- 7003
- 2026/10/02
- 時価
- 4322億円
- PER 予
- 13.65倍
- 2010年以降
- 赤字-404.22倍
（2010-2026年） - PBR
- 1.89倍
- 2010年以降
- 0.26-3.72倍
（2010-2026年） - 配当 予
- 1.43%
- ROE 予
- 13.85%
- ROA 予
- 6.68%
- 資料
- Link
- CSV,JSON
三井E&S（7003）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,234
- 始値
- 4,227
- 高値
- 4,274
- 安値
- 4,164
- 終値 -0.97%
- 4,193
- 出来高 -22.61%
- 1,303,900
乖離率
- 株価（5日）
移動平均値 - -0.05%
4,195 - 株価（25日）
移動平均値 - -2.24%
4,289 - 出来高（5日）
移動平均値 - -7.09%
1,403,340
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 4,227 | 4,274 | 4,164 | 4,193 | -0.97% | 1,303,900 | - | -2.24% | - | - |
| 10/01 | 4,198 | 4,245 | 4,114 | 4,234 | +1.44% | 1,684,900 | - | -1.33% | - | - |
| 09/30 | 4,183 | 4,199 | 4,106 | 4,174 | +0.51% | 1,338,100 | - | -2.66% | - | - |
| 09/29 | 4,188 | 4,221 | 4,102 | 4,153 | -1.66% | 1,431,900 | - | -3.1% | - | - |
| 09/28 | 4,333 | 4,340 | 4,220 | 4,223 | -2.11% | 1,257,900 | - | -1.52% | - | - |
| 09/25 | 4,322 | 4,364 | 4,282 | 4,314 | -1.12% | 1,370,900 | - | +0.72% | - | - |
| 09/24 | 4,448 | 4,532 | 4,360 | 4,363 | -0.46% | 1,543,600 | - | +1.77% | - | - |
| 09/18 | 4,420 | 4,526 | 4,364 | 4,383 | -0.41% | 1,968,400 | - | +2.24% | - | - |
| 09/17 | 4,200 | 4,430 | 4,200 | 4,401 | +6.18% | 2,776,000 | - | +2.68% | - | - |
| 09/16 | 4,155 | 4,196 | 4,094 | 4,145 | -0.6% | 1,793,500 | - | -3.18% | - | - |
| 09/15 | 4,153 | 4,237 | 4,121 | 4,170 | -0.86% | 1,619,400 | - | -2.71% | - | - |
| 09/14 | 4,075 | 4,232 | 4,027 | 4,206 | +1.47% | 1,368,100 | - | -1.89% | - | - |
| 09/11 | 4,132 | 4,299 | 4,084 | 4,145 | -2.33% | 2,143,200 | - | -3.31% | - | - |
| 09/10 | 4,385 | 4,388 | 4,233 | 4,244 | -5.35% | 2,047,500 | - | -1.14% | - | - |
| 09/09 | 4,430 | 4,560 | 4,406 | 4,484 | +1.82% | 2,247,500 | - | +4.4% | - | - |
| 09/08 | 4,450 | 4,512 | 4,404 | 4,404 | -2.13% | 1,566,100 | - | +2.95% | - | - |
| 09/07 | 4,357 | 4,505 | 4,357 | 4,500 | +4.97% | 2,198,100 | - | +5.16% | - | - |
| 09/04 | 4,214 | 4,329 | 4,191 | 4,287 | +2.1% | 1,972,900 | - | -0.16% | - | - |
| 09/03 | 4,180 | 4,353 | 4,174 | 4,199 | +2.07% | 3,460,600 | - | -2.62% | - | - |
| 09/02 | 4,140 | 4,188 | 4,102 | 4,114 | -3.34% | 1,877,900 | - | -4.94% | - | - |
| 09/01 | 4,380 | 4,446 | 4,224 | 4,256 | -3.27% | 2,176,000 | - | -2.41% | - | - |
| 08/31 | 4,440 | 4,476 | 4,351 | 4,400 | -3.42% | 1,936,200 | - | +0.11% | - | - |
| 08/28 | 4,371 | 4,612 | 4,370 | 4,556 | +3.64% | 2,524,400 | - | +3.22% | - | - |
| 08/27 | 4,333 | 4,409 | 4,302 | 4,396 | +2.81% | 2,009,400 | - | -0.59% | - | - |
| 08/26 | 4,236 | 4,276 | 4,197 | 4,276 | +0.9% | 1,151,000 | - | -3.54% | - | - |
| 08/25 | 4,141 | 4,265 | 4,126 | 4,238 | +1.92% | 1,247,700 | - | -4.7% | - | - |
| 08/24 | 4,149 | 4,253 | 4,111 | 4,158 | +0.34% | 1,987,600 | - | -6.67% | - | - |
| 08/21 | 4,134 | 4,146 | 3,983 | 4,144 | -1.43% | 2,899,300 | - | -7.4% | - | - |
