- 8031
- 2026/10/01
- 時価
- 14兆827億円
- PER 予
- 15.15倍
- 2010年以降
- 赤字-22.93倍
（2010-2026年） - PBR
- 1.55倍
- 2010年以降
- 0.51-2.16倍
（2010-2026年） - 配当 予
- 2.85%
- ROE 予
- 10.24%
- ROA 予
- 4.44%
- 資料
- Link
- CSV,JSON
三井物産（8031）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,930
- 始値
- 4,908
- 高値
- 4,935
- 安値
- 4,873
- 終値 -0.28%
- 4,916
- 出来高 -13.23%
- 6,198,600
乖離率
- 株価（5日）
移動平均値 - -0.75%
4,953 - 株価（25日）
移動平均値 - -2.81%
5,058 - 出来高（5日）
移動平均値 - -3.78%
6,442,420
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,908 | 4,935 | 4,873 | 4,916 | -0.28% | 6,198,600 | - | -2.81% | - | - |
| 09/30 | 4,825 | 4,940 | 4,811 | 4,930 | +2.09% | 7,143,600 | - | -2.55% | - | - |
| 09/29 | 4,938 | 4,938 | 4,825 | 4,829 | -3.82% | 6,739,200 | - | -4.53% | - | - |
| 09/28 | 5,087 | 5,100 | 5,012 | 5,021 | -0.99% | 6,600,000 | - | -0.69% | - | - |
| 09/25 | 5,087 | 5,089 | 5,028 | 5,071 | +0.76% | 5,530,700 | - | +0.5% | - | - |
| 09/24 | 5,161 | 5,176 | 5,033 | 5,033 | -2.48% | 7,055,800 | - | -0.1% | - | - |
| 09/18 | 5,235 | 5,239 | 5,138 | 5,161 | -1.21% | 9,125,100 | - | +2.62% | - | - |
| 09/17 | 5,205 | 5,265 | 5,141 | 5,224 | +0.97% | 4,671,400 | - | +4.17% | - | - |
| 09/16 | 5,143 | 5,244 | 5,135 | 5,174 | +2.07% | 5,838,500 | - | +3.44% | - | - |
| 09/15 | 5,180 | 5,193 | 5,069 | 5,069 | -1.84% | 6,301,600 | - | +1.56% | - | - |
| 09/14 | 5,126 | 5,224 | 5,098 | 5,164 | +2.06% | 6,100,800 | - | +3.63% | - | - |
| 09/11 | 4,993 | 5,107 | 4,984 | 5,060 | -0.65% | 7,792,100 | - | +1.73% | - | - |
| 09/10 | 5,144 | 5,151 | 5,072 | 5,093 | -1.22% | 5,770,000 | - | +2.64% | - | - |
| 09/09 | 5,150 | 5,168 | 5,078 | 5,156 | +1.24% | 5,476,600 | - | +4.22% | - | - |
| 09/08 | 5,099 | 5,165 | 5,017 | 5,093 | -0.12% | 5,238,600 | - | +3.24% | - | - |
| 09/07 | 5,050 | 5,130 | 5,034 | 5,099 | +1.59% | 5,278,500 | - | +3.55% | - | - |
| 09/04 | 5,100 | 5,101 | 4,990 | 5,019 | -4.45% | 11,348,300 | - | +2.05% | - | - |
| 09/03 | 5,140 | 5,333 | 5,140 | 5,253 | +2.62% | 9,254,100 | - | +6.9% | - | - |
| 09/02 | 5,131 | 5,193 | 5,083 | 5,119 | -1.52% | 7,233,500 | - | +4.47% | - | - |
| 09/01 | 5,022 | 5,229 | 5,011 | 5,198 | +3.77% | 7,059,800 | - | +6.28% | - | - |
| 08/31 | 4,956 | 5,030 | 4,902 | 5,009 | +0.6% | 7,598,600 | - | +2.6% | - | - |
| 08/28 | 4,897 | 4,988 | 4,888 | 4,979 | +1.06% | 5,616,600 | - | +2.01% | - | - |
