- 7011
- 2026/10/02
- 時価
- 12兆8637億円
- PER 予
- 33.72倍
- 2010年以降
- 赤字-100.71倍
（2010-2026年） - PBR
- 4.04倍
- 2010年以降
- 0.53-5.67倍
（2010-2026年） - 配当 予
- 0.76%
- ROE 予
- 11.98%
- ROA 予
- 4.66%
- 資料
- Link
- CSV,JSON
三菱重工業（7011）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,842
- 始値
- 3,838
- 高値
- 3,876
- 安値
- 3,813
- 終値 -0.75%
- 3,813
- 出来高 -3.97%
- 12,722,900
乖離率
- 株価（5日）
移動平均値 - -0.57%
3,835 - 株価（25日）
移動平均値 - -0.39%
3,828 - 出来高（5日）
移動平均値 - -11.92%
14,445,280
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 | 3,838 | 3,876 | 3,813 | 3,813 | -0.75% | 12,722,900 | - | -0.39% | - | - |
| 10/01 | 3,770 | 3,853 | 3,740 | 3,842 | +0.08% | 13,248,700 | - | +0.23% | - | - |
| 09/30 | 3,835 | 3,870 | 3,772 | 3,839 | +1.21% | 17,996,400 | - | +0.05% | - | - |
| 09/29 | 3,851 | 3,884 | 3,780 | 3,793 | -2.39% | 14,915,300 | - | -1.25% | - | - |
| 09/28 | 3,884 | 3,935 | 3,861 | 3,886 | -0.28% | 13,343,100 | - | +0.88% | - | - |
| 09/25 | 3,943 | 3,975 | 3,897 | 3,897 | -0.81% | 15,832,800 | - | +0.96% | - | - |
| 09/24 | 3,917 | 3,971 | 3,877 | 3,929 | +1.29% | 19,670,900 | - | +1.29% | - | - |
| 09/18 | 3,887 | 3,918 | 3,831 | 3,879 | -0.21% | 16,950,000 | - | -0.44% | - | - |
| 09/17 | 3,840 | 3,910 | 3,822 | 3,887 | +4.01% | 20,985,600 | - | -0.61% | - | - |
| 09/16 | 3,750 | 3,797 | 3,712 | 3,737 | +0.97% | 14,376,000 | - | -4.81% | - | - |
| 09/15 | 3,739 | 3,803 | 3,610 | 3,701 | -1.6% | 36,099,500 | - | -6.07% | - | - |
| 09/14 | 3,689 | 3,771 | 3,682 | 3,761 | +1.51% | 10,108,700 | - | -4.83% | - | - |
| 09/11 | 3,597 | 3,720 | 3,581 | 3,705 | -0.48% | 13,750,300 | - | -6.51% | - | - |
| 09/10 | 3,760 | 3,784 | 3,687 | 3,723 | -2.36% | 14,299,000 | - | -6.34% | - | - |
| 09/09 | 3,700 | 3,854 | 3,680 | 3,813 | +2.83% | 14,782,100 | - | -4.34% | - | - |
| 09/08 | 3,764 | 3,779 | 3,708 | 3,708 | -3.16% | 12,514,100 | - | -7.23% | - | - |
| 09/07 | 3,796 | 3,863 | 3,785 | 3,829 | +2% | 10,848,500 | - | -4.3% | - | - |
| 09/04 | 3,818 | 3,820 | 3,707 | 3,754 | -1.08% | 15,016,100 | - | -6.1% | - | - |
| 09/03 | 3,757 | 3,840 | 3,748 | 3,795 | +1.91% | 12,653,400 | - | -5.08% | - | - |
| 09/02 | 3,815 | 3,818 | 3,705 | 3,724 | -3.42% | 17,569,700 | - | -6.78% | - | - |
| 09/01 | 3,881 | 3,943 | 3,836 | 3,856 | -0.85% | 16,844,600 | - | -3.58% | - | - |
