- 6503
- 2026/10/02
- 時価
- 11兆1238億円
- PER 予
- 21.77倍
- 2010年以降
- 8.9-66.67倍
（2010-2026年） - PBR
- 2.36倍
- 2010年以降
- 0.83-2.77倍
（2010-2026年） - 配当 予
- 1.14%
- ROE 予
- 10.83%
- ROA 予
- 6.83%
- 資料
- Link
- CSV,JSON
三菱電機（6503）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,312
- 始値
- 5,264
- 高値
- 5,322
- 安値
- 5,257
- 終値 -0.9%
- 5,264
- 出来高 -1.98%
- 5,687,700
乖離率
- 株価（5日）
移動平均値 - +0.75%
5,225 - 株価（25日）
移動平均値 - -0.17%
5,273 - 出来高（5日）
移動平均値 - -13.54%
6,578,140
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 5,264 | 5,322 | 5,257 | 5,264 | -0.9% | 5,687,700 | - | -0.17% | - | - |
| 10/01 | 5,183 | 5,314 | 5,154 | 5,312 | +2.06% | 5,802,600 | - | +0.47% | - | - |
| 09/30 | 5,131 | 5,244 | 5,130 | 5,205 | +1.44% | 6,989,000 | - | -1.74% | - | - |
| 09/29 | 5,164 | 5,180 | 5,106 | 5,131 | -1.57% | 7,195,200 | - | -3.43% | - | - |
| 09/28 | 5,218 | 5,293 | 5,196 | 5,213 | -0.5% | 7,216,200 | - | -2.27% | - | - |
| 09/25 | 5,242 | 5,279 | 5,210 | 5,239 | -0.66% | 6,640,500 | - | -2.09% | - | - |
| 09/24 | 5,190 | 5,313 | 5,158 | 5,274 | +2.89% | 6,073,800 | - | -2.02% | - | - |
| 09/18 | 5,215 | 5,237 | 5,126 | 5,126 | -0.74% | 6,822,100 | - | -5.37% | - | - |
| 09/17 | 5,222 | 5,250 | 5,139 | 5,164 | +0.08% | 4,392,800 | - | -5.39% | - | - |
| 09/16 | 5,115 | 5,182 | 5,110 | 5,160 | +1.18% | 3,138,300 | - | -6.05% | - | - |
| 09/15 | 5,022 | 5,134 | 5,006 | 5,100 | -0.43% | 6,786,200 | - | -7.63% | - | - |
| 09/14 | 5,000 | 5,139 | 4,964 | 5,122 | +1.89% | 4,591,300 | - | -7.73% | - | - |
| 09/11 | 4,936 | 5,050 | 4,936 | 5,027 | -1.33% | 6,163,500 | - | -9.89% | - | - |
| 09/10 | 5,134 | 5,138 | 5,045 | 5,095 | -1.41% | 4,696,600 | - | -9.23% | - | - |
| 09/09 | 5,060 | 5,187 | 5,043 | 5,168 | +2.01% | 6,506,800 | - | -8.42% | - | - |
| 09/08 | 5,325 | 5,325 | 5,066 | 5,066 | -5.92% | 6,387,400 | - | -10.53% | - | - |
| 09/07 | 5,300 | 5,400 | 5,285 | 5,385 | +2.61% | 5,665,500 | - | -5.21% | - | - |
| 09/04 | 5,217 | 5,306 | 5,188 | 5,248 | -1.17% | 7,714,900 | - | -7.96% | - | - |
| 09/03 | 5,323 | 5,356 | 5,237 | 5,310 | +0.64% | 5,502,100 | - | -6.92% | - | - |
| 09/02 | 5,431 | 5,450 | 5,255 | 5,276 | -4.44% | 7,514,400 | - | -7.44% | - | - |
| 09/01 | 5,521 | 5,616 | 5,507 | 5,521 | -1.15% | 5,430,900 | - | -3.16% | - | - |
| 08/31 | 5,500 | 5,585 | 5,464 | 5,585 | -1.12% | 6,314,700 | - | -2.14% | - | - |
