 | -6.69% | 15.56 | 3.72 |
| 03/09 | 11,710 | 12,275 | 11,625 | 12,175 | -1.97% | 1,639,100 | 8321億402万 | -14.31% | 14.37 | 3.44 |
| 03/06 | 12,500 | 12,655 | 12,125 | 12,420 | -3.08% | 1,246,700 | 8488億4862万 | -13.29% | 14.66 | 3.5 |
| 03/05 | 12,895 | 13,000 | 12,540 | 12,815 | +4.23% | 1,341,700 | 8758億4501万 | -11.2% | 15.12 | 3.62 |
| 03/04 | 13,000 | 13,095 | 11,915 | 12,295 | -9.53% | 2,417,600 | 8403億546万 | -15.12% | 14.51 | 3.47 |
| 03/03 | 13,900 | 14,510 | 13,500 | 13,590 | -0.95% | 2,696,200 | 9288億1262万 | -6.62% | 16.04 | 3.83 |
| 03/02 | 13,205 | 13,810 | 13,110 | 13,720 | +2.16% | 1,970,600 | 9376億9751万 | -5.8% | 16.19 | 3.87 |
| 02/27 | 12,680 | 13,430 | 12,515 | 13,430 | +4.8% | 1,766,400 | 9178億7737万 | -7.74% | 15.85 | 3.79 |
| 02/26 | 13,290 | 13,395 | 12,775 | 12,815 | -1.42% | 1,938,500 | 8758億4501万 | -12.08% | 15.12 | 3.62 |
| 02/25 | 13,750 | 13,785 | 12,950 | 13,000 | -5.49% | 2,553,500 | 8884億8890万 | -11.05% | 15.34 | 3.67 |
| 02/24 | 14,550 | 14,560 | 13,510 | 13,755 | -6.49% | 2,614,300 | 9400億8960万 | -6.22% | 16.23 | 3.88 |
| 02/20 | 15,320 | 15,415 | 14,525 | 14,710 | -3.16% | 1,946,100 | 1兆53億 | +0.16% | 17.36 | 4.15 |
| 02/19 | 15,315 | 15,460 | 14,990 | 15,190 | -0.78% | 2,441,200 | 1兆381億 | +3.14% | 17.92 | 4.29 |
| 02/18 | 14,400 | 16,020 | 14,220 | 15,310 | +6.58% | 5,217,600 | 1兆463億 | +3.79% | 18.07 | 4.32 |
| 02/17 | 14,460 | 14,660 | 13,900 | 14,365 | -0.42% | 2,318,100 | 9817億8023万 | -2.47% | 16.95 | 4.05 |
| 02/16 | 14,355 | 14,525 | 13,530 | 14,425 | +0.49% | 3,205,200 | 9858億8095万 | -2.04% | 17.02 | 4.07 |
| 02/13 | 16,275 | 16,480 | 14,145 | 14,355 | -11% | 7,424,100 | 9810億9678万 | -2.51% | 16.94 | 4.05 |
| 02/12 | 16,110 | 16,615 | 15,880 | 16,130 | +3.53% | 3,317,600 | 1兆1024億 | +9.54% | 19.03 | 4.55 |
| 02/10 | 15,500 | 15,760 | 15,120 | 15,580 | +2.1% | 1,947,500 | 1兆648億 | +6.6% | 18.38 | 4.4 |
| 02/09 | 15,600 | 15,650 | 15,210 | 15,260 | 0% | 2,085,800 | 1兆429億 | +5.27% | 18.01 | 4.31 |
| 02/06 | 14,660 | 15,265 | 14,570 | 15,260 | +3.04% | 2,075,100 | 1兆429億 | +6.25% | 18.01 | 4.31 |
| 02/05 | 15,300 | 15,415 | 14,690 | 14,810 | -3.3% | 2,191,600 | 1兆121億 | +4.08% | 17.48 | 4.18 |
| 02/04 | 14,945 | 15,490 | 14,810 | 15,315 | +3.48% | 2,478,600 | 1兆467億 | +8.56% | 18.07 | 4.32 |
| 02/03 | 15,270 | 15,320 | 14,500 | 14,800 | +0.89% | 2,859,200 | 1兆115億 | +5.94% | 17.46 | 4.18 |