| 08/31 | 3,962 | 3,966 | 3,844 | 3,889 | -3.38% | 21,853,600 | - | -2.78% | - | - |
| 08/28 | 3,975 | 4,071 | 3,973 | 4,025 | +1% | 15,227,700 | - | +0.57% | - | - |
| 08/27 | 3,937 | 4,002 | 3,932 | 3,985 | +1.66% | 13,989,400 | - | -0.33% | - | - |
| 08/26 | 3,923 | 3,970 | 3,910 | 3,920 | -0.66% | 12,399,900 | - | -1.88% | - | - |
| 08/25 | 3,934 | 3,974 | 3,908 | 3,946 | -0.23% | 8,581,200 | - | -1.15% | - | - |
| 08/24 | 3,955 | 4,005 | 3,932 | 3,955 | +0.58% | 9,679,900 | - | -0.65% | - | - |
| 08/21 | 4,000 | 4,023 | 3,895 | 3,932 | -3.01% | 16,411,300 | - | -1.11% | - | - |
| 08/20 | 4,139 | 4,151 | 4,043 | 4,054 | -1.05% | 11,781,300 | - | +2.06% | - | - |
| 08/19 | 4,230 | 4,239 | 4,075 | 4,097 | -6.25% | 18,835,800 | - | +3.46% | - | - |
| 08/18 | 4,340 | 4,439 | 4,294 | 4,370 | +0.46% | 20,536,800 | - | +10.75% | - | - |
| 08/17 | 4,285 | 4,363 | 4,218 | 4,350 | +2.26% | 16,596,500 | - | +10.86% | - | - |
| 08/14 | 4,202 | 4,311 | 4,180 | 4,254 | -0.05% | 17,312,800 | - | +9.02% | - | - |
| 08/13 | 4,144 | 4,275 | 4,123 | 4,256 | +3.96% | 23,526,500 | - | +9.55% | - | - |
| 08/12 | 4,020 | 4,094 | 4,006 | 4,094 | +2.25% | 15,370,900 | - | +5.65% | - | - |
| 08/10 | 4,062 | 4,069 | 3,933 | 4,004 | -0.99% | 13,526,400 | - | +3.3% | - | - |
| 08/07 | 3,996 | 4,044 | 3,925 | 4,044 | +1.15% | 14,395,100 | - | +4.58% | - | - |
| 08/06 | 4,050 | 4,137 | 3,976 | 3,998 | -0.05% | 19,815,300 | - | +3.66% | - | - |
| 08/05 | 4,040 | 4,072 | 3,887 | 4,000 | -2.22% | 29,142,000 | - | +4% | - | - |
| 08/04 | 3,780 | 4,155 | 3,712 | 4,091 | +7.69% | 55,863,900 | - | +6.73% | - | - |
| 08/03 | 3,747 | 3,805 | 3,621 | 3,799 | +0.93% | 21,809,900 | - | -0.42% | - | - |
| 07/31 | 3,855 | 3,864 | 3,745 | 3,764 | +0.75% | 22,424,900 | - | -1.1% | - | - |
| 07/30 | 3,710 | 3,801 | 3,702 | 3,736 | -0.11% | 15,217,200 | - | -1.68% | - | - |
| 07/29 | 3,751 | 3,783 | 3,701 | 3,740 | -1.71% | 16,746,900 | - | -1.6% | - | - |
| 07/28 | 3,811 | 3,817 | 3,736 | 3,805 | -2.21% | 14,730,900 | - | +0.11% | - | - |
| 07/27 | 3,962 | 3,981 | 3,875 | 3,891 | -1.37% | 13,481,200 | - | +2.26% | - | - |
| 07/24 | 3,976 | 4,007 | 3,898 | 3,945 | +0.38% | 14,576,400 | - | +3.65% | - | - |
| 07/23 | 3,854 | 3,930 | 3,851 | 3,930 | +0.98% | 15,068,100 | - | +3.23% | - | - |
| 07/22 | 3,809 | 3,916 | 3,804 | 3,892 | +1.04% | 13,718,100 | - | +2.31% | - | - |
