- 6417
- 2026/10/13
- 時価
- 4853億円
- PER 予
- 10.42倍
- 2010年以降
- 4.15-199.32倍
（2010-2026年） - PBR
- 1.68倍
- 2010年以降
- 0.56-2.43倍
（2010-2026年） - 配当 予
- 4.74%
- ROE 予
- 16.15%
- ROA 予
- 13.91%
- 資料
- Link
- CSV,JSON
三共（6417）の株価チャート
株価
10/13
- 前日 (10/9)
- 2,062
- 始値
- 2,080
- 高値
- 2,117
- 安値
- 2,079
- 終値 +2.33%
- 2,110
- 出来高 +2.53%
- 698,000
乖離率
- 株価（5日）
移動平均値 - +2.58%
2,057 - 株価（25日）
移動平均値 - +2.18%
2,065 - 出来高（5日）
移動平均値 - -12.61%
798,760
2026/05/19～2026/10/13
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 | ||||||||||
| 10/13 | 2,080 | 2,117 | 2,079 | 2,110 | +2.33% | 698,000 | - | +2.18% | - | - |
| 10/09 | 2,079 | 2,096 | 2,051 | 2,062 | +0.78% | 680,800 | - | +0.05% | - | - |
| 10/08 | 2,033 | 2,050 | 2,019 | 2,046 | -0.2% | 696,200 | - | -0.68% | - | - |
| 10/07 | 2,017 | 2,058 | 2,005 | 2,050 | +1.64% | 1,203,300 | - | -0.44% | - | - |
| 10/06 | 2,028 | 2,033 | 2,004 | 2,017 | -0.54% | 715,500 | - | -1.99% | - | - |
| 10/05 | 2,060 | 2,061 | 2,017 | 2,028 | -2.03% | 786,600 | - | -1.36% | - | - |
| 10/02 | 2,057 | 2,078 | 2,055 | 2,070 | +0.15% | 897,500 | - | +0.78% | - | - |
| 10/01 | 2,046 | 2,067 | 2,032 | 2,067 | +0.73% | 946,300 | - | +0.83% | - | - |
| 09/30 | 2,044 | 2,054 | 2,022 | 2,052 | -0.39% | 1,118,800 | - | +0.29% | - | - |
| 09/29 | 2,070 | 2,083 | 2,039 | 2,060 | -2.46% | 1,323,600 | - | +0.98% | - | - |
| 09/28 | 2,130 | 2,134 | 2,110 | 2,112 | -0.38% | 1,563,900 | - | +3.83% | - | - |
| 09/25 | 2,133 | 2,135 | 2,105 | 2,120 | 0% | 966,800 | - | +4.59% | - | - |
| 09/24 | 2,078 | 2,134 | 2,076 | 2,120 | +2.37% | 1,198,900 | - | +5% | - | - |
| 09/18 | 2,134 | 2,144 | 2,071 | 2,071 | -3.63% | 4,922,800 | - | +3.03% | - | - |
| 09/17 | 2,109 | 2,155 | 2,103 | 2,149 | +1.75% | 945,900 | - | +7.24% | - | - |
| 09/16 | 2,115 | 2,125 | 2,101 | 2,112 | -0.28% | 746,500 | - | +5.86% | - | - |
| 09/15 | 2,123 | 2,137 | 2,111 | 2,118 | -0.7% | 751,300 | - | +6.54% | - | - |
| 09/14 | 2,079 | 2,144 | 2,068 | 2,133 | +3.8% | 1,190,400 | - | +7.73% | - | - |
| 09/11 | 2,004 | 2,064 | 1,991 | 2,055 | +0.88% | 1,270,300 | - | +4.21% | - | - |
| 09/10 | 1,998 | 2,040 | 1,984 | 2,037 | +2.52% | 1,258,800 | - | +3.66% | - | - |
| 09/09 | 1,989 | 2,020 | 1,987 | 1,987 | -1.24% | 811,200 | - | +1.53% | - | - |
| 09/08 | 1,982 | 2,021 | 1,975 | 2,012 | +0.75% | 785,000 | - | +3.13% | - | - |
