- 8058
- 2026/09/28
- 時価
- 17兆8773億円
- PER 予
- 16.04倍
- 2010年以降
- 赤字-28.22倍
（2010-2026年） - PBR
- 1.83倍
- 2010年以降
- 0.49-2.24倍
（2010-2026年） - 配当 予
- 2.59%
- ROE 予
- 11.42%
- ROA 予
- 4.69%
- 資料
- Link
- CSV,JSON
三菱商事（8058）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,859
- 始値
- 4,870
- 高値
- 4,887
- 安値
- 4,815
- 終値 -0.84%
- 4,818
- 出来高 +18.37%
- 8,671,000
乖離率
- 株価（5日）
移動平均値 - -1.33%
4,883 - 株価（25日）
移動平均値 - -1.33%
4,883 - 出来高（5日）
移動平均値 - +2.73%
8,440,820
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,870 | 4,887 | 4,815 | 4,818 | -0.84% | 8,671,000 | - | -1.33% | - | - |
| 09/25 | 4,841 | 4,875 | 4,816 | 4,859 | +1% | 7,325,300 | - | -0.35% | - | - |
| 09/24 | 4,948 | 4,950 | 4,811 | 4,811 | -2.75% | 10,325,200 | - | -1.27% | - | - |
| 09/18 | 4,990 | 4,991 | 4,922 | 4,947 | -0.64% | 9,836,900 | - | +1.6% | - | - |
| 09/17 | 4,973 | 5,020 | 4,919 | 4,979 | +0.71% | 6,045,700 | - | +2.41% | - | - |
| 09/16 | 4,963 | 5,009 | 4,929 | 4,944 | +0.69% | 6,513,200 | - | +1.81% | - | - |
| 09/15 | 4,966 | 4,979 | 4,893 | 4,910 | -1.62% | 6,425,900 | - | +1.2% | - | - |
| 09/14 | 5,040 | 5,093 | 4,980 | 4,991 | -0.28% | 6,559,900 | - | +2.91% | - | - |
| 09/11 | 4,901 | 5,036 | 4,884 | 5,005 | +0.36% | 9,772,100 | - | +3.3% | - | - |
| 09/10 | 5,001 | 5,045 | 4,944 | 4,987 | -1.01% | 7,541,100 | - | +3.14% | - | - |
| 09/09 | 4,946 | 5,043 | 4,898 | 5,038 | +2.25% | 7,197,300 | - | +4.5% | - | - |
| 09/08 | 4,936 | 5,001 | 4,833 | 4,927 | -1.26% | 7,865,200 | - | +2.45% | - | - |
| 09/07 | 4,928 | 5,045 | 4,918 | 4,990 | +1.8% | 7,386,800 | - | +3.89% | - | - |
| 09/04 | 5,059 | 5,074 | 4,872 | 4,902 | -3.1% | 12,672,100 | - | +2.23% | - | - |
| 09/03 | 4,920 | 5,123 | 4,920 | 5,059 | +4.09% | 13,744,800 | - | +5.62% | - | - |
| 09/02 | 4,876 | 4,917 | 4,815 | 4,860 | -1.94% | 9,022,300 | - | +1.67% | - | - |
| 09/01 | 4,785 | 4,966 | 4,778 | 4,956 | +3.16% | 8,292,800 | - | +3.75% | - | - |
| 08/31 | 4,746 | 4,822 | 4,721 | 4,804 | +0.38% | 8,267,900 | - | +0.67% | - | - |
| 08/28 | 4,715 | 4,810 | 4,708 | 4,786 | +1.03% | 6,618,000 | - | +0.19% | - | - |
| 08/27 | 4,708 | 4,752 | 4,692 | 4,737 | +0.4% | 4,916,400 | - | -0.94% | - | - |
| 08/26 | 4,750 | 4,765 | 4,698 | 4,718 | -0.99% | 4,950,800 | - | -1.46% | - | - |
| 08/25 | 4,794 | 4,812 | 4,757 | 4,765 | -0.58% | 4,571,700 | - | -0.44% | - | - |
