- 8066
- 2026/09/28
- 時価
- 3307億円
- PER 予
- 14.32倍
- 2010年以降
- 2.82-15.92倍
（2010-2026年） - PBR
- 1.61倍
- 2010年以降
- 0.22-1.41倍
（2010-2026年） - 配当 予
- 2.42%
- ROE 予
- 11.25%
- ROA 予
- 6.71%
- 資料
- Link
- CSV,JSON
三谷商事（8066）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,655
- 始値
- 3,680
- 高値
- 3,680
- 安値
- 3,595
- 終値 -0.55%
- 3,635
- 出来高 +48.05%
- 34,200
乖離率
- 株価（5日）
移動平均値 - +0.36%
3,622 - 株価（25日）
移動平均値 - +3.8%
3,502 - 出来高（5日）
移動平均値 - +39.14%
24,580
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 | 3,680 | 3,680 | 3,595 | 3,635 | -0.55% | 34,200 | - | +3.8% | - | - |
| 09/25 | 3,585 | 3,660 | 3,585 | 3,655 | +2.24% | 23,100 | - | +4.97% | - | - |
| 09/24 | 3,660 | 3,670 | 3,565 | 3,575 | -0.69% | 28,000 | - | +3.06% | - | - |
| 09/18 | 3,640 | 3,640 | 3,570 | 3,600 | -1.23% | 15,900 | - | +4.29% | - | - |
| 09/17 | 3,620 | 3,675 | 3,620 | 3,645 | +0.69% | 21,700 | - | +6.02% | - | - |
| 09/16 | 3,595 | 3,645 | 3,545 | 3,620 | +0.98% | 15,900 | - | +6.07% | - | - |
| 09/15 | 3,555 | 3,585 | 3,495 | 3,585 | +0.84% | 29,500 | - | +5.66% | - | - |
| 09/14 | 3,550 | 3,625 | 3,545 | 3,555 | +0.71% | 18,200 | - | +5.4% | - | - |
| 09/11 | 3,445 | 3,550 | 3,405 | 3,530 | +0.43% | 43,100 | - | +5.15% | - | - |
| 09/10 | 3,480 | 3,595 | 3,480 | 3,515 | +1.01% | 48,400 | - | +5.37% | - | - |
| 09/09 | 3,450 | 3,500 | 3,450 | 3,480 | +0.87% | 8,900 | - | +5.1% | - | - |
| 09/08 | 3,545 | 3,545 | 3,450 | 3,450 | -2.68% | 23,100 | - | +4.96% | - | - |
| 09/07 | 3,605 | 3,635 | 3,530 | 3,545 | -1.39% | 11,700 | - | +8.64% | - | - |
| 09/04 | 3,640 | 3,640 | 3,480 | 3,595 | +0.14% | 32,400 | - | +11.03% | - | - |
| 09/03 | 3,600 | 3,680 | 3,530 | 3,590 | +1.7% | 45,800 | - | +11.87% | - | - |
| 09/02 | 3,515 | 3,635 | 3,505 | 3,530 | +0.43% | 32,700 | - | +10.97% | - | - |
| 09/01 | 3,540 | 3,590 | 3,505 | 3,515 | -1.4% | 31,900 | - | +11.55% | - | - |
| 08/31 | 3,540 | 3,595 | 3,490 | 3,565 | +2.44% | 43,000 | - | +14.08% | - | - |
| 08/28 | 3,505 | 3,515 | 3,460 | 3,480 | -0.85% | 7,300 | - | +12.48% | - | - |
| 08/27 | 3,415 | 3,520 | 3,350 | 3,510 | +2.03% | 36,100 | - | +14.37% | - | - |
| 08/26 | 3,330 | 3,490 | 3,330 | 3,440 | +3.3% | 31,900 | - | +13.12% | - | - |
| 08/25 | 3,290 | 3,385 | 3,220 | 3,330 | +1.22% | 21,600 | - | +10.41% | - | - |