| 09/07 | 2,012 | 2,025 | 1,988 | 1,997 | -1.38% | 748,100 | - | +2.67% | - | - |
| 09/04 | 2,018 | 2,040 | 2,010 | 2,025 | -0.1% | 851,000 | - | +4.44% | - | - |
| 09/03 | 2,021 | 2,035 | 2,011 | 2,027 | +0.9% | 855,900 | - | +4.81% | - | - |
| 09/02 | 2,016 | 2,030 | 1,996 | 2,009 | -1.08% | 853,400 | - | +4.09% | - | - |
| 09/01 | 2,013 | 2,038 | 2,011 | 2,031 | +1.15% | 1,170,900 | - | +5.56% | - | - |
| 08/31 | 2,024 | 2,025 | 1,997 | 2,008 | -0.69% | 1,286,000 | - | +4.91% | - | - |
| 08/28 | 1,973 | 2,022 | 1,972 | 2,022 | +2.22% | 1,185,000 | - | +6.25% | - | - |
| 08/27 | 1,963 | 1,999 | 1,957 | 1,978 | -0.45% | 862,700 | - | +4.66% | - | - |
| 08/26 | 1,977 | 1,996 | 1,977 | 1,987 | +0.81% | 678,300 | - | +5.8% | - | - |
| 08/25 | 1,980 | 1,986 | 1,959 | 1,971 | +0.87% | 1,045,800 | - | +5.63% | - | - |
| 08/24 | 1,920 | 1,956 | 1,914 | 1,954 | +2.25% | 946,200 | - | +5.39% | - | - |
| 08/21 | 1,910 | 1,929 | 1,904 | 1,911 | +0.1% | 709,100 | - | +3.69% | - | - |
| 08/20 | 1,950 | 1,952 | 1,899 | 1,909 | -0.93% | 977,200 | - | +4.2% | - | - |
| 08/19 | 1,944 | 1,950 | 1,905 | 1,927 | +0.31% | 796,900 | - | +5.76% | - | - |
| 08/18 | 1,881 | 1,929 | 1,875 | 1,921 | +1.16% | 846,900 | - | +6.07% | - | - |
| 08/17 | 1,925 | 1,935 | 1,897 | 1,899 | -1.66% | 738,100 | - | +5.44% | - | - |
| 08/14 | 1,923 | 1,943 | 1,906 | 1,931 | +0.42% | 924,800 | - | +7.82% | - | - |
| 08/13 | 1,916 | 1,930 | 1,902 | 1,923 | -0.67% | 844,300 | - | +8.03% | - | - |
| 08/12 | 1,938 | 1,957 | 1,926 | 1,936 | +1.04% | 1,024,100 | - | +9.38% | - | - |
| 08/10 | 1,919 | 1,922 | 1,896 | 1,916 | -0.1% | 830,600 | - | +8.99% | - | - |
| 08/07 | 1,921 | 1,937 | 1,897 | 1,918 | +1.21% | 1,702,100 | - | +9.85% | - | - |
| 08/06 | 1,818 | 1,928 | 1,814 | 1,895 | +4.01% | 1,782,800 | - | +9.28% | - | - |
| 08/05 | 1,879 | 1,890 | 1,807 | 1,822 | -1.14% | 1,013,900 | - | +5.87% | - | - |
| 08/04 | 1,854 | 1,861 | 1,836 | 1,843 | -0.54% | 768,400 | - | +7.71% | - | - |
| 08/03 | 1,850 | 1,864 | 1,809 | 1,853 | -0.05% | 1,050,600 | - | +8.94% | - | - |
| 07/31 | 1,846 | 1,878 | 1,845 | 1,854 | -3.19% | 1,267,600 | - | +9.64% | - | - |
| 07/30 | 1,924 | 1,956 | 1,879 | 1,915 | -0.42% | 1,234,200 | - | +14.06% | - | - |
| 07/29 | 1,868 | 1,934 | 1,846 | 1,923 | +4.17% | 1,894,500 | - | +15.56% | - | - |
