三社電機製作所（6882）の株価チャート
株価
6/12
- 前日 (6/11)
- 1,265
- 始値
- 1,295
- 高値
- 1,309
- 安値
- 1,275
- 終値 +1.98%
- 1,290
- 出来高 -30.8%
- 63,800
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,291 - 株価（25日）
移動平均値 - -5.49%
1,365 - 出来高（5日）
移動平均値 - -39.97%
106,280
2026/01/15～2026/06/12
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 | ||||||||||
| 06/12 | 1,295 | 1,309 | 1,275 | 1,290 | +1.98% | 63,800 | 192億8550万 | -5.49% | 18.87 | 0.69 |
| 06/11 | 1,268 | 1,281 | 1,217 | 1,265 | -1.63% | 92,200 | 189億1175万 | -6.78% | 18.5 | 0.68 |
| 06/10 | 1,294 | 1,314 | 1,268 | 1,286 | -0.62% | 99,500 | 192億2570万 | -4.74% | 18.81 | 0.69 |
| 06/09 | 1,322 | 1,342 | 1,276 | 1,294 | -1.97% | 162,900 | 193億4530万 | -3.5% | 18.93 | 0.69 |
| 06/08 | 1,336 | 1,344 | 1,295 | 1,320 | -7.43% | 113,000 | 197億3400万 | -0.75% | 19.31 | 0.7 |
| 06/05 | 1,406 | 1,440 | 1,397 | 1,426 | +0.85% | 134,500 | 213億1870万 | +8.11% | 20.86 | 0.76 |
| 06/04 | 1,314 | 1,424 | 1,289 | 1,414 | +6.16% | 189,200 | 211億3930万 | +8.52% | 20.68 | 0.76 |
| 06/03 | 1,312 | 1,348 | 1,297 | 1,332 | +2.7% | 85,900 | 199億1340万 | +3.34% | 19.48 | 0.71 |
| 06/02 | 1,327 | 1,335 | 1,248 | 1,297 | -2.41% | 172,200 | 193億9015万 | +1.49% | 18.97 | 0.69 |
| 06/01 | 1,385 | 1,402 | 1,321 | 1,329 | -4.04% | 153,600 | 198億6855万 | +4.81% | 19.44 | 0.71 |
| 05/29 | 1,433 | 1,457 | 1,381 | 1,385 | -3.35% | 139,800 | 207億575万 | +10.18% | 20.26 | 0.74 |
| 05/28 | 1,422 | 1,452 | 1,404 | 1,433 | -1.31% | 99,200 | 214億2335万 | +15.19% | 20.96 | 0.77 |
| 05/27 | 1,492 | 1,508 | 1,410 | 1,452 | -1.89% | 149,600 | 217億740万 | +18.24% | 21.24 | 0.78 |
| 05/26 | 1,502 | 1,516 | 1,452 | 1,480 | -1.86% | 158,500 | 221億2600万 | +22.21% | 21.65 | 0.79 |
| 05/25 | 1,400 | 1,554 | 1,400 | 1,508 | +9.51% | 401,200 | 225億4460万 | +26.4% | 22.06 | 0.81 |
| 05/22 | 1,350 | 1,391 | 1,350 | 1,377 | +2% | 98,900 | 205億8615万 | +17.29% | 20.14 | 0.74 |
| 05/21 | 1,349 | 1,367 | 1,337 | 1,350 | +1.12% | 107,800 | 201億8250万 | +16.38% | 19.75 | 0.72 |
| 05/20 | 1,385 | 1,397 | 1,295 | 1,335 | -2.55% | 202,200 | 199億5825万 | +16.39% | 19.53 | 0.71 |
| 05/19 | 1,438 | 1,457 | 1,353 | 1,370 | -4.93% | 194,300 | 204億8150万 | +20.7% | 20.04 | 0.73 |
| 05/18 | 1,372 | 1,464 | 1,370 | 1,441 | +4.72% | 274,800 | 215億4295万 | +28.32% | 21.08 | 0.77 |
| 05/15 | 1,375 | 1,396 | 1,346 | 1,376 | +0.07% | 194,300 | 205億7120万 | +24.41% | 20.13 | 0.73 |
| 05/14 | 1,415 | 1,426 | 1,347 | 1,375 | -2.27% | 327,000 | 205億5625万 | +25.8% | 20.11 | 0.73 |
