- 6331
- 2026/10/05
- 時価
- 722億円
- PER 予
- 10.13倍
- 2010年以降
- 赤字-42.77倍
（2010-2026年） - PBR
- 1.54倍
- 2010年以降
- 0.41-2.75倍
（2010-2026年） - 配当 予
- 3.94%
- ROE 予
- 15.23%
- ROA 予
- 9.88%
- 資料
- Link
- CSV,JSON
三菱化工機（6331）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,045
- 始値
- 3,050
- 高値
- 3,065
- 安値
- 2,992
- 終値 +0.16%
- 3,050
- 出来高 +11.44%
- 235,700
乖離率
- 株価（5日）
移動平均値 - -1.68%
3,102 - 株価（25日）
移動平均値 - -6.12%
3,249 - 出来高（5日）
移動平均値 - -34.44%
359,500
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,050 | 3,065 | 2,992 | 3,050 | +0.16% | 235,700 | - | -6.12% | - | - |
| 10/05 | 3,090 | 3,095 | 3,025 | 3,045 | -0.16% | 211,500 | - | -6.57% | - | - |
| 10/02 | 3,075 | 3,120 | 3,040 | 3,050 | -0.65% | 390,900 | - | -6.64% | - | - |
| 10/01 | 3,325 | 3,325 | 3,040 | 3,070 | -6.83% | 828,600 | - | -6.23% | - | - |
| 09/30 | 3,315 | 3,345 | 3,290 | 3,295 | +0.92% | 130,800 | - | +0.46% | - | - |
| 09/29 | 3,295 | 3,295 | 3,245 | 3,265 | -3.4% | 144,100 | - | -0.43% | - | - |
| 09/28 | 3,360 | 3,390 | 3,320 | 3,380 | +1.65% | 141,000 | - | +3.14% | - | - |
| 09/25 | 3,350 | 3,350 | 3,300 | 3,325 | -0.75% | 124,700 | - | +1.81% | - | - |
| 09/24 | 3,415 | 3,425 | 3,345 | 3,350 | -0.59% | 101,600 | - | +2.57% | - | - |
| 09/18 | 3,395 | 3,425 | 3,355 | 3,370 | -0.74% | 89,500 | - | +3.22% | - | - |
| 09/17 | 3,330 | 3,395 | 3,320 | 3,395 | +3.03% | 72,400 | - | +4.08% | - | - |
| 09/16 | 3,260 | 3,325 | 3,260 | 3,295 | +1.23% | 78,100 | - | +1.2% | - | - |
| 09/15 | 3,245 | 3,275 | 3,205 | 3,255 | -0.61% | 88,600 | - | +0.09% | - | - |
| 09/14 | 3,255 | 3,290 | 3,220 | 3,275 | +0.61% | 84,900 | - | +0.77% | - | - |
| 09/11 | 3,160 | 3,295 | 3,150 | 3,255 | -0.76% | 176,500 | - | +0.22% | - | - |
| 09/10 | 3,245 | 3,310 | 3,190 | 3,280 | +1.08% | 149,800 | - | +0.95% | - | - |
| 09/09 | 3,250 | 3,290 | 3,230 | 3,245 | +0.31% | 76,700 | - | -0.09% | - | - |
| 09/08 | 3,315 | 3,380 | 3,235 | 3,235 | -3.86% | 97,700 | - | -0.28% | - | - |
| 09/07 | 3,245 | 3,395 | 3,235 | 3,365 | +4.99% | 205,400 | - | +3.92% | - | - |
| 09/04 | 3,210 | 3,230 | 3,145 | 3,205 | +0.31% | 145,500 | - | -0.77% | - | - |
| 09/03 | 3,200 | 3,240 | 3,170 | 3,195 | +1.11% | 124,200 | - | -0.96% | - | - |
| 09/02 | 3,255 | 3,255 | 3,155 | 3,160 | -4.82% | 238,700 | - | -1.89% | - | - |
| 09/01 | 3,260 | 3,325 | 3,250 | 3,320 | +0.91% | 99,400 | - | +2.98% | - | - |