| 07/28 | 1,812 | 1,853 | 1,801 | 1,846 | +3.01% | 1,142,200 | - | +11.95% | - | - |
| 07/27 | 1,741 | 1,795 | 1,734 | 1,792 | +4.07% | 807,300 | - | +9.4% | - | - |
| 07/24 | 1,689 | 1,734 | 1,680 | 1,722 | +1.47% | 817,800 | - | +5.77% | - | - |
| 07/23 | 1,686 | 1,709 | 1,681 | 1,697 | +0.65% | 595,100 | - | +4.62% | - | - |
| 07/22 | 1,671 | 1,695 | 1,667 | 1,686 | +0.3% | 770,800 | - | +4.4% | - | - |
| 07/21 | 1,694 | 1,723 | 1,674 | 1,681 | -0.12% | 1,100,000 | - | +4.35% | - | - |
| 07/17 | 1,673 | 1,709 | 1,671 | 1,683 | +1.32% | 1,136,900 | - | +4.73% | - | - |
| 07/16 | 1,667 | 1,672 | 1,654 | 1,661 | +0.54% | 687,900 | - | +3.55% | - | - |
| 07/15 | 1,665 | 1,671 | 1,642 | 1,652 | -0.72% | 1,153,200 | - | +3.12% | - | - |
| 07/14 | 1,667 | 1,678 | 1,655 | 1,664 | +0.85% | 935,900 | - | +3.94% | - | - |
| 07/13 | 1,654 | 1,661 | 1,637 | 1,650 | -0.06% | 769,400 | - | +3.19% | - | - |
| 07/10 | 1,658 | 1,661 | 1,635 | 1,651 | -0.84% | 773,700 | - | +3.32% | - | - |
| 07/09 | 1,656 | 1,675 | 1,652 | 1,665 | +0.12% | 612,500 | - | +4.26% | - | - |
| 07/08 | 1,688 | 1,694 | 1,662 | 1,663 | -0.48% | 898,400 | - | +4.2% | - | - |
| 07/07 | 1,637 | 1,686 | 1,636 | 1,671 | +2.26% | 906,600 | - | +4.83% | - | - |
| 07/06 | 1,613 | 1,645 | 1,610 | 1,634 | +1.87% | 655,900 | - | +2.64% | - | - |
| 07/03 | 1,620 | 1,647 | 1,602 | 1,604 | -0.93% | 744,800 | - | +0.82% | - | - |
| 07/02 | 1,600 | 1,629 | 1,589 | 1,619 | +3.06% | 946,100 | - | +1.76% | - | - |
| 07/01 | 1,576 | 1,578 | 1,555 | 1,571 | -0.44% | 610,500 | - | -1.32% | - | - |
| 06/30 | 1,596 | 1,602 | 1,573 | 1,578 | -0.94% | 817,400 | - | -1.07% | - | - |
| 06/29 | 1,591 | 1,608 | 1,580 | 1,593 | +0.25% | 1,052,800 | - | -0.25% | - | - |
| 06/26 | 1,577 | 1,590 | 1,568 | 1,589 | +1.66% | 899,200 | - | -0.69% | - | - |
| 06/25 | 1,551 | 1,578 | 1,540 | 1,563 | +1.49% | 774,200 | - | -2.62% | - | - |
| 06/24 | 1,562 | 1,570 | 1,540 | 1,540 | -0.96% | 644,100 | - | -4.47% | - | - |
| 06/23 | 1,538 | 1,566 | 1,535 | 1,555 | +0.06% | 574,900 | - | -4.01% | - | - |
| 06/22 | 1,555 | 1,565 | 1,543 | 1,554 | -0.32% | 637,500 | - | -4.55% | - | - |
| 06/19 | 1,596 | 1,596 | 1,559 | 1,559 | -0.38% | 1,914,900 | - | -4.76% | - | - |
| 06/18 | 1,532 | 1,565 | 1,529 | 1,565 | +2.29% | 1,234,600 | - | -4.86% | - | - |