| 05/13 | 1,298 | 1,420 | 1,295 | 1,407 | +6.35% | 379,300 | 210億3465万 | +30.52% | 20.58 | 0.75 |
| 05/12 | 1,249 | 1,327 | 1,234 | 1,323 | +4.83% | 348,500 | 197億7885万 | +24.81% | 19.35 | 0.71 |
| 05/11 | 1,152 | 1,268 | 1,151 | 1,262 | +14.83% | 610,700 | 188億6690万 | +20.65% | 18.46 | 0.67 |
| 05/08 | 1,090 | 1,099 | 1,065 | 1,099 | +0.83% | 112,000 | 164億3005万 | +6.39% | 16.07 | 0.59 |
| 05/07 | 1,048 | 1,099 | 1,048 | 1,090 | +4.91% | 185,900 | 162億9550万 | +6.03% | 15.94 | 0.58 |
| 05/01 | 1,035 | 1,046 | 1,030 | 1,039 | +0.1% | 35,100 | 155億3305万 | +1.46% | 15.2 | 0.55 |
| 04/30 | 1,040 | 1,041 | 1,029 | 1,038 | -0.29% | 52,000 | 155億1810万 | +1.57% | 15.18 | 0.55 |
| 04/28 | 1,038 | 1,047 | 1,028 | 1,041 | +0.77% | 45,100 | 155億6295万 | +1.96% | 15.23 | 0.56 |
| 04/27 | 1,062 | 1,066 | 1,023 | 1,033 | -2.73% | 117,100 | 154億4335万 | +1.37% | 15.11 | 0.55 |
| 04/24 | 1,050 | 1,076 | 1,050 | 1,062 | +1.63% | 56,600 | 158億7690万 | +4.53% | 15.53 | 0.57 |
| 04/23 | 1,044 | 1,048 | 1,034 | 1,045 | +0.38% | 38,900 | 156億2275万 | +3.06% | 15.29 | 0.56 |
| 04/22 | 1,055 | 1,055 | 1,041 | 1,041 | -1.23% | 38,300 | 155億6295万 | +2.66% | 15.23 | 0.56 |
| 04/21 | 1,060 | 1,066 | 1,052 | 1,054 | -0.38% | 43,000 | 157億5730万 | +4.15% | 15.42 | 0.56 |
| 04/20 | 1,048 | 1,061 | 1,041 | 1,058 | +2.12% | 72,800 | 158億1710万 | +4.75% | 15.48 | 0.57 |
| 04/17 | 1,024 | 1,051 | 1,024 | 1,036 | +0.19% | 76,300 | 154億8820万 | +2.78% | 15.15 | 0.55 |
| 04/16 | 1,030 | 1,044 | 1,026 | 1,034 | +0.78% | 40,400 | 154億5830万 | +2.68% | 15.12 | 0.55 |
| 04/15 | 1,045 | 1,046 | 1,023 | 1,026 | -0.77% | 52,000 | 153億3870万 | +1.89% | 15.01 | 0.55 |
| 04/14 | 1,042 | 1,047 | 1,031 | 1,034 | +1.27% | 43,800 | 154億5830万 | +2.68% | 15.12 | 0.55 |
| 04/13 | 1,022 | 1,037 | 1,016 | 1,021 | -1.26% | 46,400 | 152億6395万 | +1.49% | 14.93 | 0.55 |
| 04/10 | 1,041 | 1,055 | 1,029 | 1,034 | -0.39% | 58,700 | 154億5830万 | +2.78% | 15.12 | 0.55 |
| 04/09 | 1,056 | 1,063 | 1,038 | 1,038 | -1.8% | 62,400 | 155億1810万 | +3.08% | 15.18 | 0.55 |
| 04/08 | 1,058 | 1,061 | 1,050 | 1,057 | +1.83% | 69,600 | 158億215万 | +5.17% | 15.46 | 0.56 |
| 04/07 | 1,060 | 1,062 | 1,034 | 1,038 | -1.24% | 94,000 | 155億1810万 | +3.28% | 15.18 | 0.55 |
| 04/06 | 1,031 | 1,060 | 1,020 | 1,051 | +6.59% | 188,300 | 157億1245万 | +4.37% | 15.37 | 0.56 |
| 04/03 | 976 | 987 | 972 | 986 | +2.18% | 25,200 | 147億4070万 | -2.38% | 14.42 | 0.53 |
| 04/02 | 978 | 996 | 963 | 965 | -1.03% | 63,000 | 144億2675万 | -4.83% | 14.11 | 0.52 |
| 04/01 | 960 | 977 | 952 | 975 | +3.83% | 41,800 | 145億7625万 | -4.32% | 14.26 | 0.52 |
