- 7003
- 2026/09/09
- 時価
- 4622億円
- PER 予
- 14.6倍
- 2010年以降
- 赤字-404.22倍
（2010-2026年） - PBR
- 2.02倍
- 2010年以降
- 0.26-3.72倍
（2010-2026年） - 配当 予
- 1.34%
- ROE 予
- 13.85%
- ROA 予
- 6.68%
- 資料
- Link
- CSV,JSON
三井E&S（7003）の時価総額の推移
- 2010年3月31日
- 1936億1997万
- 2011年3月31日
- 1653億6641万
- 2012年3月30日
- 1196億6212万
- 2013年3月29日
- 1379億4384万
- 2014年3月31日
- 1802億2592万
- 2015年3月31日
- 1657億554万
- 2016年3月31日
- 1357億8316万
- 2017年3月31日
- 1390億1387万
- 2018年3月30日
- 1398億3509万
- 2019年3月29日
- 843億8369万
- 2020年3月31日
- 421億1729万
- 2021年3月31日
- 450億3259万
- 2022年3月31日
- 295億9471万
- 2023年3月31日
- 364億9184万
- 2024年3月29日
- 1931億7156万
- 2025年3月31日
- 1658億6052万
- 2026年3月31日
- 5627億3427万
2026/04/15～2026/09/09
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 | ||||||||||
| 09/09 | 4,430 | 4,560 | 4,406 | 4,484 | +1.82% | 2,247,500 | 4622億9464万 | +4.4% | 14.6 | 2.02 |
| 09/08 | 4,450 | 4,512 | 4,404 | 4,404 | -2.13% | 1,566,100 | 4540億4674万 | +2.95% | 14.33 | 1.98 |
| 09/07 | 4,357 | 4,505 | 4,357 | 4,500 | +4.97% | 2,198,100 | 4639億4422万 | +5.16% | 14.65 | 2.03 |
| 09/04 | 4,214 | 4,329 | 4,191 | 4,287 | +2.1% | 1,972,900 | 4419億8419万 | -0.16% | 13.95 | 1.93 |
| 09/03 | 4,180 | 4,353 | 4,174 | 4,199 | +2.07% | 3,460,600 | 4329億1151万 | -2.62% | 13.67 | 1.89 |
| 09/02 | 4,140 | 4,188 | 4,102 | 4,114 | -3.34% | 1,877,900 | 4241億4812万 | -4.94% | 13.39 | 1.85 |
| 09/01 | 4,380 | 4,446 | 4,224 | 4,256 | -3.27% | 2,176,000 | 4387億8813万 | -2.41% | 13.85 | 1.92 |
| 08/31 | 4,440 | 4,476 | 4,351 | 4,400 | -3.42% | 1,936,200 | 4536億3435万 | +0.11% | 14.32 | 1.98 |
| 08/28 | 4,371 | 4,612 | 4,370 | 4,556 | +3.64% | 2,524,400 | 4697億1775万 | +3.22% | 14.83 | 2.05 |
| 08/27 | 4,333 | 4,409 | 4,302 | 4,396 | +2.81% | 2,009,400 | 4532億2195万 | -0.59% | 14.31 | 1.98 |
| 08/26 | 4,236 | 4,276 | 4,197 | 4,276 | +0.9% | 1,151,000 | 4408億5011万 | -3.54% | 13.92 | 1.93 |
| 08/25 | 4,141 | 4,265 | 4,126 | 4,238 | +1.92% | 1,247,700 | 4369億3236万 | -4.7% | 13.79 | 1.91 |
| 08/24 | 4,149 | 4,253 | 4,111 | 4,158 | +0.34% | 1,987,600 | 4286億8446万 | -6.67% | 13.53 | 1.87 |
| 08/21 | 4,134 | 4,146 | 3,983 | 4,144 | -1.43% | 2,899,300 | 4272億4108万 | -7.4% | 13.49 | 1.87 |
| 08/20 | 4,225 | 4,447 | 4,199 | 4,204 | +2.54% | 3,247,400 | 4334億2700万 | -6.52% | 13.68 | 1.89 |
| 08/19 | 4,247 | 4,247 | 4,061 | 4,100 | -6.73% | 2,652,700 | 4227億473万 | -9.13% | 13.35 | 1.85 |
| 08/18 | 4,388 | 4,575 | 4,359 | 4,396 | +0.39% | 1,775,600 | 4532億2195万 | -2.94% | 14.31 | 1.98 |
| 08/17 | 4,415 | 4,495 | 4,322 | 4,379 | +0.78% | 1,444,700 | 4514億6928万 | -3.46% | 14.25 | 1.97 |
