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
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 5,550 | 5,608 | 5,497 | 5,560 | -0.71% | 2,954,800 | 5732億2886万 | -3.42% | 18.7 | 2.45 |
| 05/12 | 5,554 | 5,634 | 5,488 | 5,600 | +2.68% | 2,652,300 | 5773億5281万 | -2.95% | 18.84 | 2.47 |
| 05/11 | 5,555 | 5,619 | 5,408 | 5,454 | -1.82% | 2,779,700 | 5623億40万 | -5.74% | 18.34 | 2.4 |
| 05/08 | 5,638 | 5,640 | 5,483 | 5,555 | -1.63% | 3,423,700 | 5727億1337万 | -4.08% | 18.68 | 2.45 |
| 05/07 | 5,640 | 5,725 | 5,590 | 5,647 | +0.95% | 3,552,600 | 5821億9845万 | -2.67% | 18.99 | 2.49 |
| 05/01 | 5,632 | 5,657 | 5,552 | 5,594 | -0.37% | 2,188,200 | 5767億3422万 | -3.92% | 18.81 | 2.46 |
| 04/30 | 5,692 | 5,769 | 5,562 | 5,615 | -3.06% | 2,669,200 | 5788億9929万 | -4.03% | 18.89 | 2.47 |
| 04/28 | 5,700 | 5,794 | 5,661 | 5,792 | +0.78% | 2,462,100 | 5971億4776万 | -1.46% | 19.48 | 2.55 |
| 04/27 | 5,560 | 5,806 | 5,408 | 5,747 | +2.63% | 4,806,900 | 5925億832万 | -2.36% | 19.33 | 2.53 |
| 04/24 | 5,662 | 5,670 | 5,523 | 5,600 | -0.97% | 3,273,700 | 5773億5281万 | -5.1% | 18.84 | 2.47 |
| 04/23 | 5,820 | 5,820 | 5,559 | 5,655 | -5.75% | 5,939,000 | 5830億2324万 | -4.89% | 19.02 | 2.49 |
| 04/22 | 5,651 | 6,179 | 5,499 | 6,000 | +5.06% | 9,855,500 | 6185億9230万 | +0.12% | 20.18 | 2.64 |
| 04/21 | 5,572 | 5,731 | 5,490 | 5,711 | +1.57% | 2,667,400 | 5887億9677万 | -4.9% | 19.21 | 2.52 |
| 04/20 | 5,671 | 5,771 | 5,590 | 5,623 | -0.37% | 3,292,800 | 5797億2408万 | -6.77% | 18.91 | 2.48 |
| 04/17 | 5,617 | 5,746 | 5,435 | 5,644 | -0.83% | 4,642,400 | 5818億8915万 | -6.83% | 18.98 | 2.49 |
| 04/16 | 5,513 | 5,711 | 5,446 | 5,691 | +2.61% | 3,828,800 | 5867億3479万 | -6.44% | 19.14 | 2.51 |
| 04/15 | 5,894 | 5,919 | 5,530 | 5,546 | -5.39% | 4,767,400 | 5717億8548万 | -9.35% | 18.65 | 2.44 |
| 04/14 | 5,840 | 5,932 | 5,786 | 5,862 | +1.1% | 3,599,400 | 6043億6467万 | -4.68% | 19.72 | 2.58 |
| 04/13 | 5,969 | 6,040 | 5,745 | 5,798 | -3.32% | 3,953,900 | 5977億6636万 | -5.91% | 19.5 | 2.55 |
| 04/10 | 6,212 | 6,220 | 5,997 | 5,997 | -3.01% | 4,309,500 | 6182億8300万 | -3.32% | 20.17 | 2.64 |
| 04/09 | 6,216 | 6,377 | 6,146 | 6,183 | -3.33% | 4,812,300 | 6374億5936万 | -0.95% | 20.8 | 2.72 |
| 04/08 | 6,100 | 6,441 | 6,015 | 6,396 | +10.58% | 6,515,800 | 6594億1939万 | +1.99% | 21.51 | 2.82 |
| 04/07 | 5,898 | 5,945 | 5,722 | 5,784 | -2.68% | 3,866,000 | 5963億2297万 | -8.57% | 19.45 | 2.55 |
| 04/06 | 5,989 | 6,015 | 5,818 | 5,943 | +0.15% | 3,777,800 | 6127億1567万 | -7.43% | 19.99 | 2.62 |
| 04/03 | 6,010 | 6,043 | 5,869 | 5,934 | +0.94% | 2,664,200 | 6117億8778万 | -8.67% | 19.96 | 2.61 |