| 06/17 | 1,565 | 1,570 | 1,526 | 1,530 | -2.67% | 1,154,300 | - | -7.33% | - | - |
| 06/16 | 1,586 | 1,594 | 1,571 | 1,572 | -1.38% | 1,016,200 | - | -5.24% | - | - |
| 06/15 | 1,603 | 1,613 | 1,583 | 1,594 | -0.19% | 547,300 | - | -4.49% | - | - |
| 06/12 | 1,604 | 1,609 | 1,592 | 1,597 | -0.5% | 914,000 | - | -4.94% | - | - |
| 06/11 | 1,638 | 1,644 | 1,602 | 1,605 | -2.01% | 823,500 | - | -5.03% | - | - |
| 06/10 | 1,650 | 1,653 | 1,620 | 1,638 | +1.61% | 791,100 | - | -3.59% | - | - |
| 06/09 | 1,635 | 1,639 | 1,605 | 1,612 | -0.56% | 1,146,900 | - | -5.51% | - | - |
| 06/08 | 1,598 | 1,660 | 1,598 | 1,621 | -1.16% | 1,229,300 | - | -5.54% | - | - |
| 06/05 | 1,624 | 1,656 | 1,621 | 1,640 | +0.8% | 916,100 | - | -4.98% | - | - |
| 06/04 | 1,625 | 1,656 | 1,622 | 1,627 | +0.18% | 1,157,000 | - | -6.28% | - | - |
| 06/03 | 1,579 | 1,630 | 1,573 | 1,624 | +0.43% | 1,172,300 | - | -6.99% | - | - |
| 06/02 | 1,585 | 1,621 | 1,569 | 1,617 | +1.19% | 1,166,300 | - | -7.97% | - | - |
| 06/01 | 1,642 | 1,644 | 1,589 | 1,598 | -0.99% | 1,262,400 | - | -9.72% | - | - |
| 05/29 | 1,630 | 1,647 | 1,614 | 1,614 | -1.41% | 2,345,800 | - | -9.53% | - | - |
| 05/28 | 1,659 | 1,664 | 1,629 | 1,637 | -0.55% | 905,800 | - | -8.95% | - | - |
| 05/27 | 1,615 | 1,648 | 1,611 | 1,646 | +0.73% | 1,134,600 | - | -9.06% | - | - |
| 05/26 | 1,674 | 1,675 | 1,634 | 1,634 | -1.63% | 919,100 | - | -10.37% | - | - |
| 05/25 | 1,714 | 1,714 | 1,647 | 1,661 | -3.77% | 820,300 | - | -9.58% | - | - |
| 05/22 | 1,726 | 1,735 | 1,701 | 1,726 | +0.06% | 812,200 | - | -6.6% | - | - |
| 05/21 | 1,751 | 1,752 | 1,723 | 1,725 | -1.43% | 902,700 | - | -7.06% | - | - |
| 05/20 | 1,771 | 1,771 | 1,729 | 1,750 | -0.91% | 1,090,600 | - | -6.17% | - | - |
| 05/19 | 1,791 | 1,794 | 1,753 | 1,766 | -0.17% | 887,900 | - | -5.76% | - | - |
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 | 1,244 6,220 2/25 | 830 4,150 8/17 | 11,012,000 2,202,400 8/6 | - | - | +13.8% 2/8 | -12.64% 8/10 |
| 2009年 3月期 | 1,504 7,520 6/17 | 690 3,450 10/28 | 11,126,000 2,225,200 5/13 | - | - | +16.35% 11/19 | -21.65% 10/27 |
| 2010年 3月期 | 1,208 6,040 9/24 | 840 4,200 4/6 | 5,607,500 1,121,500 8/7 | - | - | +10.37% 8/4 | -9.9% 11/12 |
| 2011年 3月期 | 973 4,865 2/21 | 732 3,660 3/15 | 5,710,500 1,142,100 5/13 | 4748億1183万 | 3572億685万 | +7.75% 12/8 | -16.73% 3/15 |