| 08/31 | 3,220 | 3,295 | 3,175 | 3,290 | +0.77% | 145,500 | - | +1.95% | - | - |
| 08/28 | 3,280 | 3,285 | 3,225 | 3,265 | -0.46% | 162,200 | - | +1.05% | - | - |
| 08/27 | 3,275 | 3,290 | 3,245 | 3,280 | +0.46% | 77,500 | - | +1.33% | - | - |
| 08/26 | 3,225 | 3,275 | 3,215 | 3,265 | +1.24% | 88,000 | - | +0.86% | - | - |
| 08/25 | 3,205 | 3,230 | 3,180 | 3,225 | +0.62% | 105,000 | - | -0.37% | - | - |
| 08/24 | 3,225 | 3,260 | 3,200 | 3,205 | -1.84% | 109,400 | - | -0.93% | - | - |
| 08/21 | 3,220 | 3,270 | 3,165 | 3,265 | +1.4% | 184,100 | - | +0.74% | - | - |
| 08/20 | 3,150 | 3,225 | 3,140 | 3,220 | +3.7% | 140,100 | - | -0.89% | - | - |
| 08/19 | 3,250 | 3,270 | 3,105 | 3,105 | -6.76% | 197,700 | - | -4.64% | - | - |
| 08/18 | 3,345 | 3,405 | 3,330 | 3,330 | -0.15% | 120,700 | - | +1.87% | - | - |
| 08/17 | 3,310 | 3,355 | 3,290 | 3,335 | +1.52% | 86,600 | - | +1.74% | - | - |
| 08/14 | 3,280 | 3,385 | 3,275 | 3,285 | +1.08% | 113,800 | - | 0% | - | - |
| 08/13 | 3,220 | 3,260 | 3,195 | 3,250 | +2.04% | 130,700 | - | -1.43% | - | - |
| 08/12 | 3,220 | 3,235 | 3,155 | 3,185 | -1.09% | 129,400 | - | -4.12% | - | - |
| 08/10 | 3,215 | 3,240 | 3,195 | 3,220 | +0.16% | 132,400 | - | -3.97% | - | - |
| 08/07 | 3,220 | 3,265 | 3,180 | 3,215 | -1.68% | 224,800 | - | -4.8% | - | - |
| 08/06 | 3,240 | 3,315 | 3,240 | 3,270 | +0.46% | 210,300 | - | -3.74% | - | - |
| 08/05 | 3,180 | 3,280 | 3,180 | 3,255 | +3.33% | 190,600 | - | -4.66% | - | - |
| 08/04 | 3,050 | 3,180 | 3,050 | 3,150 | +1.94% | 203,000 | - | -8.16% | - | - |
| 08/03 | 3,100 | 3,105 | 2,937 | 3,090 | -2.06% | 513,600 | - | -10.54% | - | - |
| 07/31 | 3,250 | 3,345 | 3,050 | 3,155 | +1.45% | 359,500 | - | -9.44% | - | - |
| 07/30 | 3,040 | 3,150 | 3,020 | 3,110 | +1.3% | 249,200 | - | -11.52% | - | - |
| 07/29 | 3,210 | 3,235 | 2,975 | 3,070 | -5.1% | 371,900 | - | -13.37% | - | - |
| 07/28 | 3,390 | 3,395 | 3,205 | 3,235 | -4.85% | 178,800 | - | -9.56% | - | - |
| 07/27 | 3,370 | 3,405 | 3,325 | 3,400 | +0.15% | 165,900 | - | -5.9% | - | - |
| 07/24 | 3,390 | 3,425 | 3,360 | 3,395 | -0.15% | 187,500 | - | -6.65% | - | - |
| 07/23 | 3,350 | 3,420 | 3,325 | 3,400 | +3.03% | 184,300 | - | -7.13% | - | - |
| 07/22 | 3,310 | 3,380 | 3,290 | 3,300 | +1.38% | 202,200 | - | -10.54% | - | - |
| 07/21 | 3,230 | 3,275 | 3,180 | 3,255 | +2.52% | 152,600 | - | -12.36% | - | - |