| 03/31 | 948 | 954 | 935 | 939 | -1.47% | 67,400 | 140億3805万 | -8.12% | 32.8 | 0.5 |
| 03/30 | 957 | 959 | 940 | 953 | -4.89% | 103,700 | 142億4735万 | -7.12% | 33.29 | 0.51 |
| 03/27 | 995 | 1,008 | 985 | 1,002 | +0.6% | 76,900 | 149億7990万 | -2.62% | 35.01 | 0.54 |
| 03/26 | 1,010 | 1,017 | 990 | 996 | -0.4% | 55,600 | 148億9020万 | -3.3% | 34.8 | 0.53 |
| 03/25 | 1,003 | 1,016 | 994 | 1,000 | +1.21% | 112,300 | 149億5000万 | -3.01% | 34.94 | 0.53 |
| 03/24 | 992 | 1,001 | 975 | 988 | +1.44% | 102,100 | 147億7060万 | -4.26% | 34.52 | 0.53 |
| 03/23 | 986 | 996 | 972 | 974 | -4.13% | 220,800 | 145億6130万 | -5.62% | 34.03 | 0.52 |
| 03/19 | 1,011 | 1,043 | 1,003 | 1,016 | -0.68% | 285,600 | 151億8920万 | -1.74% | 35.49 | 0.54 |
| 03/18 | 1,006 | 1,023 | 1,006 | 1,023 | +2.2% | 21,800 | 152億9385万 | -1.06% | 35.74 | 0.55 |
| 03/17 | 1,014 | 1,018 | 1,001 | 1,001 | +0.2% | 32,300 | 149億6495万 | -3.1% | 34.97 | 0.53 |
| 03/16 | 1,001 | 1,007 | 990 | 999 | -0.4% | 46,400 | 149億3505万 | -3.2% | 34.9 | 0.53 |
| 03/13 | 1,008 | 1,008 | 996 | 1,003 | -0.99% | 57,300 | 149億9485万 | -2.72% | 35.04 | 0.54 |
| 03/12 | 1,035 | 1,035 | 1,005 | 1,013 | -2.13% | 38,100 | 151億4435万 | -1.65% | 35.39 | 0.54 |
| 03/11 | 1,039 | 1,047 | 1,034 | 1,035 | -0.38% | 36,800 | 154億7325万 | +0.68% | 36.16 | 0.55 |
| 03/10 | 1,020 | 1,041 | 1,009 | 1,039 | +3.9% | 61,200 | 155億3305万 | +1.37% | 36.3 | 0.55 |
| 03/09 | 995 | 1,000 | 971 | 1,000 | -3.19% | 143,500 | 149億5000万 | -2.34% | 34.94 | 0.53 |
| 03/06 | 1,026 | 1,043 | 1,021 | 1,033 | -1.15% | 42,800 | 154億4335万 | +0.88% | 36.09 | 0.55 |
| 03/05 | 1,043 | 1,057 | 1,030 | 1,045 | +3.98% | 64,200 | 156億2275万 | +2.05% | 36.51 | 0.56 |
| 03/04 | 1,000 | 1,031 | 982 | 1,005 | -4.29% | 179,500 | 150億2475万 | -1.76% | 35.11 | 0.54 |
| 03/03 | 1,080 | 1,104 | 1,047 | 1,050 | -3.23% | 122,800 | 156億9750万 | +2.64% | 36.68 | 0.56 |
| 03/02 | 1,082 | 1,098 | 1,055 | 1,085 | -3.21% | 120,300 | 162億2075万 | +6.06% | 37.91 | 0.58 |
| 02/27 | 1,101 | 1,122 | 1,082 | 1,121 | +1.91% | 88,700 | 167億5895万 | +9.69% | 39.16 | 0.6 |
| 02/26 | 1,123 | 1,135 | 1,092 | 1,100 | +2.8% | 187,800 | 164億4500万 | +8.06% | 38.43 | 0.59 |
| 02/25 | 1,065 | 1,091 | 1,058 | 1,070 | +1.33% | 155,400 | 159億9650万 | +5.42% | 37.38 | 0.57 |
| 02/24 | 1,040 | 1,058 | 1,017 | 1,056 | +1.64% | 95,500 | 157億8720万 | +4.24% | 36.89 | 0.56 |
| 02/20 | 1,037 | 1,045 | 1,029 | 1,039 | +0.39% | 53,000 | 155億3305万 | +2.57% | 36.3 | 0.55 |
