- 8002
- 2026/10/02
- 時価
- 7兆8470億円
- PER 予
- 13.25倍
- 2010年以降
- 赤字-20.9倍
（2010-2026年） - PBR
- 1.72倍
- 2010年以降
- 0.44-2.38倍
（2010-2026年） - 配当 予
- 2.43%
- ROE 予
- 13%
- ROA 予
- 5.49%
- 資料
- Link
- CSV,JSON
丸紅（8002）の株価チャート
株価
10/2
- 前日 (10/1)
- 4,832
- 始値
- 4,752
- 高値
- 4,793
- 安値
- 4,713
- 終値 -2.21%
- 4,725
- 出来高 +11.91%
- 4,576,300
乖離率
- 株価（5日）
移動平均値 - -1.32%
4,788 - 株価（25日）
移動平均値 - -5.01%
4,974 - 出来高（5日）
移動平均値 - -17.51%
5,548,020
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 | 4,752 | 4,793 | 4,713 | 4,725 | -2.21% | 4,576,300 | - | -5.01% | - | - |
| 10/01 | 4,790 | 4,832 | 4,747 | 4,832 | +0.17% | 4,089,100 | - | -3.03% | - | - |
| 09/30 | 4,758 | 4,843 | 4,726 | 4,824 | +2.23% | 5,347,500 | - | -3.31% | - | - |
| 09/29 | 4,786 | 4,786 | 4,670 | 4,719 | -2.48% | 6,513,600 | - | -5.47% | - | - |
| 09/28 | 4,933 | 4,937 | 4,822 | 4,839 | -1.57% | 7,213,600 | - | -3.16% | - | - |
| 09/25 | 4,910 | 4,923 | 4,846 | 4,916 | +0.78% | 6,739,800 | - | -1.58% | - | - |
| 09/24 | 5,022 | 5,024 | 4,878 | 4,878 | -1.97% | 6,899,100 | - | -2.36% | - | - |
| 09/18 | 5,050 | 5,050 | 4,967 | 4,976 | -0.88% | 9,577,500 | - | -0.44% | - | - |
| 09/17 | 5,024 | 5,054 | 4,990 | 5,020 | +0.64% | 5,588,700 | - | +0.48% | - | - |
| 09/16 | 5,022 | 5,059 | 4,988 | 4,988 | +0.73% | 3,983,600 | - | -0.12% | - | - |
| 09/15 | 5,054 | 5,070 | 4,943 | 4,952 | -2.73% | 5,142,800 | - | -0.86% | - | - |
| 09/14 | 5,100 | 5,184 | 5,076 | 5,091 | +0.83% | 3,816,200 | - | +1.92% | - | - |
| 09/11 | 4,868 | 5,096 | 4,868 | 5,049 | +0.6% | 5,634,500 | - | +1.14% | - | - |
| 09/10 | 5,080 | 5,082 | 4,995 | 5,019 | -2.45% | 4,958,800 | - | +0.62% | - | - |
| 09/09 | 5,098 | 5,199 | 5,055 | 5,145 | +1.28% | 3,813,300 | - | +3.27% | - | - |
| 09/08 | 5,113 | 5,191 | 5,039 | 5,080 | -1.28% | 3,372,500 | - | +2.15% | - | - |
| 09/07 | 5,125 | 5,186 | 5,100 | 5,146 | +1.44% | 3,850,400 | - | +3.44% | - | - |
| 09/04 | 5,210 | 5,226 | 5,001 | 5,073 | -2.46% | 4,957,100 | - | +1.91% | - | - |
| 09/03 | 5,112 | 5,261 | 5,112 | 5,201 | +2.18% | 4,501,800 | - | +4.4% | - | - |
| 09/02 | 5,000 | 5,112 | 4,993 | 5,090 | -0.62% | 3,997,600 | - | +2.15% | - | - |
| 09/01 | 4,920 | 5,157 | 4,907 | 5,122 | +3.94% | 4,976,400 | - | +2.65% | - | - |
| 08/31 | 4,875 | 4,928 | 4,812 | 4,928 | +0.37% | 8,037,500 | - | -1.5% | - | - |