| 08/20 | 4,225 | 4,447 | 4,199 | 4,204 | +2.54% | 3,247,400 | - | -6.52% | - | - |
| 08/19 | 4,247 | 4,247 | 4,061 | 4,100 | -6.73% | 2,652,700 | - | -9.13% | - | - |
| 08/18 | 4,388 | 4,575 | 4,359 | 4,396 | +0.39% | 1,775,600 | - | -2.94% | - | - |
| 08/17 | 4,415 | 4,495 | 4,322 | 4,379 | +0.78% | 1,444,700 | - | -3.46% | - | - |
| 08/14 | 4,281 | 4,438 | 4,230 | 4,345 | +1.49% | 1,718,400 | - | -4.3% | - | - |
| 08/13 | 4,320 | 4,408 | 4,250 | 4,281 | +0.42% | 1,705,700 | - | -5.93% | - | - |
| 08/12 | 4,220 | 4,275 | 4,168 | 4,263 | +1.26% | 1,766,300 | - | -6.76% | - | - |
| 08/10 | 4,200 | 4,261 | 4,084 | 4,210 | +0.19% | 2,026,100 | - | -8.4% | - | - |
| 08/07 | 4,339 | 4,363 | 4,134 | 4,202 | -2.28% | 1,982,100 | - | -8.73% | - | - |
| 08/06 | 4,209 | 4,375 | 4,205 | 4,300 | +0.49% | 1,949,000 | - | -6.72% | - | - |
| 08/05 | 4,099 | 4,343 | 4,047 | 4,279 | +5.14% | 4,227,800 | - | -7.02% | - | - |
| 08/04 | 4,215 | 4,373 | 4,026 | 4,070 | -8.02% | 10,628,500 | - | -11.43% | - | - |
| 08/03 | 4,805 | 4,900 | 4,393 | 4,425 | -9.1% | 10,861,100 | - | -3.68% | - | - |
| 07/31 | 4,875 | 5,058 | 4,803 | 4,868 | +2.81% | 2,396,900 | - | +6.27% | - | - |
| 07/30 | 4,595 | 4,810 | 4,532 | 4,735 | +2.64% | 1,888,500 | - | +4.04% | - | - |
| 07/29 | 4,830 | 4,831 | 4,498 | 4,613 | -6.3% | 3,568,200 | - | +1.9% | - | - |
| 07/28 | 5,121 | 5,221 | 4,877 | 4,923 | -3.89% | 3,450,900 | - | +9.16% | - | - |
| 07/27 | 4,932 | 5,153 | 4,871 | 5,122 | +5.02% | 3,326,400 | - | +14.18% | - | - |
| 07/24 | 4,752 | 4,907 | 4,690 | 4,877 | +2.89% | 2,277,600 | - | +9.47% | - | - |
| 07/23 | 4,690 | 4,797 | 4,673 | 4,740 | +1.24% | 964,100 | - | +6.8% | - | - |
| 07/22 | 4,643 | 4,790 | 4,614 | 4,682 | +1.47% | 1,493,400 | - | +5.76% | - | - |
| 07/21 | 4,450 | 4,660 | 4,392 | 4,614 | +4.06% | 1,460,600 | - | +4.48% | - | - |
| 07/17 | 4,567 | 4,571 | 4,326 | 4,434 | -4.83% | 2,073,200 | - | +0.57% | - | - |
| 07/16 | 4,724 | 4,838 | 4,651 | 4,659 | -1.19% | 1,759,400 | - | +5.96% | - | - |
| 07/15 | 4,629 | 4,739 | 4,493 | 4,715 | +3.42% | 1,728,300 | - | +7.94% | - | - |
| 07/14 | 4,535 | 4,580 | 4,410 | 4,559 | +0.57% | 1,327,000 | - | +5.14% | - | - |
| 07/13 | 4,572 | 4,674 | 4,485 | 4,533 | -1% | 1,562,200 | - | +5.03% | - | - |
| 07/10 | 4,480 | 4,644 | 4,469 | 4,579 | +2.28% | 1,750,500 | - | +6.41% | - | - |
| 07/09 | 4,567 | 4,613 | 4,435 | 4,477 | -3.01% | 2,161,000 | - | +4.36% | - | - |
| 07/08 | 4,834 | 4,990 | 4,616 | 4,616 | -3.75% | 2,880,100 | - | +7.95% | - | - |
| 07/07 | 4,851 | 5,080 | 4,725 | 4,796 | -1.42% | 4,694,500 | - | +12.42% | - | - |
| 07/06 | 4,450 | 4,960 | 4,447 | 4,865 | +10.29% | 5,298,900 | - | +14.5% | - | - |
| 07/03 | 4,447 | 4,509 | 4,293 | 4,411 | +1.33% | 1,874,800 | - | +4.3% | - | - |
| 07/02 | 4,164 | 4,469 | 4,151 | 4,353 | +6.14% | 3,103,100 | - | +2.88% | - | - |
