- 6966
- 2026/09/15
- 時価
- 1701億円
- PER 予
- 10.86倍
- 2010年以降
- 赤字-271.19倍
（2010-2026年） - PBR
- 1.26倍
- 2010年以降
- 0.32-7.16倍
（2010-2026年） - 配当 予
- 2.2%
- ROE 予
- 11.64%
- ROA 予
- 5.42%
- 資料
- Link
- CSV,JSON
三井ハイテック（6966）のPER（株価収益率）の推移
- 2010年1月29日
- 赤字
- 2011年1月31日
- 赤字
- 2012年1月31日
- 赤字
- 2013年1月31日
- 12.55倍
- 2014年1月31日
- 10.15倍
- 2015年1月30日
- 12.96倍
- 2016年1月29日
- 13.77倍
- 2017年1月31日
- 18.35倍
- 2018年1月31日
- 42.58倍
- 2019年1月31日
- 115.09倍
- 2020年1月31日
- 赤字
- 2021年1月29日
- 57.76倍
- 2022年1月31日
- 25.85倍
- 2023年1月31日
- 14.1倍
- 2024年1月31日
- 16.19倍
- 2025年1月31日
- 13.58倍
- 2026年1月30日
- 43.16倍
2026/04/21～2026/09/15
株価＆PER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 | ||||||||||
| 09/15 | 831 | 867 | 829 | 862 | +1.53% | 2,623,900 | - | -7.01% | - | - |
| 09/14 | 848 | 857 | 825 | 849 | -2.19% | 4,420,100 | - | -8.81% | - | - |
| 09/11 | 890 | 895 | 864 | 868 | -7.66% | 7,386,500 | - | -7.26% | - | - |
| 09/10 | 957 | 1,014 | 905 | 940 | +4.56% | 20,399,300 | - | +0.11% | - | - |
| 09/09 | 900 | 917 | 889 | 899 | -0.44% | 3,336,600 | - | -4.36% | - | - |
| 09/08 | 952 | 953 | 903 | 903 | -5.45% | 2,132,400 | - | -4.04% | - | - |
| 09/07 | 961 | 970 | 949 | 955 | +1.7% | 1,345,100 | - | +1.49% | - | - |
| 09/04 | 925 | 940 | 919 | 939 | +2.51% | 1,357,800 | - | 0% | - | - |
| 09/03 | 926 | 932 | 910 | 916 | -0.43% | 1,046,400 | - | -2.03% | - | - |
| 09/02 | 930 | 930 | 908 | 920 | -2.65% | 1,640,200 | - | -1.39% | - | - |
| 09/01 | 940 | 951 | 926 | 945 | -0.42% | 1,161,700 | - | +1.5% | - | - |
| 08/31 | 932 | 951 | 926 | 949 | +0.21% | 1,481,400 | - | +2.04% | - | - |
| 08/28 | 945 | 960 | 941 | 947 | +0.96% | 1,644,100 | - | +2.05% | - | - |
| 08/27 | 952 | 962 | 934 | 938 | +0.54% | 1,175,800 | - | +1.19% | - | - |
| 08/26 | 939 | 941 | 926 | 933 | -0.53% | 904,500 | - | +0.76% | - | - |
| 08/25 | 928 | 944 | 913 | 938 | +1.63% | 1,347,700 | - | +1.3% | - | - |
| 08/24 | 928 | 937 | 919 | 923 | -0.22% | 987,500 | - | -0.11% | - | - |
| 08/21 | 911 | 928 | 904 | 925 | +0.22% | 888,200 | - | 0% | - | - |
| 08/20 | 903 | 925 | 896 | 923 | +2.33% | 1,535,500 | - | -0.54% | - | - |
| 08/19 | 920 | 922 | 894 | 902 | -6.63% | 2,372,900 | - | -3.11% | - | - |
| 08/18 | 984 | 1,002 | 961 | 966 | -1.13% | 1,709,900 | - | +3.43% | - | - |
| 08/17 | 975 | 984 | 962 | 977 | +0.72% | 843,200 | - | +4.6% | - | - |
| 08/14 | 966 | 980 | 956 | 970 | +2.86% | 1,492,300 | - | +3.97% | - | - |
| 08/13 | 955 | 966 | 939 | 943 | -0.63% | 1,174,700 | - | +1.07% | - | - |
| 08/12 | 969 | 973 | 943 | 949 | -1.86% | 1,093,200 | - | +1.61% | - | - |
| 08/10 | 954 | 975 | 954 | 967 | +1.36% | 1,220,200 | - | +3.2% | - | - |
| 08/07 | 968 | 977 | 927 | 954 | -0.21% | 1,397,600 | - | +1.27% | - | - |