| 08/24 | 3,165 | 3,310 | 3,130 | 3,290 | +5.62% | 61,200 | - | +9.81% | - | - |
| 08/21 | 3,200 | 3,200 | 3,085 | 3,115 | -2.66% | 29,000 | - | +4.6% | - | - |
| 08/20 | 3,195 | 3,280 | 3,165 | 3,200 | +2.4% | 39,400 | - | +7.74% | - | - |
| 08/19 | 3,260 | 3,340 | 3,120 | 3,125 | -6.72% | 62,100 | - | +5.82% | - | - |
| 08/18 | 3,130 | 3,380 | 3,110 | 3,350 | +6.35% | 59,100 | - | +14.02% | - | - |
| 08/17 | 3,200 | 3,235 | 3,110 | 3,150 | -2.48% | 46,600 | - | +8.1% | - | - |
| 08/14 | 3,085 | 3,300 | 3,040 | 3,230 | +6.95% | 38,700 | - | +11.42% | - | - |
| 08/13 | 3,115 | 3,240 | 2,935 | 3,020 | -3.67% | 95,100 | - | +4.97% | - | - |
| 08/12 | 3,125 | 3,225 | 3,095 | 3,135 | +1.62% | 56,200 | - | +9.35% | - | - |
| 08/10 | 3,150 | 3,190 | 3,040 | 3,085 | -1.91% | 39,500 | - | +8.25% | - | - |
| 08/07 | 3,040 | 3,225 | 3,035 | 3,145 | +4.31% | 38,800 | - | +10.97% | - | - |
| 08/06 | 2,880 | 3,070 | 2,880 | 3,015 | +4.69% | 26,500 | - | +7.18% | - | - |
| 08/05 | 2,883 | 2,883 | 2,861 | 2,880 | -0.1% | 1,700 | - | +3.08% | - | - |
| 08/04 | 2,863 | 2,910 | 2,851 | 2,883 | +0.7% | 3,800 | - | +3.71% | - | - |
| 08/03 | 2,907 | 2,920 | 2,821 | 2,863 | -1.17% | 5,200 | - | +3.47% | - | - |
| 07/31 | 2,927 | 2,927 | 2,829 | 2,897 | +0.45% | 5,800 | - | +5.27% | - | - |
| 07/30 | 2,875 | 2,904 | 2,836 | 2,884 | +0.24% | 7,100 | - | +5.45% | - | - |
| 07/29 | 2,802 | 2,901 | 2,786 | 2,877 | +2.68% | 4,600 | - | +5.81% | - | - |
| 07/28 | 2,817 | 2,847 | 2,780 | 2,802 | -2.2% | 9,600 | - | +3.66% | - | - |
| 07/27 | 2,813 | 2,867 | 2,807 | 2,865 | +2.87% | 7,500 | - | +6.55% | - | - |
| 07/24 | 2,860 | 2,889 | 2,781 | 2,785 | -2.62% | 8,700 | - | +4.11% | - | - |
| 07/23 | 2,851 | 2,882 | 2,823 | 2,860 | +2.11% | 11,000 | - | +7.36% | - | - |
| 07/22 | 2,840 | 2,840 | 2,794 | 2,801 | -0.78% | 9,900 | - | +5.78% | - | - |
| 07/21 | 2,863 | 2,900 | 2,813 | 2,823 | +0.36% | 12,500 | - | +7.13% | - | - |
| 07/17 | 2,887 | 2,903 | 2,768 | 2,813 | -0.85% | 13,600 | - | +7.28% | - | - |
| 07/16 | 2,891 | 2,937 | 2,837 | 2,837 | -3.01% | 5,800 | - | +8.74% | - | - |
| 07/15 | 2,725 | 2,927 | 2,725 | 2,925 | +5.48% | 12,100 | - | +12.76% | - | - |
| 07/14 | 2,732 | 2,830 | 2,732 | 2,773 | +1.02% | 13,700 | - | +7.65% | - | - |
| 07/13 | 2,766 | 2,809 | 2,745 | 2,745 | -0.22% | 9,400 | - | +7.1% | - | - |