| 02/02 | 15,650 | 16,230 | 14,555 | 14,670 | -2.2% | 5,918,800 | 1兆26億 | +5.78% | 17.31 | 4.14 |
| 01/30 | 14,930 | 15,370 | 14,575 | 15,000 | -0.6% | 2,409,400 | 1兆251億 | +8.92% | 17.7 | 4.23 |
| 01/29 | 14,850 | 15,185 | 14,435 | 15,090 | +0.1% | 3,313,600 | 1兆313億 | +10.53% | 17.81 | 4.26 |
| 01/28 | 14,650 | 15,240 | 14,520 | 15,075 | +6.24% | 3,655,400 | 1兆303億 | +11.53% | 17.79 | 4.25 |
| 01/27 | 13,870 | 14,480 | 13,775 | 14,190 | +1.57% | 2,519,200 | 9698億1980万 | +6.12% | 16.74 | 4 |
| 01/26 | 13,900 | 14,180 | 13,660 | 13,970 | +0.5% | 2,415,200 | 9547億8384万 | +5.22% | 16.48 | 3.94 |
| 01/23 | 13,515 | 14,675 | 13,515 | 13,900 | +2.92% | 3,895,900 | 9499億9967万 | +5.33% | 16.4 | 3.92 |
| 01/22 | 14,145 | 14,155 | 13,505 | 13,505 | -2.88% | 1,928,900 | 9230億327万 | +2.64% | 15.94 | 3.81 |
| 01/21 | 13,495 | 14,215 | 13,465 | 13,905 | +0.8% | 2,318,400 | 9503億4139万 | +5.89% | 16.41 | 3.92 |
| 01/20 | 14,175 | 14,440 | 13,715 | 13,795 | -3.83% | 2,674,600 | 9428億2341万 | +5.57% | 16.28 | 3.89 |
| 01/19 | 14,200 | 14,485 | 13,890 | 14,345 | +1.02% | 2,979,300 | 9804億1332万 | +10.11% | 16.93 | 4.05 |
| 01/16 | 15,685 | 15,685 | 13,870 | 14,200 | -9.73% | 8,184,800 | 9705億326万 | +9.52% | 16.76 | 4.01 |
| 01/15 | 15,475 | 15,955 | 15,260 | 15,730 | -0.44% | 6,054,900 | 1兆750億 | +21.66% | 18.56 | 4.44 |
| 01/14 | 14,915 | 15,800 | 14,700 | 15,800 | +7.12% | 6,342,000 | 1兆798億 | +22.97% | 18.64 | 4.46 |
| 01/13 | 15,000 | 15,200 | 14,375 | 14,750 | +3.22% | 5,518,600 | 1兆80億 | +15.5% | 17.4 | 4.16 |
| 01/09 | 14,115 | 14,525 | 13,805 | 14,290 | -0.76% | 5,479,700 | 9766億5433万 | +12.17% | 16.86 | 4.03 |
| 01/08 | 14,645 | 14,960 | 14,175 | 14,400 | +0.38% | 6,911,900 | 9841億7232万 | +13.16% | 16.99 | 4.06 |
| 01/07 | 13,700 | 14,580 | 13,415 | 14,345 | +7.05% | 8,013,400 | 9804億1332万 | +12.51% | 16.93 | 4.05 |
| 01/06 | 12,930 | 13,480 | 12,790 | 13,400 | +6.39% | 3,893,000 | 9158億2702万 | +4.65% | 15.81 | 3.78 |
| 01/05 | 12,200 | 12,775 | 12,075 | 12,595 | +5.84% | 2,894,500 | 8608億905万 | -2.22% | 14.86 | 3.55 |
| 2025 | ||||||||||
| 12/30 | 12,330 | 12,740 | 11,820 | 11,900 | -0.42% | 3,262,400 | 8133億907万 | -8.37% | 2254.8 | 559.78 |
| 12/29 | 11,870 | 12,190 | 11,670 | 11,950 | +1.62% | 1,845,800 | 8167億2633万 | -9.1% | 2264.27 | 562.13 |
| 12/26 | 11,880 | 12,040 | 11,745 | 11,760 | -1.09% | 1,239,600 | 8037億4072万 | -11.39% | 2228.27 | 553.19 |