| 08/28 | 4,898 | 4,949 | 4,881 | 4,910 | +0.04% | 3,204,300 | - | -2.21% | - | - |
| 08/27 | 4,874 | 4,910 | 4,844 | 4,908 | +0.02% | 3,170,400 | - | -2.62% | - | - |
| 08/26 | 4,925 | 4,955 | 4,884 | 4,907 | -1.01% | 3,015,700 | - | -2.91% | - | - |
| 08/25 | 4,977 | 4,993 | 4,943 | 4,957 | -0.5% | 2,352,300 | - | -2.13% | - | - |
| 08/24 | 4,914 | 5,007 | 4,894 | 4,982 | +1.82% | 3,166,500 | - | -1.66% | - | - |
| 08/21 | 4,837 | 4,908 | 4,825 | 4,893 | +0.76% | 2,899,300 | - | -3.51% | - | - |
| 08/20 | 4,790 | 4,864 | 4,765 | 4,856 | +1.25% | 2,707,500 | - | -4.39% | - | - |
| 08/19 | 4,846 | 4,846 | 4,745 | 4,796 | -2.88% | 4,461,100 | - | -5.63% | - | - |
| 08/18 | 4,895 | 4,969 | 4,858 | 4,938 | +0.43% | 2,955,500 | - | -2.87% | - | - |
| 08/17 | 4,974 | 4,993 | 4,861 | 4,917 | -0.26% | 3,092,600 | - | -3.25% | - | - |
| 08/14 | 4,973 | 5,032 | 4,930 | 4,930 | -0.84% | 3,919,400 | - | -2.99% | - | - |
| 08/13 | 5,046 | 5,060 | 4,953 | 4,972 | -0.88% | 3,884,200 | - | -2.2% | - | - |
| 08/12 | 5,015 | 5,029 | 4,925 | 5,016 | +1.33% | 4,426,700 | - | -1.4% | - | - |
| 08/10 | 5,057 | 5,057 | 4,928 | 4,950 | -1.47% | 3,527,600 | - | -2.69% | - | - |
| 08/07 | 4,993 | 5,082 | 4,966 | 5,024 | +1.78% | 4,968,800 | - | -1.26% | - | - |
| 08/06 | 4,800 | 4,960 | 4,800 | 4,936 | +1.52% | 5,635,700 | - | -2.82% | - | - |
| 08/05 | 4,901 | 4,922 | 4,788 | 4,862 | -1.52% | 8,477,500 | - | -4.06% | - | - |
| 08/04 | 5,032 | 5,079 | 4,826 | 4,937 | -3.8% | 9,422,500 | - | -2.45% | - | - |
| 08/03 | 5,111 | 5,351 | 4,985 | 5,132 | -1.33% | 11,847,400 | - | +1.58% | - | - |
| 07/31 | 5,223 | 5,251 | 5,137 | 5,201 | +0.1% | 4,669,900 | - | +3.3% | - | - |
| 07/30 | 5,126 | 5,241 | 5,109 | 5,196 | -0.17% | 3,551,300 | - | +3.69% | - | - |
| 07/29 | 5,284 | 5,309 | 5,120 | 5,205 | -1.27% | 6,707,000 | - | +4.29% | - | - |
| 07/28 | 5,393 | 5,425 | 5,228 | 5,272 | -3.27% | 4,616,700 | - | +5.99% | - | - |
| 07/27 | 5,435 | 5,479 | 5,376 | 5,450 | +1.49% | 4,210,700 | - | +9.88% | - | - |
| 07/24 | 5,362 | 5,422 | 5,320 | 5,370 | -0.26% | 3,407,200 | - | +8.77% | - | - |
| 07/23 | 5,280 | 5,412 | 5,261 | 5,384 | +2.36% | 4,058,400 | - | +9.45% | - | - |
| 07/22 | 5,214 | 5,338 | 5,198 | 5,260 | +1.27% | 3,747,800 | - | +7.3% | - | - |
| 07/21 | 5,022 | 5,194 | 5,019 | 5,194 | +4.13% | 4,567,600 | - | +6.26% | - | - |