| 2012年 3月期 | 876 4,380 6/1 | 719 3,595 2/3 | 6,125,000 1,225,000 4/8 | 4274億7705万 | 3508億6301万 | +5.64% 9/27 | -8.19% 8/11 |
| 2013年 3月期 | 923 4,615 3/21 | 661 3,305 10/11 | 6,832,500 1,366,500 11/6 | 4504億1246万 | 3225億5973万 | +10.83% 3/15 | -6.8% 10/11 |
| 2014年 3月期 | 1,018 5,090 1/30 | 766 3,830 6/14 | 7,692,000 1,538,400 2/6 | 4967億7127万 | 3737億9842万 | +10.02% 7/3 | -17.9% 2/6 |
| 2015年 3月期 | 983 4,915 2/23 | 717 3,585 10/17 | 9,491,500 1,898,300 2/4 | 4796億9171万 | 3498億8703万 | +12.56% 2/4 | -8.03% 10/17 |
| 2016年 3月期 | 1,024 5,120 8/5 | 794 3,970 2/12 | 4,241,500 848,300 7/8 | 4587億3920万 | 3557億207万 | +9.13% 8/11 | -9.39% 2/12 |
| 2017年 3月期 | 875 4,375 4/25 | 683 3,415 9/16 | 4,655,000 931,000 5/31 | 3919億8906万 | 3059億7546万 | +5.57% 10/28 | -8.37% 6/24 |
| 2018年 3月期 | 790 3,950 2/20 3,950 2/19 | 679 3,395 2/6 | 5,792,500 1,158,500 2/9 | 3539億1012万 | 3041億8351万 | +10.12% 2/19 | -5.54% 11/21 11/20 |
| 2019年 3月期 | 962 4,810 11/28 | 729 3,645 4/3 | 5,235,000 1,047,000 5/31 | 4309億6397万 | 3265億8288万 | +13% 5/17 | -11.41% 12/25 |
| 2020年 3月期 | 904 4,520 5/8 | 565 2,824 3/17 | 5,279,500 1,055,900 7/24 | 4049億8070万 | 1965億4334万 | +4.67% 1/16 | -20.12% 3/16 |
| 2021年 3月期 | 641 3,205 3/23 3,205 3/22 | 513 2,566 12/1 | 31,154,000 6,230,800 5/29 | 2230億5998万 | 1785億8718万 | +6.84% 2/5 | -7.87% 5/15 |
| 2022年 3月期 | 718 3,590 3/28 | 515 2,577 5/14 | 8,758,000 1,751,600 5/14 | 2498億5502万 | 1793億5275万 | +11.17% 2/9 | -9.82% 5/14 |
| 2023年 3月期 | 1,146 5,730 3/29 5,730 3/10 | 670 3,350 4/1 | 5,833,500 1,166,700 5/13 | 3801億2304万 | 2331億5162万 | +16.92% 5/13 | -6.64% 1/12 |
| 2024年 3月期 | 1,922 9,609 2/14 | 1,060 5,300 4/6 | 21,484,500 4,296,900 11/8 | 5968億7937万 | 3515億9723万 | +20.68% 12/15 | -8.79% 10/23 |
| 2025年 3月期 | 2,380 2/5 | 1,355 8/5 | 10,406,600 9/20 | 6188億 | 3523億 | +16.61% 8/22 | -20.9% 8/5 |
| 2026年 3月期 | 3,059 8/12 | 1,841 4/7 | 3,911,000 5/13 | 7953億4000万 | 4786億6000万 | +15.6% 5/19 | -12.65% 9/25 |
| 最新 | 2,110 2026/10/13 | 698,000 | 4853億 | +2.18% 2,065 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 305%（4.05倍）
- 2000/12/29 vs 1999/12/30
- -42%（0.58倍）
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/10/13 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
324円（1998/10/01） - 552%（6.52倍）
2,110円（10/13）
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。