| 07/10 | 2,786 | 2,795 | 2,686 | 2,751 | -1.26% | 20,600 | - | +7.84% | - | - |
| 07/09 | 2,737 | 2,835 | 2,720 | 2,786 | +3.68% | 13,200 | - | +9.73% | - | - |
| 07/08 | 2,761 | 2,761 | 2,642 | 2,687 | -2.68% | 28,300 | - | +6.42% | - | - |
| 07/07 | 2,702 | 2,853 | 2,702 | 2,761 | +2.18% | 12,400 | - | +9.74% | - | - |
| 07/06 | 2,667 | 2,732 | 2,612 | 2,702 | +0.86% | 11,600 | - | +7.86% | - | - |
| 07/03 | 2,620 | 2,700 | 2,603 | 2,679 | +1.55% | 15,100 | - | +7.29% | - | - |
| 07/02 | 2,579 | 2,638 | 2,511 | 2,638 | +3.94% | 7,800 | - | +5.99% | - | - |
| 07/01 | 2,550 | 2,600 | 2,520 | 2,538 | +0.55% | 20,400 | - | +2.26% | - | - |
| 06/30 | 2,534 | 2,597 | 2,475 | 2,524 | -1.02% | 11,100 | - | +1.69% | - | - |
| 06/29 | 2,507 | 2,557 | 2,473 | 2,550 | +1.72% | 5,000 | - | +2.78% | - | - |
| 06/26 | 2,440 | 2,546 | 2,428 | 2,507 | +1.79% | 6,500 | - | +1.13% | - | - |
| 06/25 | 2,506 | 2,522 | 2,402 | 2,463 | -1% | 16,800 | - | -0.73% | - | - |
| 06/24 | 2,512 | 2,512 | 2,465 | 2,488 | +1.02% | 1,200 | - | +0.12% | - | - |
| 06/23 | 2,461 | 2,492 | 2,452 | 2,463 | +0.08% | 7,300 | - | -1.12% | - | - |
| 06/22 | 2,461 | 2,461 | 2,461 | 2,461 | -1.91% | 800 | - | -1.6% | - | - |
| 06/19 | 2,531 | 2,560 | 2,482 | 2,509 | -0.16% | 9,700 | - | -0.08% | - | - |
| 06/18 | 2,464 | 2,513 | 2,458 | 2,513 | +1.99% | 10,000 | - | -0.24% | - | - |
| 06/17 | 2,453 | 2,491 | 2,446 | 2,464 | -0.48% | 5,100 | - | -2.57% | - | - |
| 06/16 | 2,536 | 2,536 | 2,450 | 2,476 | -0.56% | 13,700 | - | -2.52% | - | - |
| 06/15 | 2,482 | 2,558 | 2,482 | 2,490 | -0.04% | 4,000 | - | -2.39% | - | - |
| 06/12 | 2,487 | 2,502 | 2,437 | 2,491 | +1.14% | 10,300 | - | -2.73% | - | - |
| 06/11 | 2,482 | 2,487 | 2,443 | 2,463 | -0.77% | 14,000 | - | -4.2% | - | - |
| 06/10 | 2,430 | 2,504 | 2,430 | 2,482 | +1.6% | 9,900 | - | -3.87% | - | - |
| 06/09 | 2,457 | 2,490 | 2,430 | 2,443 | -0.45% | 14,500 | - | -5.68% | - | - |
| 06/08 | 2,437 | 2,465 | 2,421 | 2,454 | +0.29% | 6,900 | - | -5.43% | - | - |
| 06/05 | 2,450 | 2,477 | 2,430 | 2,447 | +0.29% | 19,300 | - | -5.92% | - | - |
| 06/04 | 2,460 | 2,460 | 2,436 | 2,440 | -1.05% | 900 | - | -6.3% | - | - |
| 06/03 | 2,434 | 2,475 | 2,420 | 2,466 | -0.08% | 8,600 | - | -5.23% | - | - |