| 07/01 | 4,126 | 4,181 | 4,088 | 4,101 | +0.05% | 1,199,500 | - | -3.26% | - | - |
| 06/30 | 4,076 | 4,129 | 3,998 | 4,099 | +0.81% | 1,581,700 | - | -3.85% | - | - |
| 06/29 | 4,100 | 4,169 | 3,966 | 4,066 | -0.54% | 1,563,400 | - | -5.44% | - | - |
| 06/26 | 4,074 | 4,150 | 4,014 | 4,088 | -0.51% | 1,118,800 | - | -5.7% | - | - |
| 06/25 | 4,209 | 4,224 | 4,067 | 4,109 | -0.99% | 1,052,100 | - | -5.65% | - | - |
| 06/24 | 4,151 | 4,275 | 4,107 | 4,150 | -0.81% | 1,061,200 | - | -5.08% | - | - |
| 06/23 | 4,428 | 4,435 | 4,166 | 4,184 | -2.92% | 1,434,800 | - | -4.43% | - | - |
| 06/22 | 4,320 | 4,334 | 4,213 | 4,310 | -1.12% | 1,899,800 | - | -1.91% | - | - |
| 06/19 | 4,449 | 4,494 | 4,293 | 4,359 | -2.02% | 1,766,200 | - | -1.04% | - | - |
| 06/18 | 4,460 | 4,610 | 4,446 | 4,449 | -0.47% | 1,495,700 | - | +0.68% | - | - |
| 06/17 | 4,330 | 4,595 | 4,330 | 4,470 | +1.45% | 1,943,700 | - | +0.95% | - | - |
| 06/16 | 4,484 | 4,537 | 4,381 | 4,406 | -0.45% | 1,914,100 | - | -1.45% | - | - |
| 06/15 | 4,305 | 4,505 | 4,297 | 4,426 | +6.47% | 2,562,900 | - | -2.06% | - | - |
| 06/12 | 4,031 | 4,163 | 4,020 | 4,157 | +5.86% | 2,178,400 | - | -8.84% | - | - |
| 06/11 | 3,829 | 3,937 | 3,751 | 3,927 | +0.72% | 2,824,700 | - | -14.93% | - | - |
| 06/10 | 3,988 | 4,043 | 3,858 | 3,899 | -3.92% | 2,501,400 | - | -16.78% | - | - |
| 06/09 | 4,243 | 4,255 | 4,046 | 4,058 | -3.66% | 1,832,700 | - | -14.62% | - | - |
| 06/08 | 4,145 | 4,302 | 4,115 | 4,212 | -1.03% | 2,405,800 | - | -12.52% | - | - |
| 06/05 | 4,171 | 4,325 | 4,120 | 4,256 | +2.75% | 2,255,800 | - | -12.75% | - | - |
| 06/04 | 4,092 | 4,212 | 4,052 | 4,142 | -4.8% | 3,697,400 | - | -16.12% | - | - |
| 06/03 | 4,300 | 4,450 | 4,250 | 4,351 | -0.34% | 2,415,500 | - | -12.91% | - | - |
| 06/02 | 4,388 | 4,391 | 4,173 | 4,366 | -0.3% | 3,510,000 | - | -13.51% | - | - |
| 06/01 | 4,400 | 4,524 | 4,309 | 4,379 | -1.73% | 2,164,300 | - | -14.37% | - | - |
| 05/29 | 4,580 | 4,581 | 4,341 | 4,456 | -2.3% | 3,006,200 | - | -13.76% | - | - |
| 05/28 | 4,690 | 4,735 | 4,472 | 4,561 | -3% | 2,371,400 | - | -12.52% | - | - |
| 05/27 | 5,150 | 5,183 | 4,702 | 4,702 | -6.07% | 2,950,500 | - | -10.56% | - | - |
| 05/26 | 5,026 | 5,348 | 4,902 | 5,006 | +1.23% | 4,644,300 | - | -5.49% | - | - |
| 05/25 | 4,759 | 5,126 | 4,749 | 4,945 | +7.45% | 5,053,200 | - | -7.01% | - | - |
| 05/22 | 4,650 | 4,704 | 4,541 | 4,602 | +1.7% | 2,191,300 | - | -14.06% | - | - |
| 05/21 | 4,327 | 4,595 | 4,265 | 4,525 | +5.18% | 3,622,800 | - | -16.25% | - | - |
| 05/20 | 4,383 | 4,394 | 4,237 | 4,302 | -6.07% | 3,461,500 | - | -21.24% | - | - |
| 05/19 | 4,564 | 4,805 | 4,501 | 4,580 | -0.2% | 3,207,300 | - | -17.28% | - | - |
| 05/18 | 4,860 | 4,888 | 4,520 | 4,589 | -2.78% | 4,735,000 | - | -18.2% | - | - |
| 05/15 | 4,729 | 4,887 | 4,630 | 4,720 | +1.31% | 5,612,700 | - | -16.56% | - | - |