| 08/24 | 4,750 | 4,801 | 4,731 | 4,793 | -0.02% | 4,688,500 | - | +0.42% | - | - |
| 08/21 | 4,697 | 4,794 | 4,693 | 4,794 | +2.09% | 6,492,300 | - | +0.65% | - | - |
| 08/20 | 4,654 | 4,732 | 4,633 | 4,696 | +1.03% | 5,553,200 | - | -1.22% | - | - |
| 08/19 | 4,790 | 4,791 | 4,628 | 4,648 | -2.72% | 9,880,500 | - | -2.06% | - | - |
| 08/18 | 4,715 | 4,792 | 4,685 | 4,778 | +1.47% | 5,791,600 | - | +0.84% | - | - |
| 08/17 | 4,796 | 4,801 | 4,696 | 4,709 | -1.26% | 6,622,000 | - | -0.3% | - | - |
| 08/14 | 4,803 | 4,847 | 4,753 | 4,769 | -1.3% | 9,006,600 | - | +1.23% | - | - |
| 08/13 | 4,852 | 4,893 | 4,804 | 4,832 | -0.49% | 5,804,500 | - | +2.83% | - | - |
| 08/12 | 4,925 | 4,925 | 4,801 | 4,856 | +0.14% | 6,317,300 | - | +3.63% | - | - |
| 08/10 | 4,812 | 4,865 | 4,772 | 4,849 | -0.39% | 5,605,300 | - | +3.79% | - | - |
| 08/07 | 4,795 | 4,907 | 4,785 | 4,868 | +2.53% | 7,549,000 | - | +4.55% | - | - |
| 08/06 | 4,635 | 4,748 | 4,631 | 4,748 | +2.31% | 6,019,000 | - | +2.39% | - | - |
| 08/05 | 4,694 | 4,744 | 4,641 | 4,641 | -2.05% | 8,335,400 | - | +0.43% | - | - |
| 08/04 | 4,616 | 4,801 | 4,596 | 4,738 | -1.02% | 8,779,000 | - | +2.8% | - | - |
| 08/03 | 4,791 | 4,850 | 4,581 | 4,787 | +0.23% | 17,245,000 | - | +4.16% | - | - |
| 07/31 | 4,781 | 4,851 | 4,731 | 4,776 | -0.02% | 9,120,900 | - | +4.26% | - | - |
| 07/30 | 4,772 | 4,833 | 4,736 | 4,777 | -0.87% | 7,187,300 | - | +4.62% | - | - |
| 07/29 | 4,800 | 4,833 | 4,750 | 4,819 | +0.9% | 8,119,300 | - | +5.77% | - | - |
| 07/28 | 4,815 | 4,824 | 4,710 | 4,776 | -1.46% | 7,208,100 | - | +5.04% | - | - |
| 07/27 | 4,901 | 4,966 | 4,841 | 4,847 | -1.44% | 6,760,100 | - | +6.76% | - | - |
| 07/24 | 4,925 | 4,972 | 4,883 | 4,918 | +0.04% | 7,225,200 | - | +8.61% | - | - |
| 07/23 | 4,863 | 4,943 | 4,840 | 4,916 | +0.57% | 7,903,600 | - | +8.91% | - | - |
| 07/22 | 4,795 | 4,947 | 4,772 | 4,888 | +4.8% | 12,371,100 | - | +8.57% | - | - |
| 07/21 | 4,543 | 4,673 | 4,513 | 4,664 | +4.88% | 9,956,500 | - | +3.88% | - | - |
| 07/17 | 4,524 | 4,555 | 4,374 | 4,447 | -1.83% | 8,314,500 | - | -1% | - | - |
| 07/16 | 4,553 | 4,605 | 4,500 | 4,530 | -1.2% | 6,070,100 | - | +0.62% | - | - |
| 07/15 | 4,548 | 4,606 | 4,530 | 4,585 | +1.98% | 7,472,100 | - | +1.78% | - | - |
| 07/14 | 4,480 | 4,522 | 4,435 | 4,496 | +1.26% | 5,998,100 | - | -0.22% | - | - |