| 08/27 | 4,866 | 4,927 | 4,846 | 4,927 | +0.67% | 4,741,000 | - | +0.96% | - | - |
| 08/26 | 4,905 | 4,928 | 4,868 | 4,894 | -1.11% | 4,594,900 | - | +0.29% | - | - |
| 08/25 | 4,973 | 4,995 | 4,923 | 4,949 | -0.1% | 3,962,800 | - | +1.48% | - | - |
| 08/24 | 4,899 | 4,969 | 4,856 | 4,954 | +1.12% | 4,016,600 | - | +1.83% | - | - |
| 08/21 | 4,774 | 4,899 | 4,769 | 4,899 | +2.62% | 4,767,500 | - | +0.86% | - | - |
| 08/20 | 4,753 | 4,796 | 4,735 | 4,774 | -0.1% | 4,316,600 | - | -1.65% | - | - |
| 08/19 | 4,810 | 4,820 | 4,755 | 4,779 | -1.93% | 5,972,700 | - | -1.48% | - | - |
| 08/18 | 4,793 | 4,903 | 4,775 | 4,873 | +1.61% | 4,142,700 | - | +0.62% | - | - |
| 08/17 | 4,860 | 4,893 | 4,766 | 4,796 | -0.6% | 4,323,500 | - | -0.7% | - | - |
| 08/14 | 4,858 | 4,930 | 4,825 | 4,825 | -1.41% | 6,473,100 | - | +0.04% | - | - |
| 08/13 | 4,916 | 4,952 | 4,866 | 4,894 | -0.12% | 4,351,700 | - | +1.62% | - | - |
| 08/12 | 4,950 | 4,950 | 4,854 | 4,900 | +0.41% | 5,156,900 | - | +1.93% | - | - |
| 08/10 | 4,912 | 4,922 | 4,834 | 4,880 | -1.07% | 3,953,700 | - | +1.71% | - | - |
| 08/07 | 4,833 | 4,975 | 4,833 | 4,933 | +3.57% | 7,015,900 | - | +3.05% | - | - |
| 08/06 | 4,666 | 4,763 | 4,662 | 4,763 | +1.34% | 6,455,700 | - | -0.17% | - | - |
| 08/05 | 4,764 | 4,815 | 4,671 | 4,700 | -2.39% | 10,211,800 | - | -1.24% | - | - |
| 08/04 | 4,804 | 4,849 | 4,706 | 4,815 | -1.21% | 9,203,600 | - | +1.37% | - | - |
| 08/03 | 4,895 | 4,899 | 4,741 | 4,874 | -1.28% | 7,340,800 | - | +2.87% | - | - |
| 07/31 | 4,941 | 4,993 | 4,873 | 4,937 | +0.35% | 6,469,000 | - | +4.51% | - | - |
| 07/30 | 4,853 | 4,944 | 4,835 | 4,920 | +0.04% | 5,709,500 | - | +4.59% | - | - |
| 07/29 | 4,908 | 4,939 | 4,862 | 4,918 | +0.57% | 6,170,900 | - | +4.84% | - | - |
| 07/28 | 4,905 | 4,918 | 4,824 | 4,890 | -1.71% | 5,351,700 | - | +4.46% | - | - |
| 07/27 | 4,966 | 5,006 | 4,921 | 4,975 | +0.18% | 5,529,400 | - | +6.42% | - | - |
| 07/24 | 4,970 | 5,018 | 4,931 | 4,966 | -0.08% | 5,354,900 | - | +6.45% | - | - |
| 07/23 | 4,911 | 4,977 | 4,891 | 4,970 | +1.2% | 5,978,000 | - | +6.77% | - | - |
| 07/22 | 4,850 | 4,972 | 4,820 | 4,911 | +1.8% | 7,380,500 | - | +5.73% | - | - |
| 07/21 | 4,725 | 4,848 | 4,714 | 4,824 | +3.47% | 6,493,600 | - | +4.03% | - | - |
| 07/17 | 4,738 | 4,759 | 4,600 | 4,662 | -1.6% | 7,562,400 | - | +0.54% | - | - |
