- 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）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,183
- 始値
- 1,188
- 高値
- 1,192
- 安値
- 1,174
- 終値 +0.25%
- 1,186
- 出来高 -40.09%
- 25,400
乖離率
- 株価（5日）
移動平均値 - +1.45%
1,169 - 株価（25日）
移動平均値 - +2.77%
1,154 - 出来高（5日）
移動平均値 - -13.66%
29,420
2026/04/30～2026/09/28
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 | ||||||||||
| 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 | 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 | 1,186 2026/9/28 | 25,400 | 177億3070万 | +2.77% 1,154 | |||
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）
- 2026/09/28 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
221円（2009/11/19） - 437%（5.37倍）
1,186円（9/28）
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。