| 07/17 | 5,080 | 5,176 | 4,901 | 4,988 | -1.89% | 5,592,300 | - | +2.17% | - | - |
| 07/16 | 5,010 | 5,153 | 5,000 | 5,084 | -0.51% | 3,529,100 | - | +4.22% | - | - |
| 07/15 | 5,000 | 5,132 | 4,999 | 5,110 | +3.86% | 4,239,300 | - | +4.97% | - | - |
| 07/14 | 4,890 | 4,942 | 4,837 | 4,920 | +1.19% | 2,631,500 | - | +1.34% | - | - |
| 07/13 | 4,949 | 4,960 | 4,810 | 4,862 | -0.35% | 2,955,600 | - | +0.16% | - | - |
| 07/10 | 4,904 | 4,920 | 4,833 | 4,879 | -0.91% | 3,599,000 | - | +0.52% | - | - |
| 07/09 | 4,900 | 4,935 | 4,873 | 4,924 | -0.75% | 2,676,300 | - | +1.3% | - | - |
| 07/08 | 5,033 | 5,086 | 4,961 | 4,961 | -1.72% | 4,602,400 | - | +2.02% | - | - |
| 07/07 | 5,096 | 5,162 | 5,033 | 5,048 | +0.44% | 6,195,100 | - | +3.78% | - | - |
| 07/06 | 4,997 | 5,084 | 4,915 | 5,026 | +1.27% | 6,131,300 | - | +3.46% | - | - |
| 07/03 | 4,866 | 4,984 | 4,837 | 4,963 | +3.27% | 6,310,500 | - | +2.25% | - | - |
| 07/02 | 4,789 | 4,877 | 4,772 | 4,806 | +2.96% | 4,952,800 | - | -1.17% | - | - |
| 07/01 | 4,695 | 4,701 | 4,630 | 4,668 | -0.47% | 3,446,100 | - | -4.34% | - | - |
| 06/30 | 4,710 | 4,730 | 4,664 | 4,690 | -0.49% | 3,696,200 | - | -4.32% | - | - |
| 06/29 | 4,792 | 4,803 | 4,677 | 4,713 | +0.45% | 3,798,800 | - | -4.36% | - | - |
| 06/26 | 4,630 | 4,768 | 4,612 | 4,692 | +1.85% | 5,292,500 | - | -5.25% | - | - |
| 06/25 | 4,757 | 4,757 | 4,570 | 4,607 | -1.71% | 5,115,700 | - | -7.42% | - | - |
| 06/24 | 4,790 | 4,795 | 4,647 | 4,687 | -2.21% | 4,766,500 | - | -6.33% | - | - |
| 06/23 | 4,947 | 4,947 | 4,789 | 4,793 | -2.44% | 4,376,300 | - | -4.75% | - | - |
| 06/22 | 4,868 | 4,930 | 4,830 | 4,913 | +0.37% | 2,346,800 | - | -2.94% | - | - |
| 06/19 | 4,850 | 4,907 | 4,805 | 4,895 | -0.29% | 4,858,000 | - | -3.85% | - | - |
| 06/18 | 4,949 | 4,993 | 4,909 | 4,909 | -0.81% | 3,362,100 | - | -4.31% | - | - |
| 06/17 | 4,981 | 5,019 | 4,886 | 4,949 | +0.57% | 3,994,600 | - | -4.26% | - | - |
| 06/16 | 5,023 | 5,058 | 4,900 | 4,921 | -2.4% | 3,653,000 | - | -5.38% | - | - |
| 06/15 | 5,009 | 5,174 | 4,994 | 5,042 | +2.92% | 4,310,700 | - | -3.5% | - | - |
| 06/12 | 4,869 | 4,951 | 4,848 | 4,899 | +1.81% | 5,513,700 | - | -6.51% | - | - |
| 06/11 | 4,780 | 4,825 | 4,713 | 4,812 | +0.35% | 3,907,200 | - | -8.53% | - | - |