| 07/21 | 3,730 | 3,889 | 3,717 | 3,852 | +4.65% | 21,670,300 | - | +1.34% | - | - |
| 07/17 | 3,750 | 3,754 | 3,626 | 3,681 | -3.71% | 21,441,300 | - | -2.95% | - | - |
| 07/16 | 3,833 | 3,900 | 3,797 | 3,823 | -0.13% | 17,525,100 | - | +0.95% | - | - |
| 07/15 | 3,855 | 3,855 | 3,716 | 3,828 | +2.19% | 19,491,400 | - | +1.43% | - | - |
| 07/14 | 3,797 | 3,816 | 3,718 | 3,746 | -0.32% | 12,709,500 | - | -0.48% | - | - |
| 07/13 | 3,810 | 3,818 | 3,693 | 3,758 | -1.57% | 13,530,900 | - | -0.05% | - | - |
| 07/10 | 3,810 | 3,872 | 3,783 | 3,818 | +0.34% | 14,270,300 | - | +1.62% | - | - |
| 07/09 | 3,807 | 3,867 | 3,785 | 3,805 | -0.42% | 16,150,000 | - | +1.3% | - | - |
| 07/08 | 3,939 | 3,994 | 3,821 | 3,821 | -4.69% | 25,815,800 | - | +1.84% | - | - |
| 07/07 | 4,051 | 4,146 | 3,986 | 4,009 | -2.46% | 24,665,400 | - | +7.14% | - | - |
| 07/06 | 3,848 | 4,110 | 3,839 | 4,110 | +8.39% | 35,898,600 | - | +10.42% | - | - |
| 07/03 | 3,858 | 3,899 | 3,766 | 3,792 | +0.11% | 15,350,400 | - | +2.4% | - | - |
| 07/02 | 3,783 | 3,867 | 3,752 | 3,788 | +1.39% | 17,061,600 | - | +2.27% | - | - |
| 07/01 | 3,760 | 3,825 | 3,711 | 3,736 | +1.91% | 19,764,700 | - | +0.86% | - | - |
| 06/30 | 3,716 | 3,717 | 3,606 | 3,666 | +0.41% | 19,004,300 | - | -1.21% | - | - |
| 06/29 | 3,679 | 3,774 | 3,621 | 3,651 | +2.35% | 23,060,300 | - | -1.91% | - | - |
| 06/26 | 3,629 | 3,639 | 3,536 | 3,567 | -1.41% | 16,993,000 | - | -4.42% | - | - |
| 06/25 | 3,755 | 3,784 | 3,611 | 3,618 | -3.34% | 19,664,300 | - | -3.47% | - | - |
| 06/24 | 3,725 | 3,809 | 3,716 | 3,743 | +0.03% | 14,242,700 | - | -0.51% | - | - |
| 06/23 | 3,909 | 3,913 | 3,715 | 3,742 | -4.27% | 20,051,900 | - | -0.82% | - | - |
| 06/22 | 3,867 | 3,914 | 3,825 | 3,909 | -0.2% | 13,192,000 | - | +3.17% | - | - |
| 06/19 | 4,029 | 4,030 | 3,830 | 3,917 | -1.29% | 23,852,400 | - | +3.19% | - | - |
| 06/18 | 4,053 | 4,095 | 3,943 | 3,968 | +2.8% | 31,233,200 | - | +4.34% | - | - |
| 06/17 | 3,810 | 3,905 | 3,796 | 3,860 | +1.31% | 23,776,900 | - | +1.29% | - | - |
| 06/16 | 3,700 | 3,838 | 3,670 | 3,810 | +4.13% | 27,316,000 | - | -0.57% | - | - |
| 06/15 | 3,647 | 3,720 | 3,591 | 3,659 | +3.36% | 21,245,700 | - | -5.01% | - | - |
| 06/12 | 3,545 | 3,594 | 3,486 | 3,540 | +1.32% | 19,580,500 | - | -8.79% | - | - |