| 05/14 | 5,516 | 5,536 | 4,635 | 4,659 | -16.21% | 12,907,700 | - | -18.35% | - | - |
| 05/13 | 5,550 | 5,608 | 5,497 | 5,560 | -0.71% | 2,954,800 | - | -3.42% | - | - |
| 05/12 | 5,554 | 5,634 | 5,488 | 5,600 | +2.68% | 2,652,300 | - | -2.95% | - | - |
| 05/11 | 5,555 | 5,619 | 5,408 | 5,454 | -1.82% | 2,779,700 | - | -5.74% | - | - |
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 | 7,370 737 8/9 | 2,410 241 3/18 | 5,806,600 58,066,000 4/19 | - | - | +22.65% 4/21 | -24.64% 1/16 |
| 2009年 3月期 | 4,250 425 6/6 | 1,030 103 10/28 | 5,664,800 56,648,000 8/8 | - | - | +25.86% 1/7 | -34.94% 10/27 |
| 2010年 3月期 | 2,640 264 8/17 | 1,630 163 4/1 | 1,891,400 18,914,000 8/14 | - | - | +18.61% 5/11 | -12.53% 11/27 |
| 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 | +10.41% 1/11 | -22.28% 3/15 |
| 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 | +12.9% 1/25 | -14.94% 10/5 |
| 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 | +24.13% 2/7 | -15.52% 7/25 |
| 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 | +16.4% 7/16 | -20.85% 6/14 |
| 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 | +10.18% 7/1 | -10.67% 10/17 |
| 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 | +17.56% 3/7 | -21.3% 2/12 |
| 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 | +18.33% 12/8 | -14.89% 6/13 |
| 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 | +20.95% 1/10 | -9.78% 8/15 |
| 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 | +13.36% 10/4 | -35.24% 11/14 |
| 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 | +13.54% 4/30 | -50.19% 3/19 |
| 2021年 3月期 | 671 6/8 | 326 10/30 | 5,141,600 1/19 | 557億5923万 | 270億9018万 | +25.19% 3/15 | -26.23% 6/29 |
| 2022年 3月期 | 606 5/11 | 312 3/9 | 6,871,000 11/8 | 503億5782万 | 259億2679万 | +10.56% 7/6 | -19.69% 11/17 |
| 2023年 3月期 | 493 11/9 | 321 7/7 | 5,019,400 8/9 | 430億3052万 | 271億7612万 | +22.5% 5/9 | -9.73% 12/8 |
| 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 | +105.95% 3/6 | -20.84% 10/13 |
| 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 | +30.34% 11/26 | -39.85% 8/5 |
| 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 | +40.35% 5/14 | -16.94% 3/31 |
| 最新 | 4,193 2026/10/2 | 1,303,900 | 4322億9292万 | -2.24% 4,289 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 226%（3.26倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 35%（1.35倍）
- 1999/12/30 vs 1998/12/30
- -37%（0.63倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 106%（2.06倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 119%（2.19倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -61%（0.39倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/12/30 vs 2023/12/29
- 161%（2.61倍）
- 2025/12/30 vs 2024/12/30
- 202%（3.02倍）
- 2026/10/02 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
312円（2022/03/09） - 1244%（13.44倍）
4,193円（10/2）
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。