| 08/28 | 5,626 | 5,679 | 5,590 | 5,648 | +1.53% | 6,031,600 | - | -1.09% | - | - |
| 08/27 | 5,667 | 5,677 | 5,563 | 5,563 | -1% | 4,817,600 | - | -2.64% | - | - |
| 08/26 | 5,635 | 5,648 | 5,545 | 5,619 | +0.09% | 4,672,400 | - | -1.7% | - | - |
| 08/25 | 5,501 | 5,614 | 5,451 | 5,614 | +0.83% | 3,621,800 | - | -1.77% | - | - |
| 08/24 | 5,596 | 5,636 | 5,500 | 5,568 | -0.61% | 3,418,300 | - | -2.4% | - | - |
| 08/21 | 5,507 | 5,611 | 5,497 | 5,602 | -0.94% | 5,763,500 | - | -1.87% | - | - |
| 08/20 | 5,662 | 5,730 | 5,621 | 5,655 | +0.25% | 5,298,800 | - | -1.07% | - | - |
| 08/19 | 5,702 | 5,757 | 5,612 | 5,641 | -6.47% | 6,192,100 | - | -1.26% | - | - |
| 08/18 | 6,149 | 6,224 | 6,012 | 6,031 | -1.55% | 3,848,700 | - | +5.55% | - | - |
| 08/17 | 6,160 | 6,203 | 6,062 | 6,126 | -0.44% | 3,726,600 | - | +7.38% | - | - |
| 08/14 | 6,096 | 6,265 | 6,079 | 6,153 | +2.21% | 7,545,200 | - | +8.1% | - | - |
| 08/13 | 5,972 | 6,079 | 5,949 | 6,020 | +2.17% | 4,841,400 | - | +6.1% | - | - |
| 08/12 | 5,799 | 5,906 | 5,695 | 5,892 | +0.82% | 4,882,600 | - | +3.9% | - | - |
| 08/10 | 5,850 | 5,940 | 5,809 | 5,844 | +0.31% | 4,778,500 | - | +2.94% | - | - |
| 08/07 | 5,827 | 5,900 | 5,752 | 5,826 | -0.75% | 6,142,000 | - | +2.55% | - | - |
| 08/06 | 5,925 | 6,061 | 5,799 | 5,870 | +0.38% | 7,307,800 | - | +3.27% | - | - |
| 08/05 | 5,748 | 5,866 | 5,678 | 5,848 | +3.52% | 6,634,100 | - | +2.76% | - | - |
| 08/04 | 5,636 | 5,699 | 5,500 | 5,649 | +2.04% | 7,340,000 | - | -0.76% | - | - |
| 08/03 | 5,712 | 5,773 | 5,357 | 5,536 | -6.36% | 13,219,500 | - | -2.88% | - | - |
| 07/31 | 5,550 | 5,912 | 5,531 | 5,912 | +11.17% | 10,558,100 | - | +3.48% | - | - |
| 07/30 | 5,072 | 5,358 | 5,071 | 5,318 | +2.82% | 8,047,800 | - | -6.96% | - | - |
| 07/29 | 5,238 | 5,297 | 5,050 | 5,172 | -2.76% | 8,659,200 | - | -9.94% | - | - |
| 07/28 | 5,480 | 5,500 | 5,291 | 5,319 | -6.17% | 6,391,900 | - | -7.98% | - | - |
| 07/27 | 5,632 | 5,681 | 5,552 | 5,669 | +0.34% | 5,310,700 | - | -2.51% | - | - |
| 07/24 | 5,679 | 5,686 | 5,586 | 5,650 | -1.67% | 3,355,200 | - | -3.09% | - | - |
| 07/23 | 5,700 | 5,764 | 5,673 | 5,746 | +2.08% | 4,022,600 | - | -1.71% | - | - |
| 07/22 | 5,669 | 5,795 | 5,629 | 5,629 | +0.68% | 5,262,700 | - | -3.79% | - | - |