| 07/17 | 3,275 | 3,300 | 3,075 | 3,175 | -5.08% | 313,500 | - | -15.04% | - | - |
| 07/16 | 3,460 | 3,460 | 3,330 | 3,345 | -3.46% | 191,700 | - | -10.97% | - | - |
| 07/15 | 3,475 | 3,490 | 3,415 | 3,465 | +1.46% | 101,500 | - | -8.02% | - | - |
| 07/14 | 3,415 | 3,430 | 3,355 | 3,415 | -0.44% | 177,900 | - | -9.49% | - | - |
| 07/13 | 3,585 | 3,610 | 3,395 | 3,430 | -3.52% | 210,300 | - | -9.24% | - | - |
| 07/10 | 3,555 | 3,620 | 3,540 | 3,555 | +1.86% | 135,200 | - | -6% | - | - |
| 07/09 | 3,605 | 3,630 | 3,490 | 3,490 | -3.06% | 184,800 | - | -7.77% | - | - |
| 07/08 | 3,850 | 3,855 | 3,600 | 3,600 | -7.22% | 243,400 | - | -4.84% | - | - |
| 07/07 | 3,935 | 4,010 | 3,840 | 3,880 | -1.9% | 282,800 | - | +2.51% | - | - |
| 07/06 | 3,840 | 4,015 | 3,825 | 3,955 | +3.53% | 208,300 | - | +5.02% | - | - |
| 07/03 | 3,675 | 3,825 | 3,640 | 3,820 | +2.83% | 133,600 | - | +1.92% | - | - |
| 07/02 | 3,700 | 3,795 | 3,675 | 3,715 | +0.41% | 161,500 | - | -0.62% | - | - |
| 07/01 | 3,695 | 3,785 | 3,680 | 3,700 | +1.37% | 138,500 | - | -0.96% | - | - |
| 06/30 | 3,795 | 3,795 | 3,650 | 3,650 | -2.8% | 137,300 | - | -2.28% | - | - |
| 06/29 | 3,855 | 3,865 | 3,680 | 3,755 | -1.96% | 175,800 | - | +0.4% | - | - |
| 06/26 | 3,875 | 3,895 | 3,745 | 3,830 | -2.54% | 188,200 | - | +2.68% | - | - |
| 06/25 | 3,890 | 3,975 | 3,810 | 3,930 | +2.34% | 118,000 | - | +5.84% | - | - |
| 06/24 | 3,880 | 3,945 | 3,770 | 3,840 | -1.03% | 164,600 | - | +3.92% | - | - |
| 06/23 | 4,160 | 4,180 | 3,880 | 3,880 | -6.39% | 166,500 | - | +5.46% | - | - |
| 06/22 | 4,000 | 4,145 | 3,980 | 4,145 | +3.75% | 163,600 | - | +12.97% | - | - |
| 06/19 | 4,080 | 4,090 | 3,950 | 3,995 | -0.37% | 110,400 | - | +9.24% | - | - |
| 06/18 | 4,100 | 4,120 | 4,010 | 4,010 | -2.2% | 154,000 | - | +10.04% | - | - |
| 06/17 | 3,900 | 4,100 | 3,900 | 4,100 | +4.86% | 266,000 | - | +13.42% | - | - |
| 06/16 | 3,840 | 3,910 | 3,825 | 3,910 | +1.82% | 187,500 | - | +9.1% | - | - |
| 06/15 | 3,795 | 3,840 | 3,730 | 3,840 | +4.92% | 176,200 | - | +7.87% | - | - |
| 06/12 | 3,680 | 3,740 | 3,635 | 3,660 | +1.24% | 180,800 | - | +3.45% | - | - |
| 06/11 | 3,555 | 3,645 | 3,515 | 3,615 | 0% | 189,100 | - | +2.61% | - | - |
| 06/10 | 3,500 | 3,720 | 3,470 | 3,615 | +1.54% | 304,700 | - | +3.02% | - | - |