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 12月期 | 4,190 5/23 5/22 | 1,040 10/27 | 1,194,500 11/18 | - | - | +27.87% 1/6 | -41.47% 10/27 |
| 2009年 12月期 | 2,050 9/7 | 985 3/4 3/3 | 843,300 9/1 | - | - | +23.25% 4/7 | -33.83% 3/3 |
| 2010年 12月期 | 2,029 1/15 | 1,057 9/1 | 597,300 11/12 | 759億83万 | 395億4025万 | +18.72% 9/17 | -17.31% 8/16 |
| 2011年 12月期 | 1,579 1/17 | 1,014 3/15 | 430,100 3/15 | 590億6723万 | 379億3171万 | +7.32% 1/19 | -17.6% 3/15 |
| 2012年 12月期 | 1,913 12/20 12/19 | 1,262 6/4 | 2,330,800 6/29 | 715億6150万 | 472億889万 | +17.86% 2/28 | -15.02% 6/4 |
| 2013年 12月期 | 3,970 5/20 | 1,897 1/7 | 16,741,600 3/12 | 1485億976万 | 709億6297万 | +40.02% 3/12 | -13.58% 6/7 |
| 2014年 12月期 | 3,045 1/6 | 1,807 12/17 | 2,720,200 4/23 | 1413億1236万 | 1019億2925万 | +10.54% 8/22 | -16.12% 11/19 |
| 2015年 12月期 | 2,108 2/6 | 1,412 9/29 | 2,016,400 2/12 | 1189億806万 | 796億4809万 | +12.02% 10/16 | -21.82% 1/20 |
| 2016年 12月期 | 1,962 12/21 | 1,254 1/20 | 1,221,400 2/10 | 1106億7249万 | 707億3563万 | +17.18% 3/9 | -9.84% 6/24 |
| 2017年 12月期 | 2,962 12/22 | 1,820 2/7 | 2,825,500 2/9 | 1670億8049万 | 1026億6256万 | +27.21% 2/14 | -14.65% 8/16 |
| 2018年 12月期 | 3,785 10/2 | 2,002 12/25 | 1,068,000 4/11 | 2135億428万 | 1129億2881万 | +27.61% 2/7 | -21.19% 12/25 |
| 2019年 12月期 | 3,610 4/19 | 2,018 1/4 | 870,500 2/6 | 2036億3288万 | 1138億3134万 | +20.57% 2/8 | -18.87% 2/7 |
| 2020年 12月期 | 2,805 1/7 | 1,021 3/23 | 1,520,700 2/7 | 1582億2444万 | 575億9256万 | +16.12% 5/11 | -38.02% 3/19 |
| 2021年 12月期 | 2,399 3/19 | 1,345 12/22 | 1,068,900 2/10 | 1353億2279万 | 758億6876万 | +23.02% 3/18 | -20.35% 1/27 |
| 2022年 12月期 | 1,833 11/2 | 1,043 3/8 | 1,864,100 3/14 | 1033億9586万 | 588億3354万 | +18.1% 8/15 | -14.97% 12/8 |
| 2023年 12月期 | 2,445 12/28 | 1,275 3/16 | 1,643,400 12/25 | 1671億425万 | 719億2020万 | +21.79% 9/19 | -11.88% 3/20 |
| 2024年 12月期 | 3,640 11/12 11/7 | 1,918 8/5 | 9,767,100 5/15 | 2487億7689万 | 1310億8628万 | +28.2% 2/19 | -31.21% 8/5 |
| 2025年 12月期 | 16,720 11/26 | 3,100 2/7 | 8,666,600 11/26 | 1兆1427億 | 2118億7043万 | +51.77% 11/17 | -23.21% 4/7 |
| 最新 | 10,040 2026/5/29 | 784,600 | 6861億8681万 | -16.07% 11,962 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- 256%（3.56倍）
- 2026/05/29 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
985円（2009/03/04） - 919%（10.19倍）
10,040円（5/29）
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。