| 08/14 | 4,281 | 4,438 | 4,230 | 4,345 | +1.49% | 1,718,400 | 4479億6392万 | -4.3% | 14.14 | 1.96 |
| 08/13 | 4,320 | 4,408 | 4,250 | 4,281 | +0.42% | 1,705,700 | 4413億6560万 | -5.93% | 13.93 | 1.93 |
| 08/12 | 4,220 | 4,275 | 4,168 | 4,263 | +1.26% | 1,766,300 | 4395億983万 | -6.76% | 13.88 | 1.92 |
| 08/10 | 4,200 | 4,261 | 4,084 | 4,210 | +0.19% | 2,026,100 | 4340億4559万 | -8.4% | 13.7 | 1.9 |
| 08/07 | 4,339 | 4,363 | 4,134 | 4,202 | -2.28% | 1,982,100 | 4332億2080万 | -8.73% | 13.68 | 1.89 |
| 08/06 | 4,209 | 4,375 | 4,205 | 4,300 | +0.49% | 1,949,000 | 4433億2448万 | -6.72% | 14 | 1.94 |
| 08/05 | 4,099 | 4,343 | 4,047 | 4,279 | +5.14% | 4,227,800 | 4411億5941万 | -7.02% | 13.93 | 1.93 |
| 08/04 | 4,215 | 4,373 | 4,026 | 4,070 | -8.02% | 10,628,500 | 4196億1177万 | -11.43% | 13.25 | 1.83 |
| 08/03 | 4,805 | 4,900 | 4,393 | 4,425 | -9.1% | 10,861,100 | 4562億1182万 | -3.68% | 14.4 | 1.99 |
| 07/31 | 4,875 | 5,058 | 4,803 | 4,868 | +2.81% | 2,396,900 | 5018億8455万 | +6.27% | 15.85 | 2.19 |
| 07/30 | 4,595 | 4,810 | 4,532 | 4,735 | +2.64% | 1,888,500 | 4881億7242万 | +4.04% | 15.41 | 2.13 |
| 07/29 | 4,830 | 4,831 | 4,498 | 4,613 | -6.3% | 3,568,200 | 4755億9438万 | +1.9% | 15.02 | 2.08 |
| 07/28 | 5,121 | 5,221 | 4,877 | 4,923 | -3.89% | 3,450,900 | 5075億5498万 | +9.16% | 16.02 | 2.22 |
| 07/27 | 4,932 | 5,153 | 4,871 | 5,122 | +5.02% | 3,326,400 | 5280億7162万 | +14.18% | 16.67 | 2.31 |
| 07/24 | 4,752 | 4,907 | 4,690 | 4,877 | +2.89% | 2,277,600 | 5028億1244万 | +9.47% | 15.87 | 2.2 |
| 07/23 | 4,690 | 4,797 | 4,673 | 4,740 | +1.24% | 964,100 | 4886億8791万 | +6.8% | 15.43 | 2.14 |
| 07/22 | 4,643 | 4,790 | 4,614 | 4,682 | +1.47% | 1,493,400 | 4827億819万 | +5.76% | 15.24 | 2.11 |
| 07/21 | 4,450 | 4,660 | 4,392 | 4,614 | +4.06% | 1,460,600 | 4756億9748万 | +4.48% | 15.02 | 2.08 |
| 07/17 | 4,567 | 4,571 | 4,326 | 4,434 | -4.83% | 2,073,200 | 4571億3971万 | +0.57% | 14.43 | 2 |
| 07/16 | 4,724 | 4,838 | 4,651 | 4,659 | -1.19% | 1,759,400 | 4803億3692万 | +5.96% | 15.16 | 2.1 |
| 07/15 | 4,629 | 4,739 | 4,493 | 4,715 | +3.42% | 1,728,300 | 4861億1045万 | +7.94% | 15.35 | 2.13 |
| 07/14 | 4,535 | 4,580 | 4,410 | 4,559 | +0.57% | 1,327,000 | 4700億2705万 | +5.14% | 14.84 | 2.05 |
| 07/13 | 4,572 | 4,674 | 4,485 | 4,533 | -1% | 1,562,200 | 4673億4648万 | +5.03% | 14.75 | 2.04 |
| 07/10 | 4,480 | 4,644 | 4,469 | 4,579 | +2.28% | 1,750,500 | 4720億8902万 | +6.41% | 14.9 | 2.06 |
| 07/09 | 4,567 | 4,613 | 4,435 | 4,477 | -3.01% | 2,161,000 | 4615億7295万 | +4.36% | 14.57 | 2.02 |
| 07/08 | 4,834 | 4,990 | 4,616 | 4,616 | -3.75% | 2,880,100 | 4759億367万 | +7.95% | 15.02 | 2.08 |