| 06/02 | 2,507 | 2,507 | 2,454 | 2,468 | -1.56% | 7,500 | - | -5% | - | - |
| 06/01 | 2,469 | 2,606 | 2,469 | 2,507 | +1.05% | 12,300 | - | -3.39% | - | - |
| 05/29 | 2,571 | 2,571 | 2,479 | 2,481 | +0.36% | 12,300 | - | -4.21% | - | - |
| 05/28 | 2,498 | 2,498 | 2,449 | 2,472 | -1.9% | 5,500 | - | -4.37% | - | - |
| 05/27 | 2,497 | 2,570 | 2,487 | 2,520 | +0.92% | 25,100 | - | -2.33% | - | - |
| 05/26 | 2,477 | 2,507 | 2,465 | 2,497 | -0.2% | 6,700 | - | -2.92% | - | - |
| 05/25 | 2,559 | 2,583 | 2,432 | 2,502 | -2.8% | 13,600 | - | -2.34% | - | - |
| 05/22 | 2,590 | 2,598 | 2,520 | 2,574 | +0.35% | 6,700 | - | +0.86% | - | - |
| 05/21 | 2,602 | 2,628 | 2,565 | 2,565 | -1.95% | 6,200 | - | +0.98% | - | - |
| 05/20 | 2,715 | 2,715 | 2,601 | 2,616 | -3.89% | 13,300 | - | +3.36% | - | - |
| 05/19 | 2,710 | 2,733 | 2,646 | 2,722 | +0.52% | 12,500 | - | +7.93% | - | - |
| 05/18 | 2,668 | 2,748 | 2,609 | 2,708 | -0.37% | 17,700 | - | +7.85% | - | - |
| 05/15 | 2,740 | 2,790 | 2,651 | 2,718 | -1.31% | 18,000 | - | +8.81% | - | - |
| 05/14 | 2,737 | 2,754 | 2,712 | 2,754 | +0.62% | 5,600 | - | +10.87% | - | - |
| 05/13 | 2,750 | 2,750 | 2,675 | 2,737 | -0.51% | 15,700 | - | +10.85% | - | - |
| 05/12 | 2,739 | 2,777 | 2,720 | 2,751 | +0.44% | 10,700 | - | +12.15% | - | - |
| 05/11 | 2,718 | 2,739 | 2,663 | 2,739 | -0.04% | 14,400 | - | +12.3% | - | - |
| 05/08 | 2,764 | 2,850 | 2,703 | 2,740 | -0.54% | 35,200 | - | +13.18% | - | - |
| 05/07 | 2,666 | 2,800 | 2,666 | 2,755 | +3.34% | 31,100 | - | +14.6% | - | - |
| 05/01 | 2,569 | 2,684 | 2,556 | 2,666 | +3.01% | 24,700 | - | +11.5% | - | - |
| 04/30 | 2,604 | 2,610 | 2,542 | 2,588 | -0.61% | 26,400 | - | +8.6% | - | - |
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 | 367 1,469 4/2 | 170 678 3/18 | 156,000 39,000 7/17 | - | - | +23.62% 5/7 | -29.13% 3/18 |
| 2009年 3月期 | 234 934 5/8 | 97 389 2/24 388 2/23 | 168,800 42,200 12/26 | - | - | +18.31% 5/9 | -19.81% 10/9 |
| 2010年 3月期 | 185 740 7/28 | 100 400 4/28 | 129,200 32,300 4/30 | - | - | +18.44% 7/28 | -13.34% 10/6 |
| 2011年 3月期 | 255 1,020 3/25 1,020 3/24 | 135 541 4/1 | 264,800 66,200 5/6 | 322億3404万 | 170億9668万 | +38.05% 4/26 | -8.09% 3/17 |
| 2012年 3月期 | 375 1,499 5/9 | 199 795 8/9 | 2,445,200 611,300 4/26 | 473億7139万 | 251億2359万 | +17.04% 5/11 | -18.37% 5/23 |