| 07/13 | 4,479 | 4,518 | 4,404 | 4,440 | +0.7% | 6,197,500 | - | -1.73% | - | - |
| 07/10 | 4,441 | 4,444 | 4,361 | 4,409 | -0.05% | 7,058,000 | - | -2.76% | - | - |
| 07/09 | 4,459 | 4,459 | 4,380 | 4,411 | -1.19% | 7,110,300 | - | -3.1% | - | - |
| 07/08 | 4,538 | 4,574 | 4,464 | 4,464 | -0.8% | 9,729,300 | - | -2.36% | - | - |
| 07/07 | 4,585 | 4,662 | 4,495 | 4,500 | -0.16% | 11,064,300 | - | -2% | - | - |
| 07/06 | 4,493 | 4,545 | 4,446 | 4,507 | +1.12% | 6,155,200 | - | -2.21% | - | - |
| 07/03 | 4,492 | 4,574 | 4,455 | 4,457 | +1.64% | 7,471,500 | - | -3.65% | - | - |
| 07/02 | 4,454 | 4,463 | 4,368 | 4,385 | +0.94% | 8,436,000 | - | -5.7% | - | - |
| 07/01 | 4,370 | 4,372 | 4,286 | 4,344 | -0.07% | 7,890,100 | - | -7.1% | - | - |
| 06/30 | 4,388 | 4,427 | 4,338 | 4,347 | -1.52% | 8,781,200 | - | -7.65% | - | - |
| 06/29 | 4,440 | 4,512 | 4,393 | 4,414 | +0.25% | 11,880,600 | - | -6.9% | - | - |
| 06/26 | 4,424 | 4,464 | 4,363 | 4,403 | +0.07% | 9,415,700 | - | -7.83% | - | - |
| 06/25 | 4,584 | 4,585 | 4,385 | 4,400 | -2.87% | 10,521,500 | - | -8.68% | - | - |
| 06/24 | 4,585 | 4,608 | 4,508 | 4,530 | -1.33% | 7,881,300 | - | -6.77% | - | - |
| 06/23 | 4,636 | 4,657 | 4,565 | 4,591 | -0.39% | 9,070,000 | - | -6.21% | - | - |
| 06/22 | 4,540 | 4,614 | 4,498 | 4,609 | +1.52% | 6,645,200 | - | -6.55% | - | - |
| 06/19 | 4,510 | 4,541 | 4,450 | 4,540 | -0.66% | 18,848,500 | - | -8.62% | - | - |
| 06/18 | 4,651 | 4,669 | 4,570 | 4,570 | -0.87% | 7,457,000 | - | -8.96% | - | - |
| 06/17 | 4,628 | 4,672 | 4,595 | 4,610 | +0.33% | 7,426,100 | - | -9.13% | - | - |
| 06/16 | 4,731 | 4,739 | 4,588 | 4,595 | -2.81% | 7,796,200 | - | -10.31% | - | - |
| 06/15 | 4,765 | 4,872 | 4,728 | 4,728 | +0.96% | 8,624,000 | - | -8.35% | - | - |
| 06/12 | 4,627 | 4,712 | 4,610 | 4,683 | +1.69% | 11,085,600 | - | -9.59% | - | - |
| 06/11 | 4,583 | 4,608 | 4,522 | 4,605 | -0.22% | 6,907,100 | - | -11.49% | - | - |
| 06/10 | 4,750 | 4,755 | 4,575 | 4,615 | -3.95% | 10,613,300 | - | -11.83% | - | - |
| 06/09 | 4,870 | 4,905 | 4,768 | 4,805 | -0.58% | 7,678,500 | - | -8.62% | - | - |
| 06/08 | 4,824 | 4,849 | 4,760 | 4,833 | -0.54% | 9,103,700 | - | -8.22% | - | - |
| 06/05 | 4,919 | 4,967 | 4,855 | 4,859 | -0.76% | 6,647,000 | - | -7.78% | - | - |
| 06/04 | 4,984 | 4,999 | 4,871 | 4,896 | -1.67% | 6,381,700 | - | -7.04% | - | - |