| 07/07 | 4,851 | 5,080 | 4,725 | 4,796 | -1.42% | 4,694,500 | 4944億6144万 | +12.42% | 15.61 | 2.16 |
| 07/06 | 4,450 | 4,960 | 4,447 | 4,865 | +10.29% | 5,298,900 | 5015億7525万 | +14.5% | 15.84 | 2.19 |
| 07/03 | 4,447 | 4,509 | 4,293 | 4,411 | +1.33% | 1,874,800 | 4547億6844万 | +4.3% | 14.36 | 1.99 |
| 07/02 | 4,164 | 4,469 | 4,151 | 4,353 | +6.14% | 3,103,100 | 4487億8871万 | +2.88% | 14.17 | 1.96 |
| 07/01 | 4,126 | 4,181 | 4,088 | 4,101 | +0.05% | 1,199,500 | 4228億783万 | -3.26% | 13.35 | 1.85 |
| 06/30 | 4,076 | 4,129 | 3,998 | 4,099 | +0.81% | 1,581,700 | 4226億164万 | -3.85% | 13.34 | 1.85 |
| 06/29 | 4,100 | 4,169 | 3,966 | 4,066 | -0.54% | 1,563,400 | 4191億9938万 | -5.44% | 13.23 | 1.83 |
| 06/26 | 4,074 | 4,150 | 4,014 | 4,088 | -0.51% | 1,118,800 | 4214億6755万 | -5.7% | 13.31 | 1.84 |
| 06/25 | 4,209 | 4,224 | 4,067 | 4,109 | -0.99% | 1,052,100 | 4236億3262万 | -5.65% | 13.37 | 1.85 |
| 06/24 | 4,151 | 4,275 | 4,107 | 4,150 | -0.81% | 1,061,200 | 4278億5967万 | -5.08% | 13.51 | 1.87 |
| 06/23 | 4,428 | 4,435 | 4,166 | 4,184 | -2.92% | 1,434,800 | 4313億6503万 | -4.43% | 13.62 | 1.89 |
| 06/22 | 4,320 | 4,334 | 4,213 | 4,310 | -1.12% | 1,899,800 | 4443億5547万 | -1.91% | 14.03 | 1.94 |
| 06/19 | 4,449 | 4,494 | 4,293 | 4,359 | -2.02% | 1,766,200 | 4494億730万 | -1.04% | 14.19 | 1.96 |
| 06/18 | 4,460 | 4,610 | 4,446 | 4,449 | -0.47% | 1,495,700 | 4586億8619万 | +0.68% | 14.48 | 2.01 |
| 06/17 | 4,330 | 4,595 | 4,330 | 4,470 | +1.45% | 1,943,700 | 4608億5126万 | +0.95% | 14.55 | 2.01 |
| 06/16 | 4,484 | 4,537 | 4,381 | 4,406 | -0.45% | 1,914,100 | 4542億5294万 | -1.45% | 14.34 | 1.99 |
| 06/15 | 4,305 | 4,505 | 4,297 | 4,426 | +6.47% | 2,562,900 | 4563億1492万 | -2.06% | 14.41 | 1.99 |
| 06/12 | 4,031 | 4,163 | 4,020 | 4,157 | +5.86% | 2,178,400 | 4285億8136万 | -8.84% | 13.53 | 1.87 |
| 06/11 | 3,829 | 3,937 | 3,751 | 3,927 | +0.72% | 2,824,700 | 4048億6866万 | -14.93% | 12.78 | 1.77 |
| 06/10 | 3,988 | 4,043 | 3,858 | 3,899 | -3.92% | 2,501,400 | 4019億8189万 | -16.78% | 12.69 | 1.76 |
| 06/09 | 4,243 | 4,255 | 4,046 | 4,058 | -3.66% | 1,832,700 | 4183億7459万 | -14.62% | 13.21 | 1.83 |
| 06/08 | 4,145 | 4,302 | 4,115 | 4,212 | -1.03% | 2,405,800 | 4342億5179万 | -12.52% | 13.71 | 1.9 |
| 06/05 | 4,171 | 4,325 | 4,120 | 4,256 | +2.75% | 2,255,800 | 4387億8813万 | -12.75% | 13.85 | 1.92 |
| 06/04 | 4,092 | 4,212 | 4,052 | 4,142 | -4.8% | 3,697,400 | 4270億3488万 | -16.12% | 13.48 | 1.87 |
| 06/03 | 4,300 | 4,450 | 4,250 | 4,351 | -0.34% | 2,415,500 | 4485億8251万 | -12.91% | 14.16 | 1.96 |