| 07/21 | 5,413 | 5,591 | 5,306 | 5,591 | +4.12% | 6,347,000 | - | -4.59% | - | - |
| 07/17 | 5,566 | 5,577 | 5,203 | 5,370 | -5.22% | 7,417,200 | - | -8.53% | - | - |
| 07/16 | 5,680 | 5,737 | 5,650 | 5,666 | -1.7% | 4,058,500 | - | -3.61% | - | - |
| 07/15 | 5,747 | 5,769 | 5,609 | 5,764 | +3.08% | 4,745,000 | - | -1.79% | - | - |
| 07/14 | 5,676 | 5,686 | 5,512 | 5,592 | -0.97% | 5,256,900 | - | -4.61% | - | - |
| 07/13 | 5,836 | 5,872 | 5,598 | 5,647 | -3.09% | 4,924,600 | - | -3.82% | - | - |
| 07/10 | 5,867 | 5,910 | 5,800 | 5,827 | +0.76% | 3,949,600 | - | -0.77% | - | - |
| 07/09 | 5,730 | 5,826 | 5,722 | 5,783 | +1.47% | 3,365,800 | - | -1.63% | - | - |
| 07/08 | 5,847 | 5,904 | 5,699 | 5,699 | -4.17% | 6,314,100 | - | -3.18% | - | - |
| 07/07 | 6,074 | 6,171 | 5,896 | 5,947 | -1.59% | 5,447,100 | - | +0.78% | - | - |
| 07/06 | 5,970 | 6,078 | 5,938 | 6,043 | +1.67% | 4,086,700 | - | +2.37% | - | - |
| 07/03 | 5,868 | 5,968 | 5,795 | 5,944 | +0.52% | 4,126,300 | - | +0.66% | - | - |
| 07/02 | 5,934 | 6,020 | 5,845 | 5,913 | -2.01% | 5,264,200 | - | -0.29% | - | - |
| 07/01 | 5,966 | 6,040 | 5,888 | 6,034 | +2.69% | 5,406,300 | - | +1.31% | - | - |
| 06/30 | 5,980 | 5,980 | 5,782 | 5,876 | +0.27% | 4,773,000 | - | -1.64% | - | - |
| 06/29 | 5,925 | 5,935 | 5,724 | 5,860 | +0.03% | 5,025,400 | - | -2.35% | - | - |
| 06/26 | 5,927 | 5,942 | 5,790 | 5,858 | -2.14% | 4,893,500 | - | -2.84% | - | - |
| 06/25 | 6,082 | 6,110 | 5,927 | 5,986 | +0.07% | 5,408,200 | - | -0.99% | - | - |
| 06/24 | 6,004 | 6,052 | 5,882 | 5,982 | -2% | 6,046,300 | - | -1.12% | - | - |
| 06/23 | 6,283 | 6,345 | 6,087 | 6,104 | -1.28% | 6,378,500 | - | +1.06% | - | - |
| 06/22 | 6,121 | 6,253 | 6,065 | 6,183 | +2.18% | 4,105,900 | - | +2.42% | - | - |
| 06/19 | 6,148 | 6,166 | 6,023 | 6,051 | -0.08% | 6,589,200 | - | +0.12% | - | - |
| 06/18 | 6,163 | 6,230 | 6,040 | 6,056 | +3.29% | 6,755,700 | - | -0.03% | - | - |
| 06/17 | 5,853 | 5,925 | 5,790 | 5,863 | -0.15% | 4,255,000 | - | -3.46% | - | - |
| 06/16 | 5,958 | 6,009 | 5,820 | 5,872 | +0.24% | 6,728,200 | - | -3.71% | - | - |
| 06/15 | 5,700 | 5,903 | 5,676 | 5,858 | +5.64% | 6,107,400 | - | -4.25% | - | - |
| 06/12 | 5,621 | 5,661 | 5,455 | 5,545 | +1.82% | 8,209,700 | - | -9.71% | - | - |
| 06/11 | 5,372 | 5,446 | 5,225 | 5,446 | -2.26% | 7,318,500 | - | -11.85% | - | - |
| 06/10 | 5,750 | 5,767 | 5,471 | 5,572 | -4.24% | 9,152,600 | - | -10.39% | - | - |
| 06/09 | 5,868 | 5,868 | 5,685 | 5,819 | +2.66% | 7,745,700 | - | -6.72% | - | - |
| 06/08 | 5,514 | 5,707 | 5,490 | 5,668 | -5.75% | 7,398,800 | - | -9.37% | - | - |
| 06/05 | 5,899 | 6,043 | 5,797 | 6,014 | +1.04% | 5,707,800 | - | -4.1% | - | - |
| 06/04 | 6,051 | 6,084 | 5,908 | 5,952 | -2.19% | 6,699,000 | - | -5.1% | - | - |
| 06/03 | 6,101 | 6,177 | 6,030 | 6,085 | +1.4% | 5,455,800 | - | -3.01% | - | - |
| 06/02 | 6,060 | 6,133 | 5,867 | 6,001 | -1.43% | 9,193,900 | - | -4.23% | - | - |
| 06/01 | 6,560 | 6,682 | 6,069 | 6,088 | -7.17% | 10,106,300 | - | -2.79% | - | - |
| 05/29 | 6,500 | 6,641 | 6,290 | 6,558 | +0.02% | 14,852,400 | - | +4.74% | - | - |
| 05/28 | 6,321 | 6,565 | 6,320 | 6,557 | +0.88% | 7,953,400 | - | +5.05% | - | - |
| 05/27 | 6,650 | 6,686 | 6,488 | 6,500 | -0.6% | 5,960,900 | - | +4.64% | - | - |
| 05/26 | 6,554 | 6,675 | 6,497 | 6,539 | -0.32% | 5,113,000 | - | +5.62% | - | - |
| 05/25 | 6,414 | 6,614 | 6,392 | 6,560 | +4.11% | 5,608,300 | - | +6.46% | - | - |
| 05/22 | 6,080 | 6,359 | 6,080 | 6,301 | +3.82% | 6,834,800 | - | +2.72% | - | - |
| 05/21 | 6,008 | 6,124 | 5,957 | 6,069 | +5.6% | 8,500,900 | - | -0.74% | - | - |
| 05/20 | 5,823 | 5,895 | 5,623 | 5,747 | -4.53% | 10,679,400 | - | -5.85% | - | - |
| 05/19 | 6,312 | 6,330 | 6,018 | 6,020 | -5.2% | 9,166,700 | - | -1.3% | - | - |
| 05/18 | 6,380 | 6,394 | 6,200 | 6,350 | -1.03% | 6,997,100 | - | +4.39% | - | - |
| 05/15 | 6,500 | 6,662 | 6,296 | 6,416 | -0.31% | 8,906,700 | - | +6.14% | - | - |
| 05/14 | 6,463 | 6,512 | 6,382 | 6,436 | -0.49% | 6,838,400 | - | +7.27% | - | - |
| 05/13 | 6,333 | 6,495 | 6,296 | 6,468 | +1.49% | 4,512,200 | - | +8.61% | - | - |
| 05/12 | 6,623 | 6,667 | 6,373 | 6,373 | -1.15% | 5,642,700 | - | +7.96% | - | - |
| 05/11 | 6,467 | 6,615 | 6,382 | 6,447 | -0.2% | 7,418,200 | - | +10% | - | - |
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 | 1,500 10/12 10/11 | 746 3/18 | 37,067,000 7/31 | - | - | +25.2% 5/2 | -22.21% 1/22 |
| 2009年 3月期 | 1,269 6/18 | 358 2/24 | 36,328,000 2/2 | - | - | +19.37% 4/13 | -32.95% 10/27 |
| 2010年 3月期 | 878 3/31 | 441 4/1 | 37,347,000 7/30 | 1兆8852億 | - | +18.33% 7/30 | -14.35% 11/24 |
| 2011年 3月期 | 1,021 2/7 | 657 8/27 | 30,259,000 2/2 | 2兆1922億 | 1兆4107億 | +10.96% 2/4 | -17.84% 3/15 |
| 2012年 3月期 | 980 4/1 | 608 10/5 | 71,452,000 1/30 | 2兆1042億 | 1兆3054億 | +9.08% 10/27 | -18.06% 8/22 |
| 2013年 3月期 | 849 3/15 | 557 11/15 11/14 他2件 | 19,585,000 12/20 | 1兆8229億 | 1兆1959億 | +15.88% 5/7 | -10.54% 5/23 |
| 2014年 3月期 | 1,350 1/23 1/9 | 711 4/2 | 23,667,000 6/7 | 2兆8987億 | 1兆5266億 | +24.53% 5/15 | -14.76% 6/7 |
| 2015年 3月期 | 1,550 12/10 | 1,083 5/21 | 14,716,000 11/4 | 3兆3281億 | 2兆3254億 | +8.04% 11/4 | -11.26% 10/17 |
| 2016年 3月期 | 1,718 5/28 | 947 2/12 | 23,056,000 10/29 | 3兆6888億 | 2兆333億 | +9.65% 10/26 | -15.48% 8/25 |
| 2017年 3月期 | 1,802 2/2 | 1,065 4/8 | 22,973,000 7/28 | 3兆8692億 | 2兆2867億 | +11.9% 11/17 | -10.44% 7/8 |
| 2018年 3月期 | 2,179 1/19 | 1,462 4/17 | 15,302,600 4/28 | 982億5401万 | 3兆1392億 | +11.95% 1/19 | -9.8% 2/14 |
| 2019年 3月期 | 1,776 4/19 | 1,146 12/25 | 18,907,600 7/30 | 800億8220万 | 516億7466万 | +8.77% 2/4 | -16.12% 12/25 |
| 2020年 3月期 | 1,658 2/6 | 1,097 3/13 | 17,323,100 3/13 | 747億6143万 | 494億6519万 | +12.85% 9/13 | -19.9% 3/16 |
| 2021年 3月期 | 1,786 3/19 | 1,235 4/3 | 10,510,600 5/29 | 3兆8349億 | 556億8779万 | +10.88% 5/28 | -5.46% 4/21 |
| 2022年 3月期 | 1,817 6/7 | 1,226 3/9 | 16,358,100 7/1 | 3兆9014億 | 2兆6324億 | +7.1% 6/4 | -12.51% 7/9 |
| 2023年 3月期 | 1,603 3/9 | 1,273 1/12 | 17,132,000 5/31 | 3兆4419億 | 2兆7333億 | +11.42% 2/6 | -6.71% 8/2 |
| 2024年 3月期 | 2,603 3/27 | 1,522 4/7 | 22,797,500 10/30 | 5兆5891億 | 3兆2680億 | +13.62% 5/1 | -8.83% 8/21 |
| 2025年 3月期 | 3,052 3/17 | 1,867 8/5 | 35,630,000 4/30 | 6兆4494億 | 3兆9453億 | +21.3% 3/17 | -27.51% 8/5 |
| 2026年 3月期 | 6,060 2/26 | 2,267 4/7 | 19,126,200 10/30 | 12兆8060億 | 4兆7906億 | +15.09% 2/10 | -9.45% 3/31 |
| 最新 | 5,264 2026/10/2 | 5,687,700 | 11兆1238億 | -0.17% 5,273 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- -15%（0.85倍）
- 1986/12/27 vs 1985/12/28
- 20%（1.2倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 98%（1.98倍）
- 1989/12/29 vs 1988/12/28
- 10%（1.1倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 86%（1.86倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -46%（0.54倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 71%（1.71倍）
- 2026/10/02 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
190円（1998/10/15） - 2671%（27.71倍）
5,264円（10/2）
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。