| 06/03 | 4,974 | 5,004 | 4,931 | 4,979 | +1.12% | 6,640,600 | - | -5.5% | - | - |
| 06/02 | 4,865 | 5,019 | 4,864 | 4,924 | +0.06% | 10,546,100 | - | -6.42% | - | - |
| 06/01 | 4,970 | 4,984 | 4,862 | 4,921 | -2.84% | 10,926,000 | - | -6.36% | - | - |
| 05/29 | 5,000 | 5,088 | 4,966 | 5,065 | +0.54% | 23,956,500 | - | -3.56% | - | - |
| 05/28 | 5,067 | 5,144 | 5,003 | 5,038 | -1.68% | 40,475,700 | - | -3.95% | - | - |
| 05/27 | 5,182 | 5,217 | 5,093 | 5,124 | -1.2% | 10,092,200 | - | -2.25% | - | - |
| 05/26 | 5,271 | 5,278 | 5,144 | 5,186 | -2.52% | 10,540,500 | - | -1.03% | - | - |
| 05/25 | 5,400 | 5,419 | 5,283 | 5,320 | -2.06% | 8,281,500 | - | +1.66% | - | - |
| 05/22 | 5,411 | 5,450 | 5,290 | 5,432 | +0.39% | 7,695,500 | - | +3.92% | - | - |
| 05/21 | 5,501 | 5,510 | 5,345 | 5,411 | -0.46% | 7,353,700 | - | +3.64% | - | - |
| 05/20 | 5,527 | 5,582 | 5,362 | 5,436 | -1.5% | 7,464,700 | - | +4.2% | - | - |
| 05/19 | 5,508 | 5,604 | 5,492 | 5,519 | +0.35% | 7,798,600 | - | +5.81% | - | - |
| 05/18 | 5,799 | 5,800 | 5,500 | 5,500 | -5.97% | 8,787,900 | - | +5.51% | - | - |
| 05/15 | 5,879 | 6,012 | 5,780 | 5,849 | -0.56% | 9,795,100 | - | +12.26% | - | - |
| 05/14 | 5,935 | 5,939 | 5,774 | 5,882 | +0.31% | 9,361,000 | - | +13.29% | - | - |
| 05/13 | 5,684 | 5,935 | 5,625 | 5,864 | +6.62% | 16,943,100 | - | +13.29% | - | - |
| 05/12 | 5,320 | 5,508 | 5,301 | 5,500 | +4.72% | 12,392,700 | - | +6.65% | - | - |
| 05/11 | 5,293 | 5,317 | 5,175 | 5,252 | +0.06% | 9,987,800 | - | +1.84% | - | - |
| 05/08 | 5,348 | 5,350 | 5,169 | 5,249 | -2.76% | 13,304,600 | - | +1.74% | - | - |
| 05/07 | 5,119 | 5,411 | 5,108 | 5,398 | +3.43% | 22,555,700 | - | +4.29% | - | - |
| 05/01 | 4,991 | 5,445 | 4,842 | 5,219 | +4.59% | 46,978,900 | - | +0.54% | - | - |
| 04/30 | 4,916 | 4,990 | 4,867 | 4,990 | +1.57% | 16,646,400 | - | -4.19% | - | - |
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 | 1,270 3,810 10/19 3,810 10/15 | 748 2,245 1/22 | 123,089,700 41,029,900 6/1 | - | - | +17.32% 2/15 | -23.49% 1/22 |
| 2009年 3月期 | 1,317 3,950 5/20 | 308 923 11/21 | 160,222,200 53,407,400 11/20 | - | - | +20.83% 4/13 | -34.95% 11/20 |
| 2010年 3月期 | 847 2,542 1/15 | 439 1,317 4/1 | 66,296,400 22,098,800 6/10 | - | - | +13.73% 5/11 | -12.6% 7/13 |
| 2011年 3月期 | 833 2,500 4/12 | 585 1,756 3/15 | 68,817,000 22,939,000 5/7 | 4兆2417億 | 2兆9793億 | +7.66% 1/6 | -17.45% 3/15 |