| 04/02 | 6,167 | 6,187 | 5,798 | 5,879 | -2.2% | 4,501,300 | 6061億1735万 | -10.5% | 19.77 | 2.59 |
| 04/01 | 5,927 | 6,019 | 5,777 | 6,011 | +7.78% | 3,709,500 | 6197億2638万 | -9.55% | 20.22 | 2.65 |
| 03/31 | 5,675 | 5,763 | 5,543 | 5,577 | -4.06% | 4,163,200 | 5749億8154万 | -16.95% | 14.63 | 2.46 |
| 03/30 | 5,823 | 5,874 | 5,630 | 5,813 | -5.6% | 4,288,900 | 5993億1284万 | -14.7% | 15.25 | 2.56 |
| 03/27 | 6,217 | 6,290 | 6,050 | 6,158 | -2.52% | 3,778,100 | 6348億8189万 | -10.66% | 16.16 | 2.71 |
| 03/26 | 6,438 | 6,628 | 6,230 | 6,317 | +0.43% | 4,409,300 | 6512億7459万 | -9.07% | 16.57 | 2.78 |
| 03/25 | 6,243 | 6,336 | 6,123 | 6,290 | +4.96% | 4,260,900 | 6484億9092万 | -9.94% | 16.5 | 2.77 |
| 03/24 | 6,318 | 6,331 | 5,882 | 5,993 | -2.04% | 5,517,700 | 6178億7061万 | -14.7% | 15.72 | 2.64 |
| 03/23 | 6,450 | 6,470 | 5,980 | 6,118 | -8.94% | 5,776,900 | 6307億5795万 | -13.56% | 16.05 | 2.69 |
| 03/19 | 6,702 | 6,929 | 6,646 | 6,719 | -1.73% | 7,727,800 | 6927億2027万 | -5.62% | 17.63 | 2.96 |
| 03/18 | 6,550 | 6,837 | 6,522 | 6,837 | +8.35% | 5,840,200 | 7048億8592万 | -4.16% | 17.94 | 3.01 |
| 03/17 | 6,448 | 6,612 | 6,264 | 6,310 | -0.6% | 4,735,600 | 6505億5290万 | -11.69% | 16.56 | 2.78 |
| 03/16 | 6,309 | 6,503 | 6,163 | 6,348 | +0.62% | 4,541,000 | 6544億7065万 | -11.43% | 16.66 | 2.8 |
| 03/13 | 6,102 | 6,438 | 6,080 | 6,309 | +0.75% | 4,186,900 | 6504億4980万 | -12.14% | 16.55 | 2.78 |
| 03/12 | 6,440 | 6,528 | 6,208 | 6,262 | -4.62% | 5,092,100 | 6456億416万 | -13.09% | 16.43 | 2.76 |
| 03/11 | 6,518 | 6,732 | 6,462 | 6,565 | +3.55% | 5,135,400 | 6768億4307万 | -9.17% | 17.23 | 2.89 |
| 03/10 | 6,420 | 6,520 | 6,285 | 6,340 | +2.97% | 4,958,900 | 6536億4586万 | -12.27% | 16.63 | 2.79 |
| 03/09 | 6,279 | 6,404 | 5,911 | 6,157 | -9.99% | 7,812,600 | 6347億7880万 | -15.05% | 16.15 | 2.71 |
| 03/06 | 6,800 | 6,873 | 6,505 | 6,840 | -1.71% | 7,065,300 | 7051億9522万 | -6.04% | 17.95 | 3.01 |
| 03/05 | 7,159 | 7,346 | 6,794 | 6,959 | +0.72% | 7,871,800 | 7174億6397万 | -4.28% | 18.26 | 3.07 |
| 03/04 | 7,501 | 7,542 | 6,708 | 6,909 | -11.25% | 9,764,000 | 7123億903万 | -4.82% | 18.13 | 3.04 |
| 03/03 | 8,181 | 8,438 | 7,754 | 7,785 | -4.23% | 7,495,500 | 8026億2351万 | +7.53% | 20.43 | 3.43 |
| 03/02 | 7,700 | 8,224 | 7,680 | 8,129 | +3.21% | 5,583,900 | 8380億8947万 | +13.17% | 21.33 | 3.58 |
| 02/27 | 7,682 | 7,903 | 7,610 | 7,876 | +2.06% | 4,685,800 | 8120億549万 | +10.73% | 20.67 | 3.47 |
| 02/26 | 7,808 | 7,918 | 7,660 | 7,717 | -1.17% | 5,600,300 | 7956億1279万 | +9.31% | 20.25 | 3.4 |