| 02/19 | 1,029 | 1,035 | 1,021 | 1,035 | +1.07% | 64,600 | 154億7325万 | +2.27% | 36.16 | 0.55 |
| 02/18 | 1,029 | 1,032 | 1,018 | 1,024 | -0.1% | 51,200 | 153億880万 | +1.19% | 35.77 | 0.55 |
| 02/17 | 1,024 | 1,028 | 1,011 | 1,025 | +0.29% | 49,700 | 153億2375万 | +1.38% | 35.81 | 0.55 |
| 02/16 | 1,013 | 1,029 | 1,007 | 1,022 | +2.4% | 99,700 | 152億7890万 | +0.99% | 35.7 | 0.55 |
| 02/13 | 1,005 | 1,011 | 995 | 998 | -0.99% | 53,200 | 149億2010万 | -1.29% | 34.87 | 0.53 |
| 02/12 | 1,016 | 1,019 | 1,004 | 1,008 | -0.59% | 58,800 | 150億6960万 | -0.1% | 35.22 | 0.54 |
| 02/10 | 1,001 | 1,019 | 1,000 | 1,014 | +1.71% | 60,300 | 151億5930万 | +0.7% | 35.42 | 0.54 |
| 02/09 | 997 | 1,004 | 990 | 997 | +1.73% | 79,500 | 149億515万 | -0.6% | 34.83 | 0.53 |
| 02/06 | 976 | 981 | 968 | 980 | -0.1% | 58,100 | 146億5100万 | -2% | 34.24 | 0.52 |
| 02/05 | 977 | 991 | 975 | 981 | +0.82% | 51,800 | 146億6595万 | -1.7% | 34.27 | 0.52 |
| 02/04 | 961 | 980 | 958 | 973 | +1.25% | 58,900 | 145億4635万 | -2.21% | 33.99 | 0.52 |
| 02/03 | 966 | 970 | 958 | 961 | +0.42% | 87,000 | 143億6695万 | -3.13% | 33.57 | 0.51 |
| 02/02 | 971 | 986 | 956 | 957 | -5.62% | 208,600 | 143億715万 | -3.33% | 33.43 | 0.51 |
| 01/30 | 1,015 | 1,023 | 1,000 | 1,014 | +0.3% | 60,100 | 151億5930万 | +2.63% | 35.42 | 0.54 |
| 01/29 | 1,021 | 1,021 | 1,003 | 1,011 | -0.98% | 47,500 | 151億1445万 | +2.85% | 35.32 | 0.54 |
| 01/28 | 1,020 | 1,021 | 1,008 | 1,021 | +0.1% | 34,900 | 152億6395万 | +4.4% | 35.67 | 0.55 |
| 01/27 | 1,028 | 1,028 | 1,012 | 1,020 | -0.2% | 45,100 | 152億4900万 | +4.83% | 35.63 | 0.54 |
| 01/26 | 1,042 | 1,042 | 1,015 | 1,022 | -2.48% | 89,000 | 152億7890万 | +5.69% | 35.7 | 0.55 |
| 01/23 | 1,059 | 1,060 | 1,043 | 1,048 | -1.04% | 37,500 | 156億6760万 | +8.94% | 36.61 | 0.56 |
| 01/22 | 1,017 | 1,061 | 1,015 | 1,059 | +4.75% | 107,600 | 158億3205万 | +10.77% | 37 | 0.57 |
| 01/21 | 1,010 | 1,015 | 1,001 | 1,011 | -0.79% | 48,700 | 151億1445万 | +6.53% | 35.32 | 0.54 |
| 01/20 | 1,042 | 1,042 | 1,018 | 1,019 | -1.74% | 57,900 | 152億3405万 | +7.94% | 35.6 | 0.54 |
| 01/19 | 1,047 | 1,047 | 1,024 | 1,037 | -0.48% | 66,700 | 155億315万 | +10.32% | 36.23 | 0.55 |
| 01/16 | 1,033 | 1,042 | 1,029 | 1,042 | +1.56% | 73,600 | 155億7790万 | +11.56% | 36.4 | 0.56 |
| 01/15 | 1,015 | 1,027 | 1,011 | 1,026 | +0.59% | 46,300 | 153億3870万 | +10.44% | 35.84 | 0.55 |
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 | 1,300 8/13 8/10 | 790 12/7 | 116,000 8/9 | - | - | +14.99% 1/7 | -22.31% 11/22 |
| 2009年 3月期 | 1,330 7/2 | 346 3/23 | 107,000 3/27 | - | - | +24.94% 1/9 | -35.02% 10/10 |