| 06/02 | 4,388 | 4,391 | 4,173 | 4,366 | -0.3% | 3,510,000 | 4501億2899万 | -13.51% | 14.21 | 1.97 |
| 06/01 | 4,400 | 4,524 | 4,309 | 4,379 | -1.73% | 2,164,300 | 4514億6928万 | -14.37% | 14.25 | 1.97 |
| 05/29 | 4,580 | 4,581 | 4,341 | 4,456 | -2.3% | 3,006,200 | 4594億788万 | -13.76% | 14.5 | 2.01 |
| 05/28 | 4,690 | 4,735 | 4,472 | 4,561 | -3% | 2,371,400 | 4702億3324万 | -12.52% | 14.85 | 2.06 |
| 05/27 | 5,150 | 5,183 | 4,702 | 4,702 | -6.07% | 2,950,500 | 4847億7016万 | -10.56% | 15.3 | 2.12 |
| 05/26 | 5,026 | 5,348 | 4,902 | 5,006 | +1.23% | 4,644,300 | 5161億1217万 | -5.49% | 16.29 | 2.26 |
| 05/25 | 4,759 | 5,126 | 4,749 | 4,945 | +7.45% | 5,053,200 | 5098億2315万 | -7.01% | 16.1 | 2.23 |
| 05/22 | 4,650 | 4,704 | 4,541 | 4,602 | +1.7% | 2,191,300 | 4744億6029万 | -14.06% | 14.98 | 2.07 |
| 05/21 | 4,327 | 4,595 | 4,265 | 4,525 | +5.18% | 3,622,800 | 4665億2169万 | -16.25% | 14.73 | 2.04 |
| 05/20 | 4,383 | 4,394 | 4,237 | 4,302 | -6.07% | 3,461,500 | 4435億3068万 | -21.24% | 14 | 1.94 |
| 05/19 | 4,564 | 4,805 | 4,501 | 4,580 | -0.2% | 3,207,300 | 4721億9212万 | -17.28% | 14.91 | 2.06 |
| 05/18 | 4,860 | 4,888 | 4,520 | 4,589 | -2.78% | 4,735,000 | 4731億2001万 | -18.2% | 14.94 | 2.07 |
| 05/15 | 4,729 | 4,887 | 4,630 | 4,720 | +1.31% | 5,612,700 | 4866億2594万 | -16.56% | 15.36 | 2.13 |
| 05/14 | 5,516 | 5,536 | 4,635 | 4,659 | -16.21% | 12,907,700 | 4803億3692万 | -18.35% | 15.16 | 2.1 |
| 05/13 | 5,550 | 5,608 | 5,497 | 5,560 | -0.71% | 2,954,800 | 5732億2886万 | -3.42% | 18.1 | 2.51 |
| 05/12 | 5,554 | 5,634 | 5,488 | 5,600 | +2.68% | 2,652,300 | 5773億5281万 | -2.95% | 18.23 | 2.52 |
| 05/11 | 5,555 | 5,619 | 5,408 | 5,454 | -1.82% | 2,779,700 | 5623億40万 | -5.74% | 17.75 | 2.46 |
| 05/08 | 5,638 | 5,640 | 5,483 | 5,555 | -1.63% | 3,423,700 | 5727億1337万 | -4.08% | 18.08 | 2.5 |
| 05/07 | 5,640 | 5,725 | 5,590 | 5,647 | +0.95% | 3,552,600 | 5821億9845万 | -2.67% | 18.38 | 2.55 |
| 05/01 | 5,632 | 5,657 | 5,552 | 5,594 | -0.37% | 2,188,200 | 5767億3422万 | -3.92% | 18.21 | 2.52 |
| 04/30 | 5,692 | 5,769 | 5,562 | 5,615 | -3.06% | 2,669,200 | 5788億9929万 | -4.03% | 18.28 | 2.53 |
| 04/28 | 5,700 | 5,794 | 5,661 | 5,792 | +0.78% | 2,462,100 | 5971億4776万 | -1.46% | 18.85 | 2.61 |
| 04/27 | 5,560 | 5,806 | 5,408 | 5,747 | +2.63% | 4,806,900 | 5925億832万 | -2.36% | 18.71 | 2.59 |
| 04/24 | 5,662 | 5,670 | 5,523 | 5,600 | -0.97% | 3,273,700 | 5773億5281万 | -5.1% | 18.23 | 2.52 |
| 04/23 | 5,820 | 5,820 | 5,559 | 5,655 | -5.75% | 5,939,000 | 5830億2324万 | -4.89% | 18.41 | 2.55 |