| 2012年 3月期 | 790 2,369 4/5 2,370 4/4 | 464 1,393 10/5 | 95,342,700 31,780,900 10/4 | 4兆211億 | 2兆3634億 | +12.02% 2/20 | -17.76% 10/5 |
| 2013年 3月期 | 659 1,978 2/7 1,978 2/6 | 443 1,330 10/15 | 58,290,600 19,430,200 2/1 | 3兆3560億 | 2兆2565億 | +11.55% 1/25 | -9.14% 5/21 |
| 2014年 3月期 | 703 2,108 5/22 | 542 1,625 4/4 | 90,220,500 30,073,500 5/22 | 3兆5766億 | 2兆7571億 | +11.94% 5/22 | -10.15% 2/4 |
| 2015年 3月期 | 841 2,523 3/26 | 602 1,805 4/11 | 57,380,100 19,126,700 5/8 | 4兆974億 | 2兆9845億 | +9.59% 11/14 | -11.32% 10/17 |
| 2016年 3月期 | 946 2,837 6/4 2,837 6/3 | 522 1,565 2/12 | 55,625,100 18,541,700 11/6 | 4兆6073億 | 845億719万 | +11.67% 3/7 3/4 | -15.81% 8/25 |
| 2017年 3月期 | 902 2,706 2/2 | 560 1,680 6/28 | 49,357,500 16,452,500 5/31 | 1461億1914万 | 907億1698万 | +10.87% 8/19 | -7.93% 6/16 |
| 2018年 3月期 | 1,106 3,318 1/15 | 736 2,209 5/18 | 37,373,400 12,457,800 8/3 | 5兆2758億 | 1192億8203万 | +10.04% 11/9 | -7.15% 2/13 |
| 2019年 3月期 | 1,213 3,638 10/5 | 925 2,776 4/3 | 51,474,000 17,158,000 5/31 | 5兆7846億 | 4兆4140億 | +11.79% 9/25 | -8.8% 10/26 |
| 2020年 3月期 | 1,059 3,178 4/8 | 716 2,149 3/13 | 58,531,800 19,510,600 5/10 | 5兆532億 | 3兆4170億 | +7.07% 9/11 | -17.22% 3/13 |
| 2021年 3月期 | 1,099 3,298 3/23 | 698 2,095 4/6 | 74,831,100 24,943,700 8/31 | 4兆8999億 | 3兆3312億 | +13.25% 9/1 | -7.56% 6/29 |
| 2022年 3月期 | 1,583 4,749 3/28 | 956 2,869 5/12 | 102,963,900 34,321,300 10/28 | 7兆557億 | 4兆2625億 | +13.01% 3/25 | -6.57% 11/10 |
| 2023年 3月期 | 1,708 5,125 3/8 | 1,247 3,740 7/6 | 54,423,600 18,141,200 10/28 | 7兆4737億 | 5兆5566億 | +10.47% 11/24 | -12.23% 7/1 |
| 2024年 3月期 | 3,616 3/22 | 1,552 4,655 4/6 | 78,735,000 26,245,000 6/23 | 15兆1113億 | 6兆7883億 | +20.28% 2/19 | -9.41% 10/4 |
| 2025年 3月期 | 3,775 5/2 | 2,351 2/20 | 44,936,600 5/2 | 15兆7757億 | 9兆4566億 | +11.37% 3/19 | -24.43% 8/5 |
| 2026年 3月期 | 5,787 3/27 | 2,257 4/7 | 41,355,800 6/20 | 23兆3153億 | 9兆785億 | +23.64% 2/10 | -10.86% 4/22 |
| 最新 | 4,818 2026/9/28 | 8,671,000 | 17兆8773億 | -1.33% 4,883 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 59%（1.59倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 25%（1.25倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/09/28 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
167円（1983/09/07） - 2779%（28.79倍）
4,818円（9/28）
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。