| 06/10 | 4,850 | 4,880 | 4,747 | 4,795 | -2.02% | 4,912,100 | - | -9.32% | - | - |
| 06/09 | 4,908 | 4,945 | 4,862 | 4,894 | +0.49% | 3,951,700 | - | -8.11% | - | - |
| 06/08 | 4,960 | 4,996 | 4,820 | 4,870 | -3.45% | 4,973,100 | - | -9.36% | - | - |
| 06/05 | 5,018 | 5,089 | 4,983 | 5,044 | +1.53% | 3,343,800 | - | -6.97% | - | - |
| 06/04 | 4,997 | 5,065 | 4,947 | 4,968 | -0.5% | 3,271,700 | - | -8.96% | - | - |
| 06/03 | 4,899 | 5,039 | 4,873 | 4,993 | +1.69% | 4,772,000 | - | -9.14% | - | - |
| 06/02 | 4,848 | 4,940 | 4,823 | 4,910 | -0.16% | 5,020,200 | - | -11.26% | - | - |
| 06/01 | 4,981 | 4,990 | 4,833 | 4,918 | -5.35% | 6,717,400 | - | -11.75% | - | - |
| 05/29 | 5,180 | 5,259 | 5,135 | 5,196 | -0.54% | 10,715,100 | - | -7.48% | - | - |
| 05/28 | 5,170 | 5,264 | 5,150 | 5,224 | +0.08% | 4,813,500 | - | -7.44% | - | - |
| 05/27 | 5,348 | 5,411 | 5,220 | 5,220 | -2.39% | 4,638,300 | - | -7.92% | - | - |
| 05/26 | 5,297 | 5,407 | 5,221 | 5,348 | +0.68% | 3,509,100 | - | -6.21% | - | - |
| 05/25 | 5,271 | 5,367 | 5,216 | 5,312 | +0.78% | 3,987,700 | - | -7.2% | - | - |
| 05/22 | 5,331 | 5,356 | 5,235 | 5,271 | -1.01% | 4,239,600 | - | -8.36% | - | - |
| 05/21 | 5,467 | 5,477 | 5,322 | 5,325 | -0.91% | 4,102,500 | - | -7.86% | - | - |
| 05/20 | 5,451 | 5,486 | 5,287 | 5,374 | -3.22% | 5,603,600 | - | -7.41% | - | - |
| 05/19 | 5,706 | 5,725 | 5,525 | 5,553 | -1.51% | 4,049,800 | - | -4.78% | - | - |
| 05/18 | 5,806 | 5,849 | 5,596 | 5,638 | -3.72% | 3,827,200 | - | -3.71% | - | - |
| 05/15 | 5,922 | 6,078 | 5,792 | 5,856 | -0.71% | 5,929,200 | - | -0.17% | - | - |
| 05/14 | 5,884 | 5,928 | 5,800 | 5,898 | +2.75% | 5,671,100 | - | +0.53% | - | - |
| 05/13 | 5,555 | 5,818 | 5,551 | 5,740 | +3.99% | 4,925,800 | - | -2.23% | - | - |
| 05/12 | 5,433 | 5,608 | 5,433 | 5,520 | +1.88% | 5,564,100 | - | -6.07% | - | - |
| 05/11 | 5,356 | 5,509 | 5,351 | 5,418 | 0% | 5,517,900 | - | -8.11% | - | - |
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 | 1,212 7/24 | 554 1/22 | 110,274,000 6/6 | - | - | +20.88% 6/7 | -25.45% 1/22 |
| 2009年 3月期 | 988 5/23 5/20 | 260 11/21 | 47,867,000 4/4 | - | - | +25.44% 4/13 | -32.33% 10/27 |
| 2010年 3月期 | 587 3/31 | 311 4/1 | 40,104,000 6/1 | 1兆201億 | - | +14.45% 6/1 | -13.24% 7/13 |
| 2011年 3月期 | 675 2/15 | 428 8/27 | 31,190,000 3/11 | 1兆1731億 | 7438億3874万 | +12.89% 10/8 | -23.02% 3/15 |