| 07/16 | 4,765 | 4,809 | 4,729 | 4,738 | -1.78% | 5,420,000 | - | +1.98% | - | - |
| 07/15 | 4,731 | 4,824 | 4,707 | 4,824 | +2.68% | 6,963,400 | - | +3.72% | - | - |
| 07/14 | 4,626 | 4,713 | 4,605 | 4,698 | +2.58% | 6,499,900 | - | +0.99% | - | - |
| 07/13 | 4,618 | 4,635 | 4,559 | 4,580 | +0.53% | 3,844,500 | - | -1.74% | - | - |
| 07/10 | 4,600 | 4,601 | 4,531 | 4,556 | -1.26% | 7,428,100 | - | -2.55% | - | - |
| 07/09 | 4,620 | 4,638 | 4,592 | 4,614 | -0.92% | 6,191,700 | - | -1.73% | - | - |
| 07/08 | 4,765 | 4,809 | 4,657 | 4,657 | -0.43% | 9,141,300 | - | -1.17% | - | - |
| 07/07 | 4,725 | 4,791 | 4,650 | 4,677 | +0.21% | 8,180,400 | - | -1.08% | - | - |
| 07/06 | 4,628 | 4,709 | 4,599 | 4,667 | +1.46% | 4,670,200 | - | -1.6% | - | - |
| 07/03 | 4,659 | 4,711 | 4,571 | 4,600 | +1.08% | 6,593,600 | - | -3.32% | - | - |
| 07/02 | 4,549 | 4,660 | 4,535 | 4,551 | +2.5% | 9,651,400 | - | -4.91% | - | - |
| 07/01 | 4,497 | 4,509 | 4,407 | 4,440 | -1.27% | 7,584,000 | - | -7.83% | - | - |
| 06/30 | 4,503 | 4,555 | 4,491 | 4,497 | -0.35% | 5,826,500 | - | -7.34% | - | - |
| 06/29 | 4,552 | 4,592 | 4,471 | 4,513 | +0.11% | 6,168,500 | - | -7.69% | - | - |
| 06/26 | 4,480 | 4,560 | 4,460 | 4,508 | +1.39% | 7,158,600 | - | -8.5% | - | - |
| 06/25 | 4,647 | 4,649 | 4,446 | 4,446 | -3.26% | 9,384,900 | - | -10.54% | - | - |
| 06/24 | 4,606 | 4,641 | 4,571 | 4,596 | -1.63% | 6,725,800 | - | -8.41% | - | - |
| 06/23 | 4,760 | 4,764 | 4,667 | 4,672 | -1.41% | 6,646,600 | - | -7.8% | - | - |
| 06/22 | 4,651 | 4,755 | 4,641 | 4,739 | +0.49% | 3,228,200 | - | -7.35% | - | - |
| 06/19 | 4,700 | 4,723 | 4,626 | 4,716 | -0.06% | 12,406,500 | - | -8.62% | - | - |
| 06/18 | 4,758 | 4,804 | 4,705 | 4,719 | 0% | 5,443,400 | - | -9.53% | - | - |
| 06/17 | 4,833 | 4,842 | 4,714 | 4,719 | +0.34% | 5,210,500 | - | -10.51% | - | - |
| 06/16 | 4,838 | 4,842 | 4,678 | 4,703 | -2.79% | 7,716,000 | - | -11.75% | - | - |
| 06/15 | 4,844 | 4,988 | 4,831 | 4,838 | -0.98% | 7,887,600 | - | -10.01% | - | - |
| 06/12 | 4,845 | 4,917 | 4,830 | 4,886 | +0.6% | 8,465,200 | - | -9.65% | - | - |
| 06/11 | 4,779 | 4,857 | 4,763 | 4,857 | +0.16% | 4,948,300 | - | -10.63% | - | - |
| 06/10 | 4,975 | 4,980 | 4,810 | 4,849 | -1.66% | 5,402,000 | - | -11.26% | - | - |
| 06/09 | 4,930 | 4,978 | 4,905 | 4,931 | -0.02% | 5,554,400 | - | -10.36% | - | - |