| 2010年 3月期 | 720 6/9 6/8 | 221 11/19 | 161,000 5/28 | - | - | +51.68% 6/8 | -29.16% 11/18 |
| 2011年 3月期 | 715 2/7 | 337 10/21 | 116,000 3/15 | 90億4475万 | 42億6305万 | +29.65% 11/10 | -35.81% 3/15 |
| 2012年 3月期 | 720 4/4 | 312 11/24 | 173,000 5/11 | 91億800万 | 39億4680万 | +16.38% 12/14 | -22.1% 10/6 |
| 2013年 3月期 | 624 3/12 | 300 11/12 | 205,000 5/11 | 78億9360万 | 37億9500万 | +24.44% 2/8 | -27.01% 5/18 |
| 2014年 3月期 | 709 5/22 | 436 6/7 | 570,000 8/2 | 89億6885万 | 55億1540万 | +16.07% 1/20 | -27.2% 6/7 |
| 2015年 3月期 | 716 3/5 | 448 11/6 | 3,995,600 3/5 | 107億420万 | 66億9760万 | +23.85% 3/4 | -18.5% 5/19 |
| 2016年 3月期 | 1,101 6/15 | 519 2/12 | 863,000 4/2 | 164億5995万 | 77億5905万 | +26.06% 5/12 | -20.67% 2/12 |
| 2017年 3月期 | 567 4/1 | 445 9/29 | 150,700 1/27 | 84億7665万 | 66億5275万 | +8.59% 7/22 | -6.42% 6/16 |
| 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 | +33.55% 9/28 | -15.02% 2/14 |
| 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 | +22.4% 8/2 | -24.17% 12/25 |
| 2020年 3月期 | 994 4/5 | 423 3/17 | 584,000 1/9 | 148億6030万 | 63億2385万 | +15.49% 1/9 | -34.87% 3/13 |
| 2021年 3月期 | 976 1/14 | 422 4/6 | 766,100 11/26 | 145億9120万 | 63億890万 | +33.38% 12/3 | -8.3% 3/8 |
| 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 | +22.51% 6/28 | -15.88% 8/20 |
| 2023年 3月期 | 1,109 11/28 | 726 5/10 | 599,200 11/25 | 165億7955万 | 108億5370万 | +21.32% 6/6 | -9.58% 10/13 |
| 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 | +27.14% 1/31 | -11.03% 4/23 |
| 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 | +4.46% 9/27 | -24.64% 5/17 |
| 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 | +13.91% 1/9 | -8.11% 3/31 |
| 最新 | 1,290 2026/6/12 | 63,800 | 192億8550万 | -5.49% 1,365 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/26
- -44%（0.56倍）
- 1999/12/30 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/28 vs 1999/12/30
- 90%（1.9倍）
- 2001/12/28 vs 2000/12/28
- -42%（0.58倍）
- 2002/12/26 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/26
- -7%（0.93倍）
- 2004/12/28 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/28
- -24%（0.76倍）
- 2006/12/28 vs 2005/12/30
- 119%（2.19倍）
- 2007/12/28 vs 2006/12/28
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 215%（3.15倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -35%（0.65倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/06/12 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
221円（2009/11/19） - 484%（5.84倍）
1,290円（6/12）
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。
