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
09/25	1,379	1,387	1,372	1,379	+0.95%	3,953,000	-	-0.93%	-	-
09/24	1,385	1,389	1,366	1,366	-1.37%	7,217,300	-	-1.87%	-	-
09/18	1,405	1,406	1,385	1,385	-1.42%	4,732,900	-	-0.57%	-	-
09/17	1,389	1,405	1,389	1,405	+1.15%	3,476,200	-	+0.79%	-	-
09/16	1,387	1,397	1,385	1,389	+0.36%	2,314,900	-	-0.36%	-	-
09/15	1,403	1,403	1,379	1,384	-1.07%	3,433,000	-	-0.79%	-	-
09/14	1,393	1,405	1,387	1,399	+1.23%	2,799,100	-	+0.29%	-	-
09/11	1,370	1,389	1,367	1,382	+0.07%	3,877,700	-	-1.07%	-	-
09/10	1,380	1,389	1,372	1,381	+0.07%	3,416,900	-	-1.29%	-	-
09/09	1,385	1,394	1,377	1,380	-0.79%	4,517,100	-	-1.5%	-	-
09/08	1,390	1,398	1,382	1,391	0%	3,060,000	-	-0.78%	-	-
09/07	1,395	1,400	1,385	1,391	-0.22%	3,611,100	-	-0.86%	-	-
09/04	1,417	1,419	1,394	1,394	-1.55%	4,684,300	-	-0.92%	-	-
09/03	1,410	1,425	1,410	1,416	+0.5%	3,572,400	-	+0.43%	-	-
09/02	1,403	1,417	1,396	1,409	-0.42%	4,396,400	-	-0.42%	-	-
09/01	1,395	1,417	1,394	1,415	+1.51%	3,548,000	-	-0.14%	-	-
08/31	1,400	1,401	1,385	1,394	-0.64%	6,503,000	-	-1.76%	-	-
08/28	1,395	1,405	1,390	1,403	+0.72%	3,038,300	-	-1.27%	-	-
08/27	1,405	1,410	1,393	1,393	-1.07%	2,742,400	-	-2.04%	-	-
08/26	1,404	1,410	1,401	1,408	+1%	2,788,300	-	-1.12%	-	-
08/25	1,401	1,407	1,391	1,394	+0.07%	2,693,600	-	-2.18%	-	-
08/24	1,395	1,396	1,383	1,393	-0.14%	2,824,200	-	-2.25%	-	-
08/21	1,388	1,398	1,383	1,395	+0.43%	3,248,400	-	-2.17%	-	-
08/20	1,375	1,389	1,368	1,389	+1.17%	4,145,500	-	-2.66%	-	-
08/19	1,382	1,383	1,365	1,373	-0.65%	4,558,800	-	-3.78%	-	-
08/18	1,381	1,386	1,373	1,382	-0.29%	3,602,100	-	-3.15%	-	-
08/17	1,401	1,403	1,384	1,386	-1.07%	3,934,000	-	-2.87%	-	-
08/14	1,410	1,415	1,401	1,401	-1.27%	4,253,700	-	-1.75%	-	-
08/13	1,415	1,419	1,401	1,419	+0.64%	3,539,000	-	-0.42%	-	-
08/12	1,396	1,410	1,393	1,410	+1.81%	4,646,300	-	-0.98%	-	-
08/10	1,370	1,397	1,354	1,385	-4.28%	11,075,800	-	-2.6%	-	-
08/07	1,430	1,453	1,425	1,447	+1.33%	4,223,800	-	+1.83%	-	-
08/06	1,410	1,430	1,404	1,428	+0.78%	3,802,100	-	+0.85%	-	-
08/05	1,415	1,422	1,405	1,417	+0.5%	4,072,700	-	+0.35%	-	-
08/04	1,435	1,436	1,407	1,410	-1.47%	4,216,500	-	+0.14%	-	-
08/03	1,451	1,453	1,404	1,431	-2.85%	6,409,500	-	+1.92%	-	-
07/31	1,464	1,487	1,459	1,473	-1.21%	6,968,600	-	+5.29%	-	-
07/30	1,507	1,512	1,477	1,491	-1.78%	4,587,300	-	+7.11%	-	-
07/29	1,490	1,518	1,484	1,518	+3.48%	7,645,500	-	+9.68%	-	-
07/28	1,470	1,471	1,453	1,467	-0.2%	3,562,100	-	+6.69%	-	-
07/27	1,444	1,470	1,444	1,470	+2.15%	4,148,000	-	+7.38%	-	-
