- 6882
- 2026/09/28
- 時価
- 177億円
- PER 予
- 17.35倍
- 2010年以降
- 赤字-65.25倍
（2010-2026年） - PBR
- 0.64倍
- 2010年以降
- 0.27-1.46倍
（2010-2026年） - 配当 予
- 3.37%
- ROE 予
- 3.67%
- ROA 予
- 2.86%
- 資料
- Link
- CSV,JSON
三社電機製作所（6882）の時価総額の推移
- 2010年3月31日
- 52億4975万
- 2011年3月31日
- 81億865万
- 2012年3月30日
- 57億8105万
- 2013年3月28日
- 74億6350万
- 2014年3月31日
- 93億6954万
- 2015年3月31日
- 96億8299万
- 2016年3月31日
- 81億5950万
- 2017年3月31日
- 73億3340万
- 2018年3月30日
- 234億603万
- 2019年3月29日
- 120億6387万
- 2020年3月31日
- 65億8845万
- 2021年3月31日
- 114億7711万
- 2022年3月31日
- 102億7830万
- 2023年3月31日
- 126億3497万
- 2024年3月29日
- 238億696万
- 2025年3月31日
- 115億448万
- 2026年3月31日
- 124億9853万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,188 | 1,192 | 1,174 | 1,186 | +0.25% | 25,400 | - | +2.77% | - | - |
| 09/25 | 1,192 | 1,200 | 1,181 | 1,183 | +0.34% | 42,400 | - | +2.6% | - | - |
| 09/24 | 1,160 | 1,185 | 1,160 | 1,179 | +2.08% | 39,200 | - | +2.08% | - | - |
| 09/18 | 1,155 | 1,160 | 1,141 | 1,155 | +1.32% | 20,300 | - | -0.35% | - | - |
| 09/17 | 1,144 | 1,148 | 1,135 | 1,140 | +0.26% | 19,800 | - | -1.81% | - | - |
| 09/16 | 1,127 | 1,137 | 1,122 | 1,137 | +0.09% | 42,800 | - | -2.4% | - | - |
| 09/15 | 1,105 | 1,136 | 1,100 | 1,136 | +2.34% | 26,300 | - | -2.74% | - | - |
| 09/14 | 1,112 | 1,118 | 1,093 | 1,110 | 0% | 19,000 | - | -5.13% | - | - |
| 09/11 | 1,116 | 1,120 | 1,091 | 1,110 | -1.86% | 42,500 | - | -5.37% | - | - |
| 09/10 | 1,104 | 1,135 | 1,095 | 1,131 | +1.8% | 50,000 | - | -3.91% | - | - |
| 09/09 | 1,115 | 1,125 | 1,106 | 1,111 | -0.27% | 17,600 | - | -5.77% | - | - |
| 09/08 | 1,141 | 1,146 | 1,114 | 1,114 | -3.3% | 39,900 | - | -5.67% | - | - |
| 09/07 | 1,125 | 1,163 | 1,125 | 1,152 | +3.04% | 62,600 | - | -2.62% | - | - |
| 09/04 | 1,121 | 1,130 | 1,108 | 1,118 | +0.18% | 37,000 | - | -5.41% | - | - |
| 09/03 | 1,134 | 1,134 | 1,115 | 1,116 | -0.27% | 37,200 | - | -5.34% | - | - |
| 09/02 | 1,141 | 1,151 | 1,119 | 1,119 | -3.95% | 70,000 | - | -4.93% | - | - |
| 09/01 | 1,178 | 1,178 | 1,151 | 1,165 | -1.85% | 48,800 | - | -0.94% | - | - |
| 08/31 | 1,170 | 1,187 | 1,147 | 1,187 | +1.02% | 38,100 | - | +1.02% | - | - |
| 08/28 | 1,209 | 1,210 | 1,173 | 1,175 | -2.65% | 47,500 | - | +0.17% | - | - |
| 08/27 | 1,198 | 1,210 | 1,186 | 1,207 | +1.34% | 33,500 | - | +2.9% | - | - |
| 08/26 | 1,189 | 1,196 | 1,177 | 1,191 | +0.51% | 30,100 | - | +1.71% | - | - |
| 08/25 | 1,195 | 1,195 | 1,168 | 1,185 | -0.84% | 21,600 | - | +1.46% | - | - |
| 08/24 | 1,184 | 1,205 | 1,172 | 1,195 | +1.79% | 43,300 | - | +2.58% | - | - |
| 08/21 | 1,176 | 1,181 | 1,153 | 1,174 | -0.17% | 36,300 | - | +0.95% | - | - |
