- 8306
- 2026/09/28
- 時価
- 44兆1597億円
- PER
- 17.26倍
- 2010年以降
- 4.59-25.44倍
（2010-2026年） - PBR
- 1.85倍
- 2010年以降
- 0.29-1.56倍
（2010-2026年） - 配当 予
- 2.58%
- ROE
- 13.98%
- ROA
- 0.56%
- 資料
- Link
- CSV,JSON
三菱UFJ FG（8306）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,714
- 始値
- 3,710
- 高値
- 3,740
- 安値
- 3,693
- 終値 +0.19%
- 3,721
- 出来高 -5.41%
- 44,841,300
乖離率
- 株価（5日）
移動平均値 - +1.78%
3,656 - 株価（25日）
移動平均値 - +2.17%
3,642 - 出来高（5日）
移動平均値 - +0.59%
44,579,920
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 | 3,710 | 3,740 | 3,693 | 3,721 | +0.19% | 44,841,300 | - | +2.17% | - | - |
| 09/25 | 3,610 | 3,719 | 3,608 | 3,714 | +3.95% | 47,407,500 | - | +2.23% | - | - |
| 09/24 | 3,601 | 3,605 | 3,554 | 3,573 | -1.3% | 40,570,700 | - | -1.57% | - | - |
| 09/18 | 3,649 | 3,667 | 3,586 | 3,620 | -0.88% | 51,333,500 | - | -0.36% | - | - |
| 09/17 | 3,637 | 3,691 | 3,634 | 3,652 | -0.08% | 38,746,600 | - | +0.44% | - | - |
| 09/16 | 3,668 | 3,716 | 3,654 | 3,655 | -0.35% | 33,677,700 | - | +0.47% | - | - |
| 09/15 | 3,713 | 3,733 | 3,642 | 3,668 | -1.4% | 41,635,100 | - | +0.88% | - | - |
| 09/14 | 3,660 | 3,723 | 3,627 | 3,720 | +1.61% | 36,515,300 | - | +2.48% | - | - |
| 09/11 | 3,582 | 3,684 | 3,575 | 3,661 | -0.03% | 51,100,200 | - | +1.02% | - | - |
| 09/10 | 3,590 | 3,681 | 3,580 | 3,662 | +1.69% | 36,327,100 | - | +1.16% | - | - |
| 09/09 | 3,601 | 3,664 | 3,585 | 3,601 | -1.5% | 33,199,200 | - | -0.39% | - | - |
| 09/08 | 3,662 | 3,728 | 3,627 | 3,656 | -1.48% | 32,906,000 | - | +1.27% | - | - |
| 09/07 | 3,760 | 3,795 | 3,706 | 3,711 | -1.96% | 39,268,400 | - | +2.88% | - | - |
| 09/04 | 3,790 | 3,790 | 3,701 | 3,785 | +0.83% | 53,609,400 | - | +5.11% | - | - |
| 09/03 | 3,688 | 3,794 | 3,685 | 3,754 | +1.9% | 53,076,600 | - | +4.54% | - | - |
| 09/02 | 3,680 | 3,713 | 3,648 | 3,684 | -0.43% | 43,065,400 | - | +2.73% | - | - |
| 09/01 | 3,651 | 3,728 | 3,620 | 3,700 | +0.54% | 42,098,500 | - | +3.21% | - | - |
| 08/31 | 3,640 | 3,682 | 3,585 | 3,680 | +0.6% | 38,776,500 | - | +2.54% | - | - |
| 08/28 | 3,583 | 3,678 | 3,575 | 3,658 | +1.39% | 36,975,500 | - | +1.84% | - | - |
| 08/27 | 3,590 | 3,616 | 3,557 | 3,608 | +0.81% | 28,822,400 | - | +0.33% | - | - |
| 08/26 | 3,555 | 3,588 | 3,540 | 3,579 | +1.42% | 26,473,400 | - | -0.53% | - | - |
| 08/25 | 3,490 | 3,529 | 3,472 | 3,529 | +1.38% | 20,278,700 | - | -1.92% | - | - |
| 08/24 | 3,541 | 3,542 | 3,475 | 3,481 | -0.77% | 22,285,400 | - | -3.2% | - | - |
| 08/21 | 3,460 | 3,524 | 3,444 | 3,508 | +1.27% | 27,636,100 | - | -2.61% | - | - |
| 08/20 | 3,450 | 3,483 | 3,415 | 3,464 | -0.89% | 36,859,900 | - | -4.04% | - | - |
| 08/19 | 3,600 | 3,603 | 3,490 | 3,495 | -4.35% | 49,773,700 | - | -3.32% | - | - |
| 08/18 | 3,641 | 3,709 | 3,637 | 3,654 | +0.14% | 29,977,100 | - | +1.02% | - | - |
| 08/17 | 3,705 | 3,742 | 3,649 | 3,649 | -1% | 28,917,900 | - | +1.11% | - | - |
| 08/14 | 3,672 | 3,735 | 3,658 | 3,686 | -0.62% | 40,725,500 | - | +2.39% | - | - |
| 08/13 | 3,657 | 3,709 | 3,627 | 3,709 | +2.86% | 40,630,500 | - | +3.31% | - | - |
| 08/12 | 3,567 | 3,616 | 3,546 | 3,606 | +2.74% | 39,842,100 | - | +0.75% | - | - |
| 08/10 | 3,550 | 3,551 | 3,479 | 3,510 | -1.52% | 30,256,700 | - | -1.68% | - | - |
| 08/07 | 3,601 | 3,603 | 3,546 | 3,564 | -0.28% | 39,170,600 | - | +0.06% | - | - |
| 08/06 | 3,541 | 3,603 | 3,538 | 3,574 | +0.93% | 35,721,200 | - | +0.62% | - | - |
| 08/05 | 3,480 | 3,558 | 3,449 | 3,541 | +2.05% | 41,588,500 | - | +0.06% | - | - |
| 08/04 | 3,465 | 3,528 | 3,444 | 3,470 | -2.72% | 49,373,000 | - | -1.59% | - | - |
| 08/03 | 3,530 | 3,573 | 3,426 | 3,567 | -0.11% | 53,159,300 | - | +1.48% | - | - |
| 07/31 | 3,595 | 3,615 | 3,523 | 3,571 | +1.3% | 50,098,300 | - | +1.97% | - | - |
| 07/30 | 3,560 | 3,581 | 3,514 | 3,525 | -3.35% | 46,700,500 | - | +1.03% | - | - |
| 07/29 | 3,645 | 3,674 | 3,560 | 3,647 | -0.38% | 47,015,600 | - | +4.92% | - | - |
| 07/28 | 3,760 | 3,770 | 3,630 | 3,661 | -3.63% | 58,207,600 | - | +5.78% | - | - |
| 07/27 | 3,770 | 3,813 | 3,760 | 3,799 | +1.2% | 46,560,000 | - | +10.18% | - | - |
| 07/24 | 3,680 | 3,774 | 3,676 | 3,754 | +0.11% | 43,056,500 | - | +9.54% | - | - |
| 07/23 | 3,626 | 3,778 | 3,625 | 3,750 | +2.24% | 58,063,100 | - | +9.91% | - | - |
| 07/22 | 3,599 | 3,685 | 3,573 | 3,668 | +2.46% | 40,200,900 | - | +8.1% | - | - |
| 07/21 | 3,519 | 3,580 | 3,473 | 3,580 | +3.08% | 48,029,100 | - | +6.07% | - | - |
| 07/17 | 3,614 | 3,618 | 3,411 | 3,473 | -4.3% | 59,061,500 | - | +3.3% | - | - |
| 07/16 | 3,678 | 3,697 | 3,625 | 3,629 | -1.84% | 38,374,000 | - | +8.36% | - | - |
| 07/15 | 3,656 | 3,733 | 3,642 | 3,697 | +2.69% | 51,178,000 | - | +11.02% | - | - |
| 07/14 | 3,511 | 3,600 | 3,501 | 3,600 | +1.67% | 53,200,600 | - | +8.79% | - | - |
| 07/13 | 3,487 | 3,564 | 3,486 | 3,541 | +2.31% | 43,079,600 | - | +7.56% | - | - |
| 07/10 | 3,468 | 3,478 | 3,410 | 3,461 | +1.38% | 35,147,200 | - | +5.61% | - | - |
| 07/09 | 3,399 | 3,424 | 3,381 | 3,414 | -0.55% | 26,333,100 | - | +4.47% | - | - |
| 07/08 | 3,455 | 3,474 | 3,401 | 3,433 | -0.38% | 35,858,100 | - | +5.37% | - | - |
| 07/07 | 3,430 | 3,518 | 3,426 | 3,446 | +2.26% | 53,306,500 | - | +6.16% | - | - |
| 07/06 | 3,314 | 3,370 | 3,294 | 3,370 | +1.32% | 25,810,800 | - | +4.33% | - | - |
| 07/03 | 3,325 | 3,337 | 3,298 | 3,326 | +0.6% | 24,679,200 | - | +3.42% | - | - |
| 07/02 | 3,282 | 3,338 | 3,255 | 3,306 | +1.82% | 34,768,500 | - | +3.22% | - | - |
| 07/01 | 3,215 | 3,267 | 3,215 | 3,247 | +1.25% | 21,862,400 | - | +1.79% | - | - |
| 06/30 | 3,238 | 3,257 | 3,207 | 3,207 | -0.12% | 28,320,000 | - | +0.82% | - | - |
| 06/29 | 3,245 | 3,267 | 3,180 | 3,211 | -1.05% | 30,642,500 | - | +1.1% | - | - |
| 06/26 | 3,240 | 3,285 | 3,220 | 3,245 | +0.37% | 27,483,000 | - | +2.37% | - | - |
| 06/25 | 3,275 | 3,276 | 3,211 | 3,233 | +0.87% | 26,463,100 | - | +2.18% | - | - |
| 06/24 | 3,291 | 3,292 | 3,201 | 3,205 | -1.9% | 28,539,300 | - | +1.52% | - | - |
| 06/23 | 3,336 | 3,343 | 3,265 | 3,267 | -1.98% | 31,972,100 | - | +3.71% | - | - |
| 06/22 | 3,242 | 3,335 | 3,239 | 3,333 | +1.68% | 26,077,100 | - | +6.01% | - | - |
| 06/19 | 3,370 | 3,371 | 3,258 | 3,278 | -2.85% | 53,414,800 | - | +4.73% | - | - |
| 06/18 | 3,324 | 3,394 | 3,317 | 3,374 | +3.12% | 49,472,400 | - | +8.28% | - | - |
| 06/17 | 3,266 | 3,312 | 3,260 | 3,272 | +1.36% | 42,080,800 | - | +5.68% | - | - |
| 06/16 | 3,225 | 3,236 | 3,186 | 3,228 | -0.43% | 38,818,500 | - | +4.74% | - | - |
| 06/15 | 3,231 | 3,327 | 3,225 | 3,242 | +2.53% | 56,006,100 | - | +5.64% | - | - |
| 06/12 | 3,141 | 3,205 | 3,129 | 3,162 | +0.67% | 54,083,500 | - | +3.57% | - | - |
| 06/11 | 3,113 | 3,148 | 3,080 | 3,141 | -1.32% | 43,885,600 | - | +3.36% | - | - |
| 06/10 | 3,230 | 3,305 | 3,171 | 3,183 | +0.09% | 60,312,600 | - | +5.12% | - | - |
| 06/09 | 3,197 | 3,249 | 3,168 | 3,180 | +0.38% | 48,649,000 | - | +5.54% | - | - |
| 06/08 | 3,200 | 3,217 | 3,135 | 3,168 | -1.58% | 43,619,100 | - | +5.67% | - | - |
| 06/05 | 3,210 | 3,273 | 3,202 | 3,219 | +1.58% | 42,730,200 | - | +7.8% | - | - |
| 06/04 | 3,137 | 3,208 | 3,081 | 3,169 | +1.02% | 57,793,900 | - | +6.74% | - | - |
| 06/03 | 3,062 | 3,149 | 3,052 | 3,137 | +2.99% | 46,784,900 | - | +6.23% | - | - |
| 06/02 | 3,013 | 3,047 | 2,973 | 3,046 | +0.76% | 37,371,200 | - | +3.71% | - | - |
| 06/01 | 2,995 | 3,040 | 2,977 | 3,023 | +0.8% | 34,763,500 | - | +3.28% | - | - |
| 05/29 | 2,995 | 3,034 | 2,984 | 2,999 | +0.57% | 69,856,600 | - | +2.74% | - | - |
| 05/28 | 3,010 | 3,011 | 2,964 | 2,982 | -1.62% | 41,665,800 | - | +2.33% | - | - |
| 05/27 | 3,061 | 3,066 | 3,017 | 3,031 | -0.98% | 34,986,500 | - | +4.16% | - | - |
| 05/26 | 3,041 | 3,088 | 3,011 | 3,061 | -0.16% | 33,909,800 | - | +5.3% | - | - |
| 05/25 | 3,090 | 3,095 | 3,043 | 3,066 | -0.81% | 32,348,200 | - | +5.69% | - | - |
| 05/22 | 3,098 | 3,140 | 3,073 | 3,091 | +0.78% | 40,421,700 | - | +6.88% | - | - |
| 05/21 | 3,090 | 3,148 | 3,067 | 3,067 | +1.22% | 52,123,700 | - | +6.38% | - | - |
| 05/20 | 3,162 | 3,170 | 3,024 | 3,030 | -2.51% | 51,809,100 | - | +5.43% | - | - |
| 05/19 | 3,030 | 3,110 | 3,026 | 3,108 | +3.77% | 55,685,600 | - | +8.44% | - | - |
| 05/18 | 2,979 | 3,063 | 2,973 | 2,995 | +2.25% | 66,978,500 | - | +4.83% | - | - |
| 05/15 | 2,911 | 2,952 | 2,878 | 2,929 | +1.81% | 47,220,900 | - | +2.77% | - | - |
| 05/14 | 2,921 | 2,924 | 2,875 | 2,877 | -1.71% | 34,334,700 | - | +1.12% | - | - |
| 05/13 | 2,876 | 2,939 | 2,863 | 2,927 | +1.42% | 34,802,100 | - | +3.06% | - | - |
| 05/12 | 2,886 | 2,899 | 2,846 | 2,886 | +1.02% | 28,562,100 | - | +1.87% | - | - |
| 05/11 | 2,810 | 2,857 | 2,802 | 2,857 | +1.78% | 29,713,600 | - | +0.95% | - | - |
| 05/08 | 2,817 | 2,828 | 2,788 | 2,807 | -1.96% | 37,166,700 | - | -0.46% | - | - |
| 05/07 | 2,850 | 2,892 | 2,818 | 2,863 | +2.32% | 53,805,900 | - | +1.81% | - | - |
| 05/01 | 2,800 | 2,813 | 2,754 | 2,798 | -0.67% | 28,643,100 | - | -0.29% | - | - |
| 04/30 | 2,868 | 2,868 | 2,785 | 2,817 | -2.02% | 39,443,000 | - | +0.5% | - | - |
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 | |
| 2007年 3月期 | 1,950 1,950,000 4/7 | 1,260 1,260,000 3/19 | 155,105,000 155,105 6/8 | - | - | +7.7% 7/11 | -15.49% 5/25 |
| 2008年 3月期 | 1,430 1,430,000 6/18 1,430,000 6/15 他2件 | 782 3/17 | 134,015,000 134,015 8/17 | - | - | +21.25% 12/6 | -16.75% 1/22 |
| 2009年 3月期 | 1,173 4/30 | 377 3/10 | 165,186,800 12/9 | - | - | +26.25% 5/8 | -31.81% 10/28 |
| 2010年 3月期 | 699 5/11 | 437 12/15 | 480,777,100 12/22 | - | - | +27.96% 5/11 | -16.97% 10/2 |
| 2011年 3月期 | 520 4/15 | 321 3/15 | 180,716,900 3/15 | 7兆3571億 | 4兆5416億 | +7.66% 11/19 | -18.86% 3/15 |
| 2012年 3月期 | 448 3/19 | 318 11/25 | 140,590,700 5/13 | 6兆3384億 | 4兆4991億 | +13.08% 2/15 | -11.64% 8/24 |
| 2013年 3月期 | 592 3/12 | 328 6/4 | 223,726,200 3/11 | 8兆3758億 | 4兆6406億 | +19.98% 1/4 | -9.81% 5/21 |
| 2014年 3月期 | 750 5/15 | 515 4/2 | 333,044,000 4/5 | 10兆6113億 | 7兆2864億 | +11.49% 5/13 | -14.4% 6/3 |
| 2015年 3月期 | 811 3/17 | 523 4/11 | 156,920,400 11/17 | 11兆4909億 | 7兆4076億 | +16.96% 2/19 | -9.43% 10/17 |
| 2016年 3月期 | 937 6/1 | 432 2/12 | 269,335,700 2/12 | 13兆2762億 | 6兆1209億 | +13.98% 3/14 | -26.32% 2/12 |
| 2017年 3月期 | 779 2/16 2/15 | 426 7/8 | 364,603,200 11/11 | 11兆375億 | 6兆359億 | +25.62% 11/16 | -12.53% 6/28 |
| 2018年 3月期 | 894 1/16 | 642 4/17 | 172,431,800 11/30 | 12兆5407億 | 9兆964億 | +7.85% 10/27 | -10.03% 2/14 |
| 2019年 3月期 | 756 4/26 | 515 12/26 | 172,490,500 7/31 | 10兆5084億 | 7兆1212億 | +8.45% 7/30 | -13.44% 12/25 |
| 2020年 3月期 | 603 12/19 12/18 | 380 3/23 3/17 | 239,816,200 3/13 | 8兆2416億 | 5兆1611億 | +11.61% 9/11 | -24.47% 3/13 |
| 2021年 3月期 | 660 3/22 | 383 4/6 | 193,843,000 3/19 | 8兆9641億 | 5兆2019億 | +13.76% 3/19 | -6.29% 7/31 |
| 2022年 3月期 | 828 3/23 | 564 7/20 | 158,288,300 3/22 | 10兆9974億 | 7兆6602億 | +11.53% 3/23 | -8.64% 3/8 |
| 2023年 3月期 | 1,000 2/20 | 633 10/3 | 308,652,800 12/21 | 12兆6877億 | 8兆4075億 | +16.99% 12/23 | -14.12% 3/14 |
| 2024年 3月期 | 1,646 3/8 | 831 4/6 | 206,503,500 7/28 | 20兆3078億 | 10兆5434億 | +12.95% 9/13 | -5.55% 12/19 |
| 2025年 3月期 | 2,240 3/21 | 1,200 8/5 | 217,917,100 8/5 | 27兆316億 | 14兆8052億 | +12.64% 3/21 | -27.96% 8/5 |
| 2026年 3月期 | 3,087 2/12 | 1,310 4/7 | 172,141,100 4/7 | 36兆6356億 | 15兆8087億 | +16.14% 1/16 | -8.33% 3/4 |
| 最新 | 3,721 2026/9/28 | 44,841,300 | 44兆1597億 | +2.17% 3,642 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/09/28 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
318円（2011/11/25） - 1070%（11.7倍）
3,721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。