| 06/09 | 3,620 | 3,665 | 3,500 | 3,560 | +1.71% | 225,700 | - | +1.86% | - | - |
| 06/08 | 3,470 | 3,590 | 3,445 | 3,500 | -3.05% | 189,900 | - | +0.57% | - | - |
| 06/05 | 3,465 | 3,635 | 3,465 | 3,610 | +4.34% | 329,800 | - | +4.09% | - | - |
| 06/04 | 3,655 | 3,720 | 3,455 | 3,460 | -4.95% | 470,800 | - | +0.14% | - | - |
| 06/03 | 3,455 | 3,680 | 3,425 | 3,640 | +6.28% | 498,700 | - | +5.66% | - | - |
| 06/02 | 3,450 | 3,450 | 3,300 | 3,425 | -1.72% | 252,100 | - | -0.06% | - | - |
| 06/01 | 3,590 | 3,590 | 3,465 | 3,485 | -2.92% | 172,500 | - | +2.14% | - | - |
| 05/29 | 3,690 | 3,690 | 3,590 | 3,590 | -1.91% | 152,200 | - | +5.77% | - | - |
| 05/28 | 3,650 | 3,705 | 3,585 | 3,660 | -0.14% | 282,400 | - | +8.54% | - | - |
| 05/27 | 3,790 | 3,800 | 3,630 | 3,665 | -3.3% | 259,000 | - | +9.5% | - | - |
| 05/26 | 3,560 | 3,855 | 3,550 | 3,790 | +8.6% | 501,700 | - | +14.05% | - | - |
| 05/25 | 3,425 | 3,525 | 3,420 | 3,490 | +2.65% | 198,000 | - | +5.95% | - | - |
| 05/22 | 3,550 | 3,560 | 3,390 | 3,400 | -2.72% | 219,000 | - | +3.72% | - | - |
| 05/21 | 3,485 | 3,560 | 3,470 | 3,495 | +1.6% | 273,600 | - | +7.01% | - | - |
| 05/20 | 3,585 | 3,610 | 3,365 | 3,440 | -5.1% | 357,500 | - | +5.72% | - | - |
| 05/19 | 3,840 | 3,880 | 3,550 | 3,625 | -5.72% | 426,100 | - | +11.78% | - | - |
| 05/18 | 3,600 | 3,845 | 3,545 | 3,845 | +5.05% | 945,300 | - | +19.11% | - | - |
| 05/15 | 3,375 | 3,675 | 3,270 | 3,660 | +10.74% | 816,000 | - | +14.48% | - | - |
| 05/14 | 3,380 | 3,385 | 3,290 | 3,305 | -0.45% | 219,700 | - | +4.13% | - | - |
| 05/13 | 3,295 | 3,345 | 3,255 | 3,320 | +0.3% | 187,100 | - | +4.96% | - | - |
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 | 2,210 663 7/5 | 753 226 3/17 | 4,755,000 15,850,000 7/4 | - | - | +20.46% 6/6 | -27.99% 8/10 |
| 2009年 3月期 | 1,527 458 6/10 | 433 130 10/8 | 855,000 2,850,000 6/4 2,850,000 4/3 | - | - | +28.45% 11/5 | -40.53% 10/8 |
| 2010年 3月期 | 980 294 8/27 | 637 191 11/27 191 11/20 | 364,800 1,216,000 6/2 | - | - | +14.06% 6/8 | -16.28% 11/19 |
| 2011年 3月期 | 890 267 4/5 | 357 107 3/15 | 476,700 1,589,000 3/7 | 211億3011万 | 84億6787万 | +17.36% 5/10 | -34.41% 3/15 |
| 2012年 3月期 | 750 225 5/11 | 403 121 11/25 | 1,290,600 4,302,000 4/22 | 178億627万 | 95億7581万 | +17.15% 5/11 | -14.93% 11/16 |
| 2013年 3月期 | 800 240 3/12 | 390 117 6/8 117 6/5 他2件 | 2,666,700 8,889,000 3/6 | 189億9336万 | 92億5926万 | +27.85% 3/13 | -14.83% 5/18 |