| 08/20 | 1,167 | 1,187 | 1,166 | 1,176 | +0.86% | 42,000 | - | +1.2% | - | - |
| 08/19 | 1,224 | 1,224 | 1,156 | 1,166 | -5.74% | 93,900 | - | +0.43% | - | - |
| 08/18 | 1,241 | 1,278 | 1,232 | 1,237 | -1.67% | 52,800 | - | +6.55% | - | - |
| 08/17 | 1,222 | 1,259 | 1,222 | 1,258 | +2.95% | 53,600 | - | +8.54% | - | - |
| 08/14 | 1,248 | 1,249 | 1,219 | 1,222 | -1.45% | 48,600 | - | +5.62% | - | - |
| 08/13 | 1,216 | 1,249 | 1,208 | 1,240 | +3.16% | 83,200 | - | +7.27% | - | - |
| 08/12 | 1,190 | 1,218 | 1,170 | 1,202 | +1.01% | 74,300 | - | +4.07% | - | - |
| 08/10 | 1,188 | 1,212 | 1,183 | 1,190 | -0.08% | 47,000 | - | +2.94% | - | - |
| 08/07 | 1,205 | 1,207 | 1,154 | 1,191 | -1.16% | 62,900 | - | +2.67% | - | - |
| 08/06 | 1,199 | 1,235 | 1,179 | 1,205 | +1.43% | 92,000 | - | +3.61% | - | - |
| 08/05 | 1,180 | 1,209 | 1,171 | 1,188 | +2.41% | 95,900 | - | +1.8% | - | - |
| 08/04 | 1,168 | 1,188 | 1,137 | 1,160 | -0.6% | 91,600 | - | -0.85% | - | - |
| 08/03 | 1,054 | 1,179 | 1,028 | 1,167 | +4.76% | 336,600 | - | -0.68% | - | - |
| 07/31 | 1,144 | 1,150 | 1,098 | 1,114 | +5.39% | 128,300 | - | -5.83% | - | - |
| 07/30 | 1,061 | 1,073 | 1,034 | 1,057 | -0.09% | 142,500 | - | -11.47% | - | - |
| 07/29 | 1,090 | 1,099 | 1,038 | 1,058 | -3.64% | 117,300 | - | -12.2% | - | - |
| 07/28 | 1,122 | 1,125 | 1,087 | 1,098 | -3.51% | 85,800 | - | -9.85% | - | - |
| 07/27 | 1,136 | 1,150 | 1,110 | 1,138 | +0.26% | 132,900 | - | -7.48% | - | - |
| 07/24 | 1,153 | 1,160 | 1,127 | 1,135 | -2.41% | 38,300 | - | -8.47% | - | - |
| 07/23 | 1,180 | 1,181 | 1,157 | 1,163 | +0.52% | 57,000 | - | -6.89% | - | - |
| 07/22 | 1,143 | 1,177 | 1,140 | 1,157 | +3.03% | 93,900 | - | -7.88% | - | - |
| 07/21 | 1,115 | 1,132 | 1,090 | 1,123 | +1.63% | 106,400 | - | -11.08% | - | - |
| 07/17 | 1,123 | 1,132 | 1,080 | 1,105 | -3.41% | 157,600 | - | -12.99% | - | - |
| 07/16 | 1,159 | 1,159 | 1,130 | 1,144 | -1.29% | 86,800 | - | -10.42% | - | - |
| 07/15 | 1,155 | 1,163 | 1,132 | 1,159 | +1.05% | 117,800 | - | -9.59% | - | - |
| 07/14 | 1,144 | 1,153 | 1,129 | 1,147 | -0.78% | 106,300 | - | -10.88% | - | - |
| 07/13 | 1,211 | 1,217 | 1,155 | 1,156 | -3.99% | 91,100 | - | -10.6% | - | - |
| 07/10 | 1,206 | 1,235 | 1,200 | 1,204 | -0.82% | 75,000 | - | -7.38% | - | - |
| 07/09 | 1,187 | 1,214 | 1,187 | 1,214 | +2.88% | 68,500 | - | -7.26% | - | - |
| 07/08 | 1,201 | 1,204 | 1,179 | 1,180 | -2.8% | 101,000 | - | -10.4% | - | - |
| 07/07 | 1,242 | 1,254 | 1,214 | 1,214 | -1.62% | 76,600 | - | -8.24% | - | - |
| 07/06 | 1,283 | 1,287 | 1,225 | 1,234 | -3.44% | 78,900 | - | -6.94% | - | - |
| 07/03 | 1,255 | 1,278 | 1,239 | 1,278 | -0.54% | 73,800 | - | -3.91% | - | - |
| 07/02 | 1,270 | 1,293 | 1,249 | 1,285 | -1.15% | 50,700 | - | -3.67% | - | - |
| 07/01 | 1,260 | 1,313 | 1,258 | 1,300 | +3.09% | 59,700 | - | -2.99% | - | - |
| 06/30 | 1,282 | 1,284 | 1,245 | 1,261 | -2.55% | 77,600 | - | -6.32% | - | - |
| 06/29 | 1,370 | 1,370 | 1,262 | 1,294 | -4.15% | 120,000 | - | -4.5% | - | - |
| 06/26 | 1,390 | 1,424 | 1,320 | 1,350 | -3.64% | 109,800 | - | -1.03% | - | - |
| 06/25 | 1,375 | 1,421 | 1,340 | 1,401 | +5.42% | 128,400 | - | +2.64% | - | - |
| 06/24 | 1,368 | 1,404 | 1,309 | 1,329 | -4.18% | 73,100 | - | -2.49% | - | - |
| 06/23 | 1,370 | 1,421 | 1,367 | 1,387 | -0.22% | 95,700 | - | +1.76% | - | - |
| 06/22 | 1,353 | 1,403 | 1,351 | 1,390 | +0.22% | 81,900 | - | +2.06% | - | - |
| 06/19 | 1,388 | 1,409 | 1,367 | 1,387 | +1.76% | 84,300 | - | +1.69% | - | - |
| 06/18 | 1,337 | 1,397 | 1,336 | 1,363 | +1.41% | 76,700 | - | -0.07% | - | - |
| 06/17 | 1,314 | 1,374 | 1,300 | 1,344 | +2.28% | 84,500 | - | -1.47% | - | - |
| 06/16 | 1,327 | 1,327 | 1,291 | 1,314 | +0.15% | 46,500 | - | -3.88% | - | - |
| 06/15 | 1,333 | 1,333 | 1,292 | 1,312 | +1.71% | 60,800 | - | -4.02% | - | - |
| 06/12 | 1,295 | 1,309 | 1,275 | 1,290 | +1.98% | 63,800 | - | -5.49% | - | - |
| 06/11 | 1,268 | 1,281 | 1,217 | 1,265 | -1.63% | 92,200 | - | -6.78% | - | - |
| 06/10 | 1,294 | 1,314 | 1,268 | 1,286 | -0.62% | 99,500 | - | -4.74% | - | - |
| 06/09 | 1,322 | 1,342 | 1,276 | 1,294 | -1.97% | 162,900 | - | -3.5% | - | - |
| 06/08 | 1,336 | 1,344 | 1,295 | 1,320 | -7.43% | 113,000 | - | -0.75% | - | - |
| 06/05 | 1,406 | 1,440 | 1,397 | 1,426 | +0.85% | 134,500 | - | +8.11% | - | - |
| 06/04 | 1,314 | 1,424 | 1,289 | 1,414 | +6.16% | 189,200 | - | +8.52% | - | - |
| 06/03 | 1,312 | 1,348 | 1,297 | 1,332 | +2.7% | 85,900 | - | +3.34% | - | - |
| 06/02 | 1,327 | 1,335 | 1,248 | 1,297 | -2.41% | 172,200 | - | +1.49% | - | - |
| 06/01 | 1,385 | 1,402 | 1,321 | 1,329 | -4.04% | 153,600 | - | +4.81% | - | - |
| 05/29 | 1,433 | 1,457 | 1,381 | 1,385 | -3.35% | 139,800 | - | +10.18% | - | - |
| 05/28 | 1,422 | 1,452 | 1,404 | 1,433 | -1.31% | 99,200 | - | +15.19% | - | - |
| 05/27 | 1,492 | 1,508 | 1,410 | 1,452 | -1.89% | 149,600 | - | +18.24% | - | - |
| 05/26 | 1,502 | 1,516 | 1,452 | 1,480 | -1.86% | 158,500 | - | +22.21% | - | - |
| 05/25 | 1,400 | 1,554 | 1,400 | 1,508 | +9.51% | 401,200 | - | +26.4% | - | - |
| 05/22 | 1,350 | 1,391 | 1,350 | 1,377 | +2% | 98,900 | - | +17.29% | - | - |
| 05/21 | 1,349 | 1,367 | 1,337 | 1,350 | +1.12% | 107,800 | - | +16.38% | - | - |
| 05/20 | 1,385 | 1,397 | 1,295 | 1,335 | -2.55% | 202,200 | - | +16.39% | - | - |
| 05/19 | 1,438 | 1,457 | 1,353 | 1,370 | -4.93% | 194,300 | - | +20.7% | - | - |
| 05/18 | 1,372 | 1,464 | 1,370 | 1,441 | +4.72% | 274,800 | - | +28.32% | - | - |
| 05/15 | 1,375 | 1,396 | 1,346 | 1,376 | +0.07% | 194,300 | - | +24.41% | - | - |
| 05/14 | 1,415 | 1,426 | 1,347 | 1,375 | -2.27% | 327,000 | - | +25.8% | - | - |
| 05/13 | 1,298 | 1,420 | 1,295 | 1,407 | +6.35% | 379,300 | - | +30.52% | - | - |
| 05/12 | 1,249 | 1,327 | 1,234 | 1,323 | +4.83% | 348,500 | - | +24.81% | - | - |
| 05/11 | 1,152 | 1,268 | 1,151 | 1,262 | +14.83% | 610,700 | - | +20.65% | - | - |
| 05/08 | 1,090 | 1,099 | 1,065 | 1,099 | +0.83% | 112,000 | - | +6.39% | - | - |
| 05/07 | 1,048 | 1,099 | 1,048 | 1,090 | +4.91% | 185,900 | - | +6.03% | - | - |
| 05/01 | 1,035 | 1,046 | 1,030 | 1,039 | +0.1% | 35,100 | - | +1.46% | - | - |
| 04/30 | 1,040 | 1,041 | 1,029 | 1,038 | -0.29% | 52,000 | - | +1.57% | - | - |
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 | |
| 2010年 3月期 | 720 6/9 6/8 | 221 11/19 | 161,000 5/28 | - | - | 52億4975万 3/31 |
| 2011年 3月期 | 715 2/7 | 337 10/21 | 116,000 3/15 | 90億4475万 | 42億6305万 | 81億865万 3/31 |
| 2012年 3月期 | 720 4/4 | 312 11/24 | 173,000 5/11 | 91億800万 | 39億4680万 | 57億8105万 3/30 |
| 2013年 3月期 | 624 3/12 | 300 11/12 | 205,000 5/11 | 78億9360万 | 37億9500万 | 74億6350万 3/28 |
| 2014年 3月期 | 709 5/22 | 436 6/7 | 570,000 8/2 | 89億6885万 | 55億1540万 | 93億6954万 3/31 |
| 2015年 3月期 | 716 3/5 | 448 11/6 | 3,995,600 3/5 | 107億420万 | 66億9760万 | 96億8299万 3/31 |
| 2016年 3月期 | 1,101 6/15 | 519 2/12 | 863,000 4/2 | 164億5995万 | 77億5905万 | 81億5950万 3/31 |
| 2017年 3月期 | 567 4/1 | 445 9/29 | 150,700 1/27 | 84億7665万 | 66億5275万 | 73億3340万 3/31 |
| 2018年 3月期 | 1,949 2/2 | 476 4/13 | 7,143,500 10/31 | 291億3755万 | 71億1620万 | 234億603万 3/30 |
| 2019年 3月期 | 1,650 4/2 | 720 12/25 | 1,134,400 7/30 | 246億6750万 | 107億6400万 | 120億6387万 3/29 |
| 2020年 3月期 | 994 4/5 | 423 3/17 | 584,000 1/9 | 148億6030万 | 63億2385万 | 65億8845万 3/31 |
| 2021年 3月期 | 976 1/14 | 422 4/6 | 766,100 11/26 | 145億9120万 | 63億890万 | 114億7711万 3/31 |
| 2022年 3月期 | 1,222 6/28 | 687 3/9 | 1,159,900 6/24 | 182億6890万 | 102億7065万 | 102億7830万 3/31 |
| 2023年 3月期 | 1,109 11/28 | 726 5/10 | 599,200 11/25 | 165億7955万 | 108億5370万 | 126億3497万 3/31 |
| 2024年 3月期 | 1,939 3/8 | 886 4/26 | 2,556,200 1/31 | 289億8805万 | 132億4570万 | 238億696万 3/29 |
| 2025年 3月期 | 1,834 4/1 | 820 1/17 | 1,087,400 5/9 | 274億1830万 | 122億5900万 | 115億448万 3/31 |
| 2026年 3月期 | 1,135 2/26 | 703 4/9 4/7 | 395,400 6/10 | 169億6825万 | 105億985万 | 124億9853万 3/31 |
| 最新 | 1,186 2026/9/28 | 25,400 | 177億3070万 | |||
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。