07/24	1,428	1,441	1,424	1,439	-0.07%	3,189,500	-	+5.58%	-	-
07/23	1,435	1,441	1,433	1,440	+0.21%	3,086,100	-	+6.04%	-	-
07/22	1,440	1,442	1,426	1,437	-0.21%	4,159,900	-	+6.21%	-	-
07/21	1,408	1,444	1,400	1,440	+3.6%	4,888,900	-	+6.82%	-	-
07/17	1,413	1,416	1,380	1,390	-1.56%	5,151,200	-	+3.42%	-	-
07/16	1,414	1,421	1,407	1,412	-0.14%	3,150,000	-	+5.29%	-	-
07/15	1,415	1,419	1,407	1,414	+1.07%	3,392,200	-	+5.76%	-	-
07/14	1,394	1,401	1,386	1,399	+1.52%	4,764,000	-	+4.87%	-	-
07/13	1,375	1,382	1,370	1,378	+0.95%	3,054,700	-	+3.61%	-	-
07/10	1,375	1,379	1,361	1,365	-0.51%	3,446,600	-	+2.86%	-	-
07/09	1,370	1,378	1,363	1,372	-0.94%	3,725,600	-	+3.7%	-	-
07/08	1,383	1,393	1,379	1,385	+0.22%	4,145,400	-	+5%	-	-
07/07	1,383	1,389	1,379	1,382	+0.73%	3,736,000	-	+5.18%	-	-
07/06	1,355	1,373	1,345	1,372	+1.55%	3,748,100	-	+4.81%	-	-
07/03	1,350	1,362	1,346	1,351	+1.58%	4,308,600	-	+3.52%	-	-
07/02	1,320	1,333	1,319	1,330	+1.68%	4,069,700	-	+2.07%	-	-
07/01	1,317	1,318	1,302	1,308	-0.46%	3,984,700	-	+0.46%	-	-
06/30	1,325	1,331	1,314	1,314	-0.45%	3,560,600	-	+0.92%	-	-
06/29	1,321	1,325	1,310	1,320	+0.84%	4,385,300	-	+1.3%	-	-
06/26	1,309	1,311	1,301	1,309	+0.46%	3,474,800	-	+0.46%	-	-
06/25	1,305	1,306	1,293	1,303	+0.62%	3,068,800	-	0%	-	-
06/24	1,293	1,302	1,290	1,295	+0.47%	3,805,300	-	-0.77%	-	-
06/23	1,302	1,306	1,289	1,289	-1.45%	6,159,800	-	-1.3%	-	-
06/22	1,301	1,312	1,289	1,308	-0.3%	3,865,000	-	-0.08%	-	-
06/19	1,305	1,317	1,301	1,312	-0.38%	4,213,100	-	+0.15%	-	-
06/18	1,324	1,324	1,305	1,317	-0.6%	5,279,700	-	+0.23%	-	-
06/17	1,330	1,338	1,319	1,325	+0.76%	3,327,500	-	+0.45%	-	-
06/16	1,333	1,333	1,310	1,315	-1.5%	4,749,600	-	-0.6%	-	-
06/15	1,330	1,348	1,327	1,335	+1.21%	4,458,000	-	+0.53%	-	-
06/12	1,318	1,324	1,307	1,319	+0.23%	5,116,300	-	-0.98%	-	-
06/11	1,326	1,327	1,303	1,316	-0.75%	5,220,600	-	-1.42%	-	-
06/10	1,321	1,335	1,314	1,326	+1.61%	5,799,200	-	-0.97%	-	-
06/09	1,303	1,317	1,302	1,305	+0.46%	6,215,900	-	-2.76%	-	-
06/08	1,273	1,299	1,267	1,299	+2.04%	7,062,800	-	-3.56%	-	-
06/05	1,274	1,290	1,272	1,273	+1.11%	5,135,100	-	-5.91%	-	-
06/04	1,267	1,272	1,254	1,259	-0.47%	5,191,100	-	-7.29%	-	-
06/03	1,266	1,271	1,249	1,265	0%	5,407,100	-	-7.26%	-	-
06/02	1,251	1,270	1,240	1,265	-0.39%	7,450,800	-	-7.66%	-	-
06/01	1,303	1,304	1,264	1,270	-2.46%	8,726,200	-	-7.7%	-	-
05/29	1,309	1,328	1,302	1,302	-0.53%	9,865,400	-	-5.86%	-	-
05/28	1,313	1,315	1,301	1,309	-0.08%	4,673,600	-	-5.69%	-	-
05/27	1,339	1,341	1,308	1,310	-1.87%	6,031,000	-	-6.09%	-	-
05/26	1,317	1,340	1,312	1,335	+1.44%	5,158,300	-	-4.71%	-	-