| 2014年 3月期 | 740 222 5/21 | 493 148 3/20 | 2,316,300 7,721,000 1/17 | 175億6885万 | 117億1264万 | +11.8% 1/20 | -18.45% 6/7 |
| 2015年 3月期 | 1,940 582 9/4 | 510 153 5/12 153 5/8 他3件 | 67,650,900 225,503,000 6/27 | 460億5918万 | 121億834万 | +92.34% 7/7 | -18.44% 10/17 |
| 2016年 3月期 | 1,447 434 4/30 | 620 186 2/12 | 599,100 1,997,000 4/30 | 343億4654万 | 147億1994万 | +12.45% 3/11 | -21.75% 8/25 |
| 2017年 3月期 | 790 237 12/12 | 567 170 6/24 | 747,900 2,493,000 9/14 | 187億5606万 | 134億5371万 | +12.67% 12/8 | -12.32% 6/24 |
| 2018年 3月期 | 930 279 9/14 | 680 204 4/17 204 4/14 | 1,549,500 5,165,000 9/13 | 220億7992万 | 161億4445万 | +14.39% 9/13 | -9.18% 2/14 |
| 2019年 3月期 | 780 2,340 5/16 | 428 1,284 12/25 | 411,900 137,300 9/21 | 185億1864万 | 101億6151万 | +9.3% 9/26 | -20.13% 12/25 |
| 2020年 3月期 | 703 2,110 2/3 | 438 1,315 3/17 | 501,900 167,300 2/3 | 166億9843万 | 104億684万 | +14.78% 6/18 | -22.15% 3/13 |
| 2021年 3月期 | 1,280 3,840 1/14 | 484 1,453 4/6 | 3,052,800 1,017,600 12/8 | 303億8956万 | 114億9896万 | +38.66% 12/10 | -9.63% 2/24 |
| 2022年 3月期 | 959 2,878 4/2 | 615 1,845 3/9 | 819,300 273,100 5/17 | 227億7634万 | 146億123万 | +8.66% 9/14 | -9.4% 5/17 |
| 2023年 3月期 | 806 2,419 3/9 | 620 1,861 4/27 | 261,300 87,100 3/2 | 191億4384万 | 147億2786万 | +8.79% 4/4 | -6.5% 9/26 |
| 2024年 3月期 | 1,392 4,175 3/18 | 751 2,254 4/3 | 1,129,500 376,500 2/1 | 330億4074万 | 178億3804万 | +16.92% 6/7 | -7.92% 10/4 |
| 2025年 3月期 | 1,495 4,485 5/21 | 954 2,861 8/5 | 1,652,100 550,700 5/16 | 354億9406万 | 226億4181万 | +14.08% 5/21 | -28.37% 8/5 |
| 2026年 3月期 | 3,975 2/20 | 1,029 4/7 | 1,840,200 5/19 | 943億7385万 | 244億3036万 | +39.84% 5/19 | -12.24% 3/9 |
| 最新 | 3,050 2026/10/6 | 235,700 | 724億1264万 | -6.12% 3,249 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- -26%（0.74倍）
- 1987/12/28 vs 1986/12/27
- 81%（1.81倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/30
- 24%（1.24倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 92%（1.92倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 168%（2.68倍）
- 2015/12/30 vs 2014/12/30
- -49%（0.51倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 52%（1.52倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 156%（2.56倍）
- 2026/10/06 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
283円（2002/11/20） - 976%（10.76倍）
3,050円（10/6）
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。