| 2013年 3月期 | 440 1,760 3/27 1,760 3/26 | 206 825 6/5 | 428,800 107,200 2/14 | 556億1952万 | 260億7165万 | +23.41% 1/10 | -14.94% 6/4 |
| 2014年 3月期 | 590 2,360 3/28 | 373 1,491 6/7 | 564,800 141,200 12/24 | 745億8104万 | 471億1858万 | +12.31% 10/28 | -9.26% 6/7 |
| 2015年 3月期 | 751 3,005 2/18 | 532 2,127 4/11 | 214,800 53,700 4/16 | 949億6442万 | 672億1774万 | +14.27% 7/14 7/11 | -6.6% 10/17 |
| 2016年 3月期 | 884 3,535 7/22 | 625 2,500 8/25 | 184,800 46,200 8/11 | 1117億1355万 | 790億534万 | +17.24% 7/21 | -16.9% 8/25 |
| 2017年 3月期 | 1,020 4,080 3/3 4,080 2/27 | 673 2,690 6/28 | 121,200 30,300 2/27 | 1289億3671万 | 850億974万 | +16.15% 2/28 | -18.97% 4/11 |
| 2018年 3月期 | 1,563 6,250 1/4 | 753 3,010 4/11 | 140,800 35,200 9/20 | 1975億1335万 | 951億2243万 | +20.83% 12/29 | -12.98% 9/21 |
| 2019年 3月期 | 1,475 5,900 12/18 | 1,165 4,660 5/15 | 70,000 17,500 7/13 | 1770億1260万 | 1444億6995万 | +6.43% 12/17 | -5.64% 5/15 |
| 2020年 3月期 | 1,620 6,480 2/21 | 1,216 4,865 9/17 | 58,800 14,700 1/15 | 1944億1384万 | 1459億6039万 | +13.26% 12/16 | -13.71% 3/23 |
| 2021年 3月期 | 1,793 7,170 2/15 | 1,383 5,530 4/2 | 50,400 12,600 4/10 | 2151億1532万 | 1659億1181万 | +6.91% 11/13 | -8.34% 10/19 |
| 2022年 3月期 | 2,120 8,480 8/10 | 1,688 6,750 4/13 6,750 4/12 他2件 | 40,400 1/25 | 2544億1812万 | 2025億1442万 | +11.51% 7/28 | -9.01% 10/21 |
| 2023年 3月期 | 1,900 4/1 | 1,270 1/18 | 79,300 5/18 | 2280億1624万 | 1524億1085万 | +8.96% 2/13 | -7.55% 3/16 |
| 2024年 3月期 | 2,179 1/4 | 1,289 4/27 | 96,200 2/14 | 2614億9862万 | 1546億9101万 | +16.17% 11/28 | -8.13% 4/9 |
| 2025年 3月期 | 2,167 3/17 | 1,401 6/3 | 60,500 6/3 | 1971億9700万 | 1681億3197万 | +8.91% 10/25 | -17.93% 4/9 |
| 2026年 3月期 | 2,855 2/27 | 1,597 4/7 | 69,500 1/29 | 2598億500万 | 1453億2700万 | +19.73% 2/12 | -10.22% 3/31 |
| 最新 | 3,635 2026/9/28 | 34,200 | 3307億8500万 | +3.8% 3,502 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- -19%（0.81倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/27
- 32%（1.32倍）
- 2004/12/29 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/29
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/29 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/29
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/09/28 vs 2025/12/30
- 58%（1.58倍）
- 過去安値
68円（2002/12/24） - 5265%（53.65倍）
3,635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。