| 06/08 | 4,955 | 4,992 | 4,877 | 4,932 | -2.12% | 5,535,300 | - | -10.96% | - | - |
| 06/05 | 5,000 | 5,130 | 4,998 | 5,039 | -0.04% | 3,997,200 | - | -9.61% | - | - |
| 06/04 | 5,070 | 5,115 | 4,995 | 5,041 | -0.36% | 4,438,300 | - | -10% | - | - |
| 06/03 | 5,085 | 5,108 | 5,000 | 5,059 | -0.14% | 5,080,500 | - | -10.16% | - | - |
| 06/02 | 5,040 | 5,146 | 4,962 | 5,066 | +0.66% | 6,283,800 | - | -10.45% | - | - |
| 06/01 | 5,211 | 5,240 | 4,962 | 5,033 | -4.86% | 8,097,900 | - | -11.38% | - | - |
| 05/29 | 5,300 | 5,336 | 5,218 | 5,290 | -0.69% | 13,541,700 | - | -7.34% | - | - |
| 05/28 | 5,308 | 5,401 | 5,272 | 5,327 | -0.6% | 5,918,500 | - | -7.05% | - | - |
| 05/27 | 5,432 | 5,464 | 5,303 | 5,359 | -0.41% | 5,963,000 | - | -6.78% | - | - |
| 05/26 | 5,431 | 5,463 | 5,336 | 5,381 | -1.54% | 5,569,200 | - | -6.81% | - | - |
| 05/25 | 5,525 | 5,582 | 5,437 | 5,465 | -2.06% | 6,225,700 | - | -5.69% | - | - |
| 05/22 | 5,602 | 5,617 | 5,458 | 5,580 | -1.45% | 6,872,100 | - | -4.14% | - | - |
| 05/21 | 5,844 | 5,849 | 5,661 | 5,662 | -2.45% | 5,265,100 | - | -3.18% | - | - |
| 05/20 | 5,919 | 5,919 | 5,770 | 5,804 | -1.21% | 4,833,600 | - | -1.17% | - | - |
| 05/19 | 5,950 | 5,964 | 5,840 | 5,875 | -0.14% | 3,701,200 | - | -0.36% | - | - |
| 05/18 | 6,078 | 6,099 | 5,866 | 5,883 | -3.65% | 4,283,400 | - | -0.54% | - | - |
| 05/15 | 6,117 | 6,225 | 6,043 | 6,106 | -0.41% | 5,560,900 | - | +2.88% | - | - |
| 05/14 | 6,188 | 6,194 | 6,087 | 6,131 | -0.02% | 4,817,800 | - | +3.13% | - | - |
| 05/13 | 5,960 | 6,195 | 5,944 | 6,132 | +4.5% | 7,539,400 | - | +2.97% | - | - |
| 05/12 | 5,729 | 5,948 | 5,692 | 5,868 | +3.88% | 6,855,800 | - | -1.53% | - | - |
| 05/11 | 5,638 | 5,782 | 5,624 | 5,649 | +1.6% | 8,391,100 | - | -5.49% | - | - |
| 05/08 | 5,537 | 5,655 | 5,458 | 5,560 | -0.32% | 9,852,600 | - | -7.16% | - | - |
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 | 1,590 3,180 10/29 | 841 1,681 1/22 | 63,004,000 31,502,000 1/17 | - | - | +16.75% 9/25 | -24.08% 1/22 |
| 2009年 3月期 | 1,380 2,760 5/19 | 328 656 11/21 | 96,750,000 48,375,000 10/28 | - | - | +26.38% 1/7 | -35.19% 10/27 |
| 2010年 3月期 | 795 1,589 3/31 | 500 999 4/1 | 88,307,800 44,153,900 8/5 | 2兆9065億 | - | +15.36% 8/6 | -13.89% 5/7 |
| 2011年 3月期 | 833 1,665 4/12 | 498 995 7/6 | 128,327,200 64,163,600 6/2 | 3兆455億 | 1兆8200億 | +12.22% 10/6 | -14.92% 3/15 |