| 06/11 | 3,450 | 3,502 | 3,404 | 3,494 | -2.35% | 18,083,000 | - | -10.87% | - | - |
| 06/10 | 3,669 | 3,686 | 3,548 | 3,578 | -1.41% | 17,683,400 | - | -9.67% | - | - |
| 06/09 | 3,668 | 3,688 | 3,591 | 3,629 | -1.89% | 20,777,900 | - | -9.32% | - | - |
| 06/08 | 3,713 | 3,783 | 3,644 | 3,699 | -2.4% | 23,310,400 | - | -8.46% | - | - |
| 06/05 | 3,713 | 3,828 | 3,688 | 3,790 | +2.4% | 23,427,800 | - | -7.22% | - | - |
| 06/04 | 3,560 | 3,772 | 3,551 | 3,701 | +3.58% | 28,144,900 | - | -10.19% | - | - |
| 06/03 | 3,556 | 3,640 | 3,481 | 3,573 | +1.62% | 30,658,500 | - | -14.15% | - | - |
| 06/02 | 3,496 | 3,516 | 3,415 | 3,516 | -3.3% | 35,355,900 | - | -16.48% | - | - |
| 06/01 | 3,820 | 3,859 | 3,612 | 3,636 | -4.47% | 29,085,300 | - | -14.43% | - | - |
| 05/29 | 3,768 | 3,836 | 3,744 | 3,806 | +0.05% | 34,158,900 | - | -11.18% | - | - |
| 05/28 | 3,950 | 3,999 | 3,766 | 3,804 | -2.41% | 25,450,500 | - | -11.8% | - | - |
| 05/27 | 4,025 | 4,050 | 3,863 | 3,898 | -1.17% | 19,574,600 | - | -10.08% | - | - |
| 05/26 | 3,900 | 4,039 | 3,856 | 3,944 | +0.92% | 25,836,500 | - | -9.58% | - | - |
| 05/25 | 3,931 | 3,944 | 3,860 | 3,908 | -1.54% | 25,805,000 | - | -10.92% | - | - |
| 05/22 | 3,998 | 4,023 | 3,905 | 3,969 | +0.28% | 22,773,500 | - | -10.22% | - | - |
| 05/21 | 3,985 | 4,032 | 3,885 | 3,958 | -1.64% | 28,538,600 | - | -11.1% | - | - |
| 05/20 | 4,083 | 4,100 | 3,940 | 4,024 | -2.47% | 20,144,300 | - | -10.26% | - | - |
| 05/19 | 4,205 | 4,255 | 4,080 | 4,126 | +0.59% | 20,535,500 | - | -8.6% | - | - |
| 05/18 | 4,084 | 4,140 | 4,060 | 4,102 | +0.54% | 21,740,700 | - | -9.71% | - | - |
| 05/15 | 4,120 | 4,148 | 4,027 | 4,080 | -1.97% | 26,236,100 | - | -10.72% | - | - |
| 05/14 | 4,405 | 4,405 | 4,096 | 4,162 | -5.54% | 38,699,900 | - | -9.44% | - | - |
| 05/13 | 4,370 | 4,456 | 4,271 | 4,406 | +2.47% | 33,182,600 | - | -4.67% | - | - |
| 05/12 | 4,350 | 4,363 | 4,084 | 4,300 | -1.92% | 57,855,600 | - | -7.21% | - | - |
| 05/11 | 4,500 | 4,543 | 4,326 | 4,384 | -2.79% | 23,392,400 | - | -5.64% | - | - |
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 | 905 7/25 | 384 1/22 | 148,850,000 7/23 | - | - | +17.45% 2/25 | -19.66% 8/17 |
| 2009年 3月期 | 607 6/6 | 267 3/4 2/20 | 114,873,000 5/21 | - | - | +19.51% 6/4 | -27.3% 10/8 |
| 2010年 3月期 | 423 6/12 | 272 11/27 | 84,664,000 6/12 | - | - | +18.06% 6/15 | -11.82% 11/27 |