| 02/25 | 7,763 | 7,958 | 7,680 | 7,808 | +1.02% | 7,047,600 | 8049億9478万 | +11.27% | 20.49 | 3.44 |
| 02/24 | 8,002 | 8,043 | 7,568 | 7,729 | -4.46% | 8,537,700 | 7968億4998万 | +10.78% | 20.28 | 3.4 |
| 02/20 | 7,760 | 8,186 | 7,739 | 8,090 | +4.16% | 11,598,300 | 8340億6862万 | +16.47% | 21.23 | 3.56 |
| 02/19 | 7,550 | 7,974 | 7,452 | 7,767 | +3.67% | 11,754,300 | 8007億6773万 | +12.42% | 20.38 | 3.42 |
| 02/18 | 7,311 | 7,578 | 7,213 | 7,492 | +3.45% | 7,451,500 | 7724億1558万 | +8.85% | 19.66 | 3.3 |
| 02/17 | 7,295 | 7,296 | 7,062 | 7,242 | -1.55% | 6,026,400 | 7466億4090万 | +5.68% | 19 | 3.19 |
| 02/16 | 7,598 | 7,655 | 7,356 | 7,356 | +0.88% | 7,318,800 | 7583億9416万 | +7.83% | 19.3 | 3.24 |
| 02/13 | 6,963 | 7,522 | 6,896 | 7,292 | +2.26% | 9,682,700 | 7517億9584万 | +7.55% | 19.13 | 3.21 |
| 02/12 | 7,260 | 7,650 | 7,031 | 7,131 | +0.3% | 11,844,000 | 7351億9695万 | +5.94% | 18.71 | 3.14 |
| 02/10 | 7,300 | 7,639 | 6,719 | 7,110 | -0.01% | 23,363,500 | 7330億3187万 | +6.48% | 18.66 | 3.13 |
| 02/09 | 7,045 | 7,270 | 6,898 | 7,111 | +3.89% | 7,016,100 | 7331億3497万 | +7.42% | 18.66 | 3.13 |
| 02/06 | 6,597 | 6,870 | 6,473 | 6,845 | +2.21% | 4,541,900 | 7057億1071万 | +4.38% | 17.96 | 3.02 |
| 02/05 | 6,902 | 6,939 | 6,614 | 6,697 | -3.29% | 4,043,400 | 6904億5210万 | +2.86% | 17.57 | 2.95 |
| 02/04 | 6,839 | 6,979 | 6,704 | 6,925 | +1.24% | 4,117,900 | 7139億5861万 | +7.18% | 18.17 | 3.05 |
| 02/03 | 6,685 | 6,853 | 6,633 | 6,840 | +4.8% | 3,602,800 | 7051億9522万 | +6.77% | 17.95 | 3.01 |
| 02/02 | 6,960 | 7,028 | 6,478 | 6,527 | -4.99% | 5,796,700 | 6729億2532万 | +2.61% | 17.13 | 2.87 |
| 01/30 | 6,862 | 6,961 | 6,750 | 6,870 | -1.32% | 4,294,700 | 7082億8818万 | +8.46% | 18.03 | 3.03 |
| 01/29 | 6,785 | 7,030 | 6,746 | 6,962 | +5.73% | 8,125,000 | 7177億7326万 | +10.91% | 18.27 | 3.07 |
| 01/28 | 6,592 | 6,679 | 6,458 | 6,585 | -1.26% | 4,057,600 | 6789億505万 | +6.02% | 17.28 | 2.9 |
| 01/27 | 6,404 | 6,669 | 6,356 | 6,669 | +3.46% | 5,312,900 | 6875億6534万 | +8.37% | 17.5 | 2.94 |
| 01/26 | 6,280 | 6,446 | 6,158 | 6,446 | +1.34% | 5,540,500 | 6645億7432万 | +5.69% | 16.91 | 2.84 |
| 01/23 | 6,445 | 6,646 | 6,321 | 6,361 | -0.28% | 5,303,600 | 6558億1093万 | +5.09% | 16.69 | 2.8 |
| 01/22 | 6,608 | 6,640 | 6,291 | 6,379 | -2.49% | 4,715,300 | 6576億6671万 | +5.82% | 16.74 | 2.81 |
| 01/21 | 6,449 | 6,698 | 6,400 | 6,542 | -1.61% | 4,377,400 | 6744億7180万 | +8.89% | 17.16 | 2.88 |
| 01/20 | 6,806 | 6,885 | 6,571 | 6,649 | -2.51% | 4,131,500 | 6855億336万 | +11.34% | 17.45 | 2.93 |
| 01/19 | 6,852 | 6,980 | 6,698 | 6,820 | -1.6% | 4,691,700 | 7031億3324万 | +14.89% | 17.89 | 3 |
| 01/16 | 7,230 | 7,317 | 6,851 | 6,931 | -3.36% | 7,153,200 | 7145億7720万 | +17.24% | 18.19 | 3.05 |
| 01/15 | 7,001 | 7,333 | 6,982 | 7,172 | +0.59% | 9,775,600 | 7394億2399万 | +21.87% | 18.82 | 3.16 |
| 01/14 | 6,782 | 7,141 | 6,738 | 7,130 | +5.75% | 8,605,200 | 7350億9385万 | +21.88% | 18.71 | 3.14 |
| 01/13 | 6,700 | 6,945 | 6,640 | 6,742 | +4.2% | 8,748,000 | 6950億9155万 | +15.86% | 17.69 | 2.97 |
| 01/09 | 6,264 | 6,570 | 6,206 | 6,470 | +2.78% | 9,710,700 | 6670億4869万 | +11.49% | 16.98 | 2.85 |
| 01/08 | 6,157 | 6,392 | 6,102 | 6,295 | +3.93% | 7,083,000 | 6490億642万 | +8.63% | 16.52 | 2.77 |
| 01/07 | 5,740 | 6,155 | 5,732 | 6,057 | +4.67% | 6,692,000 | 6244億6892万 | +4.4% | 15.89 | 2.67 |
| 01/06 | 5,800 | 5,830 | 5,652 | 5,787 | +1.58% | 3,367,500 | 5966億3227万 | -0.82% | 15.18 | 2.55 |
| 01/05 | 5,632 | 5,756 | 5,599 | 5,697 | +2.46% | 3,691,400 | 5873億5339万 | -2.63% | 14.95 | 2.51 |
| 2025 | ||||||||||
| 12/30 | 5,610 | 5,655 | 5,533 | 5,560 | -1.68% | 3,011,600 | 5732億2886万 | -5.28% | 14.59 | 2.74 |
| 12/29 | 5,499 | 5,699 | 5,497 | 5,655 | +3.61% | 4,317,400 | 5830億2324万 | -4.12% | 14.84 | 2.79 |
| 12/26 | 5,500 | 5,575 | 5,418 | 5,458 | -1.71% | 4,963,200 | 5627億1279万 | -7.77% | 14.32 | 2.69 |
| 12/25 | 5,722 | 5,736 | 5,474 | 5,553 | -2.58% | 5,285,400 | 5725億717万 | -6.86% | 14.57 | 2.74 |
| 12/24 | 5,695 | 5,769 | 5,596 | 5,700 | -2.9% | 6,405,900 | 5876億6268万 | -4.79% | 14.95 | 2.81 |
| 12/23 | 5,530 | 5,870 | 5,520 | 5,870 | +8.22% | 10,258,900 | 6051億8946万 | -2.2% | 15.4 | 2.9 |
| 12/22 | 5,459 | 5,470 | 5,358 | 5,424 | +1.92% | 3,749,000 | 5592億744万 | -10% | 14.23 | 2.68 |
| 12/19 | 5,192 | 5,386 | 5,134 | 5,322 | +3.18% | 5,135,300 | 5486億9137万 | -12.16% | 13.96 | 2.63 |
| 12/18 | 5,190 | 5,273 | 5,121 | 5,158 | -2.72% | 5,083,000 | 5317億8318万 | -15.37% | 13.53 | 2.54 |
| 12/17 | 5,300 | 5,400 | 5,085 | 5,302 | +0.08% | 8,212,300 | 5466億2939万 | -13.42% | 13.91 | 2.62 |
| 12/16 | 5,617 | 5,645 | 5,271 | 5,298 | -7.33% | 7,805,000 | 5462億1700万 | -13.64% | 13.9 | 2.61 |
| 12/15 | 5,648 | 5,722 | 5,556 | 5,717 | -3.05% | 4,383,700 | 5894億1536万 | -7.03% | 15 | 2.82 |
| 12/12 | 5,740 | 5,910 | 5,643 | 5,897 | +4.56% | 6,883,900 | 6079億7313万 | -3.96% | 15.47 | 2.91 |
| 12/11 | 5,735 | 5,892 | 5,626 | 5,640 | -1.91% | 6,826,700 | 5814億7676万 | -8.02% | 14.8 | 2.78 |
| 12/10 | 6,190 | 6,205 | 5,750 | 5,750 | -7.33% | 7,233,600 | 5928億1762万 | -6.31% | 15.09 | 2.84 |
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 | 5,560 2026/5/13 | 2,954,800 | 5732億2886万 | |||
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。