| 2012年 3月期 | 764 1,527 4/4 | 503 1,005 10/4 | 56,367,400 28,183,700 10/3 | 2兆7931億 | 1兆8382億 | +7.19% 7/6 | -16.09% 10/5 |
| 2013年 3月期 | 732 1,463 3/12 | 521 1,041 9/6 | 41,114,400 20,557,200 1/28 | 2兆6760億 | 1兆9041億 | +12.22% 1/4 | -11.75% 5/11 |
| 2014年 3月期 | 818 1,636 3/7 | 597 1,193 6/25 | 65,691,600 32,845,800 4/5 | 2兆9924億 | 2兆1821億 | +11.9% 5/21 | -11.61% 6/13 |
| 2015年 3月期 | 910 1,820 9/25 | 701 1,402 4/11 | 43,299,000 21,649,500 2/4 | 3兆2696億 | 2兆5644億 | +6.43% 5/14 | -10.12% 10/17 |
| 2016年 3月期 | 880 1,759 5/29 | 582 1,164 2/12 | 93,990,200 46,995,100 3/24 | 3兆1600億 | 2兆911億 | +9.7% 3/8 | -13.79% 9/29 |
| 2017年 3月期 | 877 1,753 3/1 | 579 1,157 6/28 | 36,774,600 18,387,300 12/6 | 3兆1492億 | 2兆785億 | +10.85% 12/8 | -7.08% 4/20 |
| 2018年 3月期 | 1,021 2,042 2/2 | 739 1,477 4/19 | 40,340,600 20,170,300 2/6 | 3兆6684億 | 2兆6534億 | +9.64% 1/11 | -5.62% 3/26 |
| 2019年 3月期 | 1,060 2,120 10/4 | 777 1,554 12/26 | 33,514,400 16,757,200 5/8 | 3兆6937億 | 2兆7076億 | +9.49% 10/4 | -9.77% 12/25 |
| 2020年 3月期 | 1,000 2,000 2/6 | 689 1,378 3/13 | 36,361,400 18,180,700 3/13 | 3兆4853億 | 2兆4014億 | +12.54% 9/17 | -19.97% 3/16 |
| 2021年 3月期 | 1,208 2,415 3/29 | 698 1,396 4/22 | 27,189,200 13,594,600 8/31 | 4兆1468億 | 2兆4327億 | +13.17% 2/25 | -9.86% 10/30 |
| 2022年 3月期 | 1,707 3,414 3/28 | 1,099 2,198 4/2 | 33,117,600 16,558,800 2/28 | 5兆6070億 | 3兆7741億 | +11.4% 3/25 | -9.3% 8/20 |
| 2023年 3月期 | 2,150 4,299 3/9 | 1,364 2,728 7/7 | 43,074,600 21,537,300 5/31 | 6兆6404億 | 4兆4803億 | +13.9% 11/11 | -11.66% 7/6 |
| 2024年 3月期 | 3,634 7,268 3/27 | 1,953 3,906 4/6 | 45,009,000 22,504,500 5/31 | 11兆7億 | 6兆334億 | +19.58% 6/20 | -9.14% 10/4 |
| 2025年 3月期 | 4,183 8,365 5/22 | 2,401 8/5 | 37,899,300 9/20 | 12兆6620億 | 7兆2687億 | +12.22% 10/7 | -32.17% 8/5 |
| 2026年 3月期 | 6,674 3/18 | 2,366 4/7 | 24,576,100 6/20 | 19兆3929億 | 6兆8738億 | +14.93% 3/18 | -9.05% 4/22 |
| 最新 | 4,916 2026/10/1 | 6,198,600 | 14兆827億 | -2.81% 5,058 | |||
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
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 13%（1.13倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- 33%（1.33倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/10/01 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
160円（1984/10/30） - 2973%（30.73倍）
4,916円（10/1）
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。