| 08/06 | 949 | 972 | 946 | 956 | -1.85% | 1,319,100 | - | +1.27% | - | - |
| 08/05 | 965 | 995 | 955 | 974 | +6.45% | 2,297,300 | - | +2.85% | - | - |
| 08/04 | 910 | 927 | 896 | 915 | +1.33% | 1,710,600 | - | -3.28% | - | - |
| 08/03 | 915 | 927 | 892 | 903 | 0% | 2,355,000 | - | -4.85% | - | - |
| 07/31 | 905 | 925 | 870 | 903 | +6.86% | 3,102,000 | - | -5.25% | - | - |
| 07/30 | 841 | 869 | 821 | 845 | -1.05% | 2,430,700 | - | -11.8% | - | - |
| 07/29 | 872 | 879 | 822 | 854 | -2.4% | 4,149,200 | - | -11.69% | - | - |
| 07/28 | 905 | 910 | 857 | 875 | -4.89% | 2,622,100 | - | -10.35% | - | - |
| 07/27 | 904 | 920 | 885 | 920 | +2.79% | 1,674,100 | - | -6.79% | - | - |
| 07/24 | 911 | 915 | 891 | 895 | -3.35% | 2,171,700 | - | -10.32% | - | - |
| 07/23 | 948 | 958 | 918 | 926 | +0.33% | 1,676,600 | - | -8.59% | - | - |
| 07/22 | 931 | 943 | 921 | 923 | +0.76% | 2,027,900 | - | -10.21% | - | - |
| 07/21 | 889 | 922 | 863 | 916 | +2.69% | 2,292,200 | - | -11.58% | - | - |
| 07/17 | 933 | 940 | 870 | 892 | -7.37% | 3,934,300 | - | -13.98% | - | - |
| 07/16 | 977 | 984 | 961 | 963 | -3.7% | 1,627,500 | - | -6.87% | - | - |
| 07/15 | 984 | 1,007 | 974 | 1,000 | +0.5% | 1,633,500 | - | -2.63% | - | - |
| 07/14 | 952 | 999 | 938 | 995 | +2.79% | 2,869,600 | - | -2.26% | - | - |
| 07/13 | 971 | 1,020 | 958 | 968 | -0.92% | 1,940,000 | - | -4.16% | - | - |
| 07/10 | 979 | 1,013 | 972 | 977 | +3.17% | 2,736,000 | - | -2.59% | - | - |
| 07/09 | 980 | 981 | 924 | 947 | -0.63% | 3,643,900 | - | -5.02% | - | - |
| 07/08 | 956 | 984 | 933 | 953 | -3.35% | 4,080,900 | - | -4.12% | - | - |
| 07/07 | 1,020 | 1,033 | 975 | 986 | -3.9% | 3,649,200 | - | -0.4% | - | - |
| 07/06 | 1,104 | 1,113 | 1,018 | 1,026 | -6.3% | 3,973,100 | - | +4.16% | - | - |
| 07/03 | 996 | 1,095 | 977 | 1,095 | +9.06% | 5,251,300 | - | +11.51% | - | - |
| 07/02 | 989 | 1,026 | 966 | 1,004 | -1.47% | 3,963,400 | - | +2.55% | - | - |
| 07/01 | 968 | 1,020 | 953 | 1,019 | +6.93% | 3,758,500 | - | +4.62% | - | - |
| 06/30 | 1,006 | 1,007 | 953 | 953 | -3.83% | 2,970,500 | - | -1.35% | - | - |
| 06/29 | 1,007 | 1,007 | 956 | 991 | -0.1% | 2,230,100 | - | +2.91% | - | - |
| 06/26 | 1,033 | 1,049 | 982 | 992 | -4.98% | 3,078,100 | - | +3.98% | - | - |
| 06/25 | 1,086 | 1,086 | 1,037 | 1,044 | -0.48% | 2,396,200 | - | +10.59% | - | - |
| 06/24 | 1,082 | 1,106 | 1,035 | 1,049 | -3.5% | 2,912,600 | - | +12.67% | - | - |
| 06/23 | 1,150 | 1,165 | 1,087 | 1,087 | -6.21% | 2,996,800 | - | +18.54% | - | - |
| 06/22 | 1,194 | 1,225 | 1,155 | 1,159 | -3.42% | 2,552,200 | - | +28.49% | - | - |
| 06/19 | 1,257 | 1,289 | 1,181 | 1,200 | -3.85% | 4,189,500 | - | +35.59% | - | - |
| 06/18 | 1,275 | 1,286 | 1,230 | 1,248 | -5.45% | 7,128,000 | - | +44.28% | - | - |