| 2012年 3月期 | 647 3/19 | 373 10/5 | 47,914,000 8/9 | 1兆1244億 | 6482億5199万 | +10.89% 11/7 | -18.54% 10/5 |
| 2013年 3月期 | 768 3/25 | 463 6/4 | 32,138,000 4/13 | 1兆3347億 | 8046億6668万 | +11.81% 1/4 | -10.64% 4/5 |
| 2014年 3月期 | 872 5/22 | 616 4/4 | 44,707,000 4/5 | 1兆5154億 | 1兆705億 | +15.02% 5/22 | -10.8% 6/13 |
| 2015年 3月期 | 806 9/25 9/22 | 644 10/17 | 35,737,100 1/27 | 1兆4007億 | 1兆1192億 | +5.86% 11/10 | -13.49% 10/17 |
| 2016年 3月期 | 750 4/30 | 493 2/12 | 32,440,100 2/5 | 1兆3034億 | 8568億486万 | +8.44% 3/7 | -14.26% 1/21 |
| 2017年 3月期 | 745 3/2 | 433 6/28 | 29,473,600 5/11 | 1兆2947億 | 7525億2840万 | +11.69% 12/8 | -10.93% 6/24 |
| 2018年 3月期 | 865 1/15 | 644 4/20 4/19 | 27,438,000 10/10 | 1兆5033億 | 1兆1192億 | +8.71% 1/5 | -7.41% 2/14 |
| 2019年 3月期 | 1,072 10/2 | 710 12/26 12/25 | 22,907,400 10/31 | 1兆8630億 | 1兆2339億 | +10.81% 10/2 | -13.96% 12/25 |
| 2020年 3月期 | 843 12/13 | 507 3/13 | 24,274,000 3/26 | 1兆4650億 | 8811億3603万 | +11.64% 9/17 | -25.89% 3/13 |
| 2021年 3月期 | 958 3/23 | 456 5/14 | 29,928,100 8/31 | 1兆6649億 | 7925億105万 | +15.69% 8/12 | -8.95% 10/30 |
| 2022年 3月期 | 1,507 3/28 | 842 8/27 | 22,157,600 2/4 | 2兆6198億 | 1兆4637億 | +14.12% 3/25 | -8.92% 8/20 |
| 2023年 3月期 | 1,933 3/9 | 1,142 7/7 | 31,001,800 10/28 | 3兆2829億 | 1兆9614億 | +12.96% 11/24 | -10.2% 7/1 |
| 2024年 3月期 | 2,708 3/27 | 1,719 4/6 | 36,793,100 6/23 | 4兆5394億 | 2兆9195億 | +20.21% 6/22 | -11.38% 10/4 |
| 2025年 3月期 | 3,158 7/5 | 1,911 8/5 | 21,712,900 2/5 | 5兆2937億 | 3兆2034億 | +15.86% 5/7 | -32.56% 8/5 |
| 2026年 3月期 | 6,328 2/12 | 1,878 4/7 | 19,837,800 5/2 | 10兆5092億 | 3兆1189億 | +20.91% 2/12 | -9.29% 3/9 |
| 最新 | 4,725 2026/10/2 | 4,576,300 | 7兆8470億 | -5.01% 4,974 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- 38%（1.38倍）
- 1987/12/28 vs 1986/12/27
- -11%（0.89倍）
- 1988/12/28 vs 1987/12/28
- 111%（2.11倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 19%（1.19倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 121%（2.21倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/29
- -71%（0.29倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 123%（2.23倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 31%（1.31倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/10/02 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
58円（2001/12/19） - 8047%（81.47倍）
4,725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。