| 2011年 3月期 | 397 4/2 | 255 3/15 | 75,266,000 2/3 | 1兆3393億 | 8602億7998万 | +10.13% 3/30 | -17.77% 3/15 |
| 2012年 3月期 | 411 3/19 | 303 9/12 9/6 他2件 | 67,792,000 8/4 | 1兆3865億 | 1兆222億 | +7.43% 2/20 | -11.87% 8/22 |
| 2013年 3月期 | 560 2/6 | 288 7/25 | 122,236,000 2/6 | 1兆8892億 | 9716億1033万 | +26.56% 4/11 | -11.81% 5/18 |
| 2014年 3月期 | 765 5/23 | 497 4/2 | 77,179,000 4/9 | 2兆5808億 | 1兆6767億 | +13.68% 7/16 | -18.98% 6/13 |
| 2015年 3月期 | 727 12/8 | 530 5/9 5/8 | 41,298,000 2/4 | 2兆4526億 | 1兆7880億 | +9.95% 6/13 | -10.55% 10/17 |
| 2016年 3月期 | 805 6/4 | 350 2/12 | 51,724,000 7/29 | 2兆7157億 | 1兆1807億 | +11.65% 5/25 | -21.76% 2/12 |
| 2017年 3月期 | 571 12/12 | 367 6/28 | 78,715,000 3/14 | 1兆9263億 | 1兆2381億 | +15.45% 12/8 | -11.87% 2/9 |
| 2018年 3月期 | 478 5/10 | 385 3,845 2/6 | 67,436,000 6,743,600 2/7 | 1兆6126億 | 1兆2971億 | +7.4% 5/10 | -7.22% 2/6 |
| 2019年 3月期 | 470 4,699 3/22 | 380 3,797 1/4 | 38,783,000 3,878,300 5/8 | 1兆5852億 | 1兆2809億 | +6.04% 10/5 | -8.64% 12/25 |
| 2020年 3月期 | 489 4,886 5/22 | 252 2,522 3/19 2,517 3/17 | 40,408,000 4,040,800 3/13 | 1兆6483億 | 8508億3397万 | +8.56% 9/11 | -25.4% 3/16 |
| 2021年 3月期 | 367 3,669 3/22 3,671 3/19 | 218 2,183 10/20 2,181 10/15 | 53,800,000 5,380,000 11/30 | 1兆2377億 | 7364億6731万 | +18.12% 12/16 | -11.52% 10/2 |
| 2022年 3月期 | 421 4,206 3/28 | 251 2,512 12/2 | 53,833,000 5,383,300 3/4 | 1兆4189億 | 8474億6032万 | +16.41% 1/12 | -10.45% 11/30 |
| 2023年 3月期 | 569 5,687 12/15 | 386 3,863 4/7 | 111,957,000 11,195,700 6/20 | 1兆9185億 | 1兆3032億 | +14.82% 6/8 | -10.93% 6/24 |
| 2024年 3月期 | 1,450 3/29 | 490 4,897 4/3 | 133,323,000 13,332,300 11/6 | 4兆8917億 | 1兆6520億 | +16.63% 1/15 | -12.62% 10/4 |
| 2025年 3月期 | 2,932 3/21 | 1,234 5/9 | 177,984,700 7/10 | 9兆8915億 | 4兆1630億 | +27.98% 7/4 | -28.83% 8/5 |
| 2026年 3月期 | 5,208 3/2 | 2,055 4/7 | 152,767,900 5/9 | 17兆5699億 | 6兆9328億 | +17.47% 1/19 | -11.24% 11/21 |
| 最新 | 3,813 2026/10/2 | 12,722,900 | 12兆8637億 | -0.39% 3,828 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 92%（1.92倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 97%（1.97倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 170%（2.7倍）
- 2025/12/30 vs 2024/12/30
- 73%（1.73倍）
- 2026/10/02 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
198円（1983/07/26） - 1826%（19.26倍）
3,813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。