| 04/22 | 5,651 | 6,179 | 5,499 | 6,000 | +5.06% | 9,855,500 | 6185億9230万 | +0.12% | 19.53 | 2.7 |
| 04/21 | 5,572 | 5,731 | 5,490 | 5,711 | +1.57% | 2,667,400 | 5887億9677万 | -4.9% | 18.59 | 2.57 |
| 04/20 | 5,671 | 5,771 | 5,590 | 5,623 | -0.37% | 3,292,800 | 5797億2408万 | -6.77% | 18.3 | 2.53 |
| 04/17 | 5,617 | 5,746 | 5,435 | 5,644 | -0.83% | 4,642,400 | 5818億8915万 | -6.83% | 18.37 | 2.54 |
| 04/16 | 5,513 | 5,711 | 5,446 | 5,691 | +2.61% | 3,828,800 | 5867億3479万 | -6.44% | 18.52 | 2.57 |
| 04/15 | 5,894 | 5,919 | 5,530 | 5,546 | -5.39% | 4,767,400 | 5717億8548万 | -9.35% | 18.05 | 2.5 |
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 | 2,640 264 8/17 | 1,630 163 4/1 | 1,891,400 18,914,000 8/14 | - | - | 1936億1997万 3/31 |
| 2011年 3月期 | 2,550 255 4/30 | 1,500 150 3/15 | 1,652,600 16,526,000 5/11 | 2119億168万 | 1246億4805万 | 1653億6641万 3/31 |
| 2012年 3月期 | 2,100 210 4/25 | 1,060 106 11/25 | 5,226,400 52,264,000 11/30 | 1745億727万 | 880億8462万 | 1196億6212万 3/30 |
| 2013年 3月期 | 2,000 200 3/13 | 850 85 9/6 | 4,305,600 43,056,000 3/12 | 1661億9740万 | 706億3389万 | 1379億4384万 3/29 |
| 2014年 3月期 | 2,370 237 1/22 | 1,350 135 6/27 | 7,078,900 70,789,000 4/22 | 1969億4396万 | 1121億8324万 | 1802億2592万 3/31 |
| 2015年 3月期 | 2,600 260 11/5 | 1,790 179 5/21 | 1,992,200 19,922,000 9/11 | 2160億5666万 | 1487億4670万 | 1657億554万 3/31 |
| 2016年 3月期 | 2,370 237 6/4 | 1,220 122 2/12 | 2,780,600 27,806,000 2/4 | 1969億4396万 | 1013億8043万 | 1357億8316万 3/31 |
| 2017年 3月期 | 1,920 192 3/7 192 12/12 他2件 | 1,310 131 7/8 131 7/6 | 2,103,100 21,031,000 2/8 | 1595億4953万 | 1088億5932万 | 1390億1387万 3/31 |
| 2018年 3月期 | 2,095 1/11 | 1,340 134 9/8 134 8/22 | 3,865,100 1/9 | 1740億9181万 | 1113億5228万 | 1398億3509万 3/30 |
| 2019年 3月期 | 2,198 10/4 | 959 12/25 | 5,708,000 11/1 | 1826億5097万 | 796億9166万 | 843億8369万 3/29 |
| 2020年 3月期 | 1,261 4/17 | 377 3/19 | 6,578,900 11/5 | 1047億8748万 | 313億2821万 | 421億1729万 3/31 |
| 2021年 3月期 | 671 6/8 | 326 10/30 | 5,141,600 1/19 | 557億5923万 | 270億9018万 | 450億3259万 3/31 |
| 2022年 3月期 | 606 5/11 | 312 3/9 | 6,871,000 11/8 | 503億5782万 | 259億2679万 | 295億9471万 3/31 |
| 2023年 3月期 | 493 11/9 | 321 7/7 | 5,019,400 8/9 | 430億3052万 | 271億7612万 | 364億9184万 3/31 |
| 2024年 3月期 | 2,898 3/8 | 401 10/24 | 111,158,700 3/6 | 2987億8008万 | 394億1594万 | 1931億7156万 3/29 |
| 2025年 3月期 | 2,130 4/1 | 843 8/5 | 89,428,100 11/26 | 2196億26万 | 869億1221万 | 1658億6052万 3/31 |
| 2026年 3月期 | 8,438 3/3 | 1,141 4/7 | 34,318,400 5/14 | 8699億4697万 | 1176億3563万 | 5627億3427万 3/31 |
| 最新 | 4,484 2026/9/9 | 2,247,500 | 4622億9464万 | |||
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。