| 06/17 | 1,131 | 1,358 | 1,128 | 1,320 | +19.13% | 20,421,200 | - | +56.4% | - | - |
| 06/16 | 1,093 | 1,108 | 1,077 | 1,108 | +15.66% | 3,608,100 | - | +35.12% | - | - |
| 06/15 | 958 | 958 | 958 | 958 | +18.56% | 552,500 | - | +19.15% | - | - |
| 06/12 | 821 | 847 | 804 | 808 | +3.46% | 2,812,700 | - | +1.89% | - | - |
| 06/11 | 760 | 790 | 747 | 781 | +0.9% | 1,931,500 | - | -1.01% | - | - |
| 06/10 | 788 | 791 | 762 | 774 | -3.25% | 2,284,700 | - | -1.4% | - | - |
| 06/09 | 811 | 814 | 770 | 800 | +0.5% | 3,143,300 | - | +2.43% | - | - |
| 06/08 | 789 | 811 | 777 | 796 | -4.56% | 2,287,800 | - | +2.71% | - | - |
| 06/05 | 830 | 840 | 810 | 834 | -2.46% | 1,813,900 | - | +8.31% | - | - |
| 06/04 | 825 | 861 | 809 | 855 | -0.47% | 2,534,300 | - | +11.91% | - | - |
| 06/03 | 876 | 888 | 845 | 859 | -2.05% | 3,158,600 | - | +13.62% | - | - |
| 06/02 | 932 | 933 | 855 | 877 | -5.7% | 4,210,700 | - | +17.09% | - | - |
| 06/01 | 1,007 | 1,008 | 907 | 930 | -9% | 6,508,200 | - | +25.51% | - | - |
| 05/29 | 912 | 1,032 | 906 | 1,022 | +15.87% | 9,429,100 | - | +39.62% | - | - |
| 05/28 | 829 | 898 | 819 | 882 | +6.27% | 5,375,300 | - | +22.67% | - | - |
| 05/27 | 869 | 870 | 820 | 830 | -4.05% | 3,788,400 | - | +16.74% | - | - |
| 05/26 | 769 | 908 | 760 | 865 | +13.52% | 9,156,200 | - | +22.7% | - | - |
| 05/25 | 752 | 770 | 751 | 762 | +2.14% | 1,498,100 | - | +9.17% | - | - |
| 05/22 | 751 | 763 | 743 | 746 | +1.91% | 1,625,600 | - | +7.34% | - | - |
| 05/21 | 721 | 748 | 717 | 732 | +4.13% | 2,661,900 | - | +5.93% | - | - |
| 05/20 | 706 | 714 | 689 | 703 | -1.26% | 1,595,400 | - | +2.03% | - | - |
| 05/19 | 722 | 725 | 698 | 712 | 0% | 1,550,200 | - | +3.64% | - | - |
| 05/18 | 724 | 725 | 709 | 712 | -0.97% | 1,257,400 | - | +3.79% | - | - |
| 05/15 | 730 | 734 | 707 | 719 | -0.14% | 1,467,900 | - | +5.27% | - | - |
| 05/14 | 719 | 736 | 717 | 720 | +1.27% | 2,110,100 | - | +5.88% | - | - |
| 05/13 | 690 | 712 | 689 | 711 | +1.14% | 1,415,100 | - | +5.18% | - | - |
| 05/12 | 704 | 717 | 692 | 703 | +0.29% | 1,801,800 | - | +4.77% | - | - |
| 05/11 | 708 | 711 | 697 | 701 | +0.14% | 1,449,400 | - | +5.1% | - | - |
| 05/08 | 694 | 715 | 693 | 700 | +1.16% | 2,024,100 | - | +5.58% | - | - |
| 05/07 | 682 | 710 | 677 | 692 | +3.59% | 2,353,400 | - | +5.17% | - | - |
| 05/01 | 643 | 668 | 641 | 668 | +3.73% | 2,002,900 | - | +1.98% | - | - |
| 04/30 | 635 | 645 | 617 | 644 | -3.45% | 2,492,400 | - | -1.23% | - | - |
| 04/28 | 670 | 671 | 658 | 667 | -1.62% | 1,836,400 | - | +2.62% | - | - |
| 04/27 | 675 | 683 | 664 | 678 | +1.95% | 1,300,200 | - | +4.79% | - | - |
| 04/24 | 674 | 684 | 660 | 665 | -1.92% | 1,406,800 | - | +3.58% | - | - |
| 04/23 | 695 | 696 | 673 | 678 | -2.02% | 1,382,800 | - | +5.94% | - | - |
| 04/22 | 696 | 707 | 688 | 692 | -1.28% | 1,321,600 | - | +8.63% | - | - |
| 04/21 | 700 | 705 | 692 | 701 | +0.43% | 1,499,100 | - | +10.57% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 1月期 | 264 1,319 9/11 | 96 484 2/3 480 2/2 | 4,805,000 961,000 6/10 | 赤字 | 赤字 | 1.28 | 0.47 | - | - | 赤字 1/29 |
| 2011年 1月期 | 172 861 4/12 | 78 391 11/2 | 4,955,500 991,100 2/26 | 赤字 | 赤字 | 0.91 | 0.42 | 365億6397万 | 166億454万 | 赤字 1/31 |
| 2012年 1月期 | 101 500 2/22 500 2/21 他4件 | 61 304 1/17 303 12/29 | 1,880,000 376,000 3/18 | 赤字 | 赤字 | 0.57 | 0.34 | 213億6083万 | 128億6746万 | 赤字 1/31 |
| 2013年 1月期 | 138 688 1/18 | 62 309 6/4 | 6,214,000 1,242,800 6/13 | 12.88 | 5.79 | 0.7 | 0.32 | 292億1720万 | 131億2226万 | 12.55倍 1/31 |
| 2014年 1月期 | 163 815 1/23 816 1/15 | 107 536 9/2 | 3,574,000 714,800 3/14 | 12.01 | 7.89 | 0.74 | 0.48 | 346億1049万 | 227億6223万 | 10.15倍 1/31 |
| 2015年 1月期 | 173 860 12/25 864 12/8 | 121 606 10/17 | 10,058,500 2,011,700 12/3 | 14.08 | 9.88 | 0.72 | 0.5 | 365億2150万 | 257億3492万 | 12.96倍 1/30 |
| 2016年 1月期 | 199 994 6/3 | 116 580 1/21 | 2,637,000 527,400 6/4 | 22.44 | 13.09 | 0.8 | 0.47 | 422億1206万 | 246億3078万 | 13.77倍 1/29 |
| 2017年 1月期 | 178 892 1/27 892 1/6 | 97 487 2/12 | 2,188,500 437,700 12/5 | 18.82 | 10.27 | 0.7 | 0.38 | 378億8044万 | 206億8136万 | 18.35倍 1/31 |
| 2018年 1月期 | 543 2,717 11/24 | 168 841 2/9 | 19,144,000 3,828,800 6/8 | 54.83 | 16.97 | 2.07 | 0.64 | 1153億8247万 | 357億1463万 | 42.58倍 1/31 |
| 2019年 1月期 | 431 2,156 2/2 | 152 760 1/4 | 21,327,500 4,265,500 3/16 | 271.19 | 95.6 | 1.69 | 0.59 | 915億5856万 | 299億9481万 | 115.09倍 1/31 |
| 2020年 1月期 | 434 2,171 12/12 | 178 890 2/1 | 15,022,500 3,004,500 12/13 | 赤字 | 赤字 | 1.74 | 0.71 | 856億8256万 | 351億2550万 | 赤字 1/31 |
| 2021年 1月期 | 934 4,670 1/20 4,670 1/13 | 187 939 3/23 936 3/13 | 8,800,500 1,760,100 12/14 | 65.87 | 13.2 | 3.59 | 0.72 | 1843億1025万 | 370億5938万 | 57.76倍 1/29 |
| 2022年 1月期 | 2,394 11,970 1/4 | 692 3,460 3/9 | 14,765,500 2,953,100 12/14 | 37.15 | 10.74 | 7.16 | 2.07 | 4724億1837万 | 1365億5535万 | 25.85倍 1/31 |
| 2023年 1月期 | 2,576 12,880 4/1 | 1,194 5,970 12/23 | 32,504,500 6,500,900 6/13 | 26.78 | 12.41 | 5.86 | 2.72 | 5083億3322万 | 2356億1718万 | 14.1倍 1/31 |
| 2024年 1月期 | 2,036 10,180 9/7 | 1,238 6,190 10/31 | 9,569,500 1,913,900 3/16 | 23.94 | 14.55 | 3.85 | 2.34 | 4017億7268万 | 2442億9989万 | 16.19倍 1/31 |
| 2025年 1月期 | 2,002 10,010 3/12 | 721 11/28 11/27 | 10,448,000 2,089,600 6/17 | 29.94 | 10.78 | 3.33 | 1.2 | 3950億6331万 | 1422億7804万 | 13.58倍 1/31 |
| 2026年 1月期 | 934 2/25 2/21 | 513 4/7 | 8,478,100 3/12 | 54.18 | 29.76 | 1.51 | 0.83 | 1843億1025万 | 1012億3250万 | 43.16倍 1/30 |
| 最新 | 862 2026/9/15 | 2,623,900 | - | - | 1701億218万 | - | ||||
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。