05/25	1,319	1,329	1,306	1,316	+0.08%	6,336,100	-	-6.4%	-	-
05/22	1,330	1,331	1,311	1,315	-1.35%	6,875,400	-	-6.87%	-	-
05/21	1,350	1,364	1,333	1,333	-0.6%	5,670,200	-	-5.99%	-	-
05/20	1,355	1,355	1,333	1,341	-0.22%	6,771,200	-	-5.83%	-	-
05/19	1,349	1,358	1,337	1,344	+0.52%	7,851,100	-	-5.95%	-	-
05/18	1,379	1,384	1,322	1,337	-6.24%	16,020,200	-	-6.89%	-	-
05/15	1,432	1,437	1,411	1,426	-0.56%	4,716,600	-	-1.11%	-	-
05/14	1,435	1,435	1,418	1,434	-0.14%	3,255,300	-	-0.69%	-	-
05/13	1,440	1,447	1,431	1,436	-0.28%	3,582,500	-	-0.62%	-	-
05/12	1,430	1,445	1,424	1,440	+1.77%	3,990,700	-	-0.41%	-	-
05/11	1,403	1,415	1,401	1,415	+0.86%	2,973,000	-	-2.14%	-	-
05/08	1,405	1,412	1,398	1,403	-0.71%	3,753,900	-	-2.97%	-	-
05/07	1,414	1,420	1,393	1,413	+0.5%	5,815,300	-	-2.28%	-	-
05/01	1,407	1,411	1,400	1,406	-1.26%	3,110,200	-	-2.83%	-	-
04/30	1,434	1,435	1,412	1,424	-1.32%	3,725,000	-	-1.73%	-	-
04/28	1,435	1,443	1,422	1,443	+1.91%	3,212,200	-	-0.48%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	345 3,450 6/15	209 2,090 4/1	7,462,600 746,260 6/10	-	-	3045億8361万 3/31
2011年 3月期	375 3,750 4/27	252 2,521 3/15	5,232,200 523,220 11/11	3359億3781万	2258億3979万	2992億860万 3/31
2012年 3月期	374 3,740 3/15	277 2,772 9/7 2,771 6/17	5,777,800 577,780 3/1	3350億4197万	2482億3564万	3260億8363万 3/30
2013年 3月期	510 3/29	280 2,800 6/5	4,011,200 401,120 8/16	4568億7542万	2508億3356万	4452億2957万 3/29
2014年 3月期	654 12/27	403 6/21	22,508,000 5/17	5858億7554万	3610億2116万	4496億9131万 3/31
2015年 3月期	637 7/4	467 4/11	7,768,200 5/30	5706億4635万	4183億5455万	5288億8075万 3/31
2016年 3月期	701 7/3	437 2/12	6,341,900 2/12	6279億7974万	3914億7952万	4392億9084万 3/31
2017年 3月期	636 3/2	350 7/8	6,769,100 5/13	5697億5052万	3135億4195万	4936億7967万 3/31
2018年 3月期	753 1/29	526 9/6	4,047,500 5/18	6745億6312万	4712億876万	5553億8679万 3/30
2019年 3月期	760 5/10	480 12/25	5,617,800 10/30	6808億3396万	4300億39万	5022億3976万 3/29
2020年 3月期	728 2/6	445 3/13	5,598,200 3/13	6521億6726万	3986億4620万	4740億5054万 3/31
2021年 3月期	699 3/22	437 11/5 10/30	24,698,900 3/29	6261億8807万	3914億7952万	5954億9938万 3/31
2022年 3月期	670 4/1	521 3/8	15,345,900 5/27	6002億888万	7642億6127万	8184億3783万 3/31
2023年 3月期	747 3/9	558 4/8	12,639,700 5/17	1兆957億	8185億3703万	9823億5670万 3/31
2024年 3月期	1,096 3/27	675 4/6 4/5	26,476,000 5/31	1兆6077億	9901億6576万	1兆5348億 3/29
2025年 3月期	1,102 7/18 7/5	854 8/5	13,897,700 8/5	1兆6165億	1兆2527億	1兆4470億 3/31
2026年 3月期	1,542 2/19	871 4/7	16,276,200 4/4	2兆2619億	1兆2776億	2兆117億 3/31
最新	1,379 2026/9/25		3,953,000	2兆228億

三菱HCキャピタル（8593）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート