- 8801
- 2026/09/28
- 時価
- 4兆533億円
- PER 予
- 14.08倍
- 2010年以降
- 8.17-43.77倍
（2010-2026年） - PBR
- 1.24倍
- 2010年以降
- 0.62-2.64倍
（2010-2026年） - 配当 予
- 2.48%
- ROE 予
- 8.78%
- ROA 予
- 2.76%
- 資料
- Link
- CSV,JSON
三井不動産（8801）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,508
- 始値
- 1,510
- 高値
- 1,518
- 安値
- 1,491
- 終値 -1.13%
- 1,491
- 出来高 -6.5%
- 9,433,300
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,498 - 株価（25日）
移動平均値 - -0.93%
1,505 - 出来高（5日）
移動平均値 - -12.66%
10,800,520
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 | 1,510 | 1,518 | 1,491 | 1,491 | -1.13% | 9,433,300 | - | -0.93% | - | - |
| 09/25 | 1,504 | 1,510 | 1,491 | 1,508 | +0.47% | 10,088,600 | - | +0.33% | - | - |
| 09/24 | 1,475 | 1,511 | 1,468 | 1,501 | +1.08% | 13,842,300 | - | 0% | - | - |
| 09/18 | 1,497 | 1,514 | 1,485 | 1,485 | -1.33% | 13,355,200 | - | -0.93% | - | - |
| 09/17 | 1,476 | 1,505 | 1,476 | 1,505 | +2.1% | 7,283,200 | - | +0.53% | - | - |
| 09/16 | 1,493 | 1,495 | 1,468 | 1,474 | +0.14% | 10,347,000 | - | -1.47% | - | - |
| 09/15 | 1,509 | 1,509 | 1,470 | 1,472 | -1.6% | 8,174,200 | - | -1.54% | - | - |
| 09/14 | 1,519 | 1,527 | 1,494 | 1,496 | +0.34% | 7,497,100 | - | +0.13% | - | - |
| 09/11 | 1,466 | 1,500 | 1,466 | 1,491 | +0.47% | 12,168,700 | - | -0.33% | - | - |
| 09/10 | 1,489 | 1,498 | 1,476 | 1,484 | -1.46% | 8,822,400 | - | -0.74% | - | - |
| 09/09 | 1,490 | 1,511 | 1,486 | 1,506 | 0% | 8,490,200 | - | +0.74% | - | - |
| 09/08 | 1,482 | 1,517 | 1,481 | 1,506 | +0.87% | 6,718,000 | - | +0.8% | - | - |
| 09/07 | 1,527 | 1,527 | 1,492 | 1,493 | -1.13% | 8,297,600 | - | 0% | - | - |
| 09/04 | 1,517 | 1,527 | 1,510 | 1,510 | -0.33% | 10,270,800 | - | +0.94% | - | - |
| 09/03 | 1,491 | 1,534 | 1,491 | 1,515 | 0% | 9,754,600 | - | +1% | - | - |
| 09/02 | 1,527 | 1,543 | 1,515 | 1,515 | -2.57% | 9,654,200 | - | +0.66% | - | - |
| 09/01 | 1,518 | 1,561 | 1,518 | 1,555 | +2.1% | 10,097,700 | - | +3.12% | - | - |
| 08/31 | 1,539 | 1,552 | 1,523 | 1,523 | -1.1% | 12,481,800 | - | +0.93% | - | - |
| 08/28 | 1,509 | 1,542 | 1,504 | 1,540 | +1.38% | 8,495,300 | - | +1.99% | - | - |
| 08/27 | 1,508 | 1,531 | 1,506 | 1,519 | -0.07% | 5,790,900 | - | +0.53% | - | - |
| 08/26 | 1,518 | 1,532 | 1,517 | 1,520 | +0.4% | 5,901,000 | - | +0.53% | - | - |
| 08/25 | 1,520 | 1,529 | 1,503 | 1,514 | +0.07% | 6,341,600 | - | 0% | - | - |
| 08/24 | 1,503 | 1,522 | 1,493 | 1,513 | +1% | 8,820,000 | - | -0.13% | - | - |
| 08/21 | 1,484 | 1,499 | 1,480 | 1,498 | +0.54% | 8,199,900 | - | -1.25% | - | - |
| 08/20 | 1,497 | 1,498 | 1,473 | 1,490 | +2.97% | 9,554,500 | - | -1.91% | - | - |
| 08/19 | 1,455 | 1,455 | 1,425 | 1,447 | +0.14% | 10,736,800 | - | -4.87% | - | - |
| 08/18 | 1,435 | 1,455 | 1,425 | 1,445 | -0.28% | 10,448,800 | - | -5.18% | - | - |
| 08/17 | 1,460 | 1,464 | 1,448 | 1,449 | -0.55% | 7,334,100 | - | -5.11% | - | - |
| 08/14 | 1,465 | 1,465 | 1,448 | 1,457 | -0.07% | 9,879,500 | - | -4.71% | - | - |
| 08/13 | 1,466 | 1,475 | 1,453 | 1,458 | +0.41% | 8,091,800 | - | -4.89% | - | - |
| 08/12 | 1,460 | 1,467 | 1,441 | 1,452 | -0.89% | 15,292,400 | - | -5.59% | - | - |
| 08/10 | 1,473 | 1,500 | 1,454 | 1,465 | -3.93% | 18,089,300 | - | -4.99% | - | - |
| 08/07 | 1,493 | 1,530 | 1,492 | 1,525 | +2.49% | 10,388,900 | - | -1.29% | - | - |
| 08/06 | 1,488 | 1,507 | 1,476 | 1,488 | +0.4% | 9,906,200 | - | -3.63% | - | - |
| 08/05 | 1,480 | 1,496 | 1,474 | 1,482 | +0.54% | 9,206,900 | - | -4.02% | - | - |
| 08/04 | 1,507 | 1,508 | 1,473 | 1,474 | -1.01% | 8,791,100 | - | -4.6% | - | - |
| 08/03 | 1,530 | 1,541 | 1,479 | 1,489 | -4.55% | 14,067,600 | - | -3.69% | - | - |
| 07/31 | 1,580 | 1,591 | 1,554 | 1,560 | -3.17% | 10,723,900 | - | +0.91% | - | - |
| 07/30 | 1,606 | 1,622 | 1,600 | 1,611 | -0.98% | 10,828,600 | - | +4.41% | - | - |
| 07/29 | 1,618 | 1,633 | 1,585 | 1,627 | +1.94% | 13,660,100 | - | +5.86% | - | - |
| 07/28 | 1,590 | 1,601 | 1,574 | 1,596 | +0.5% | 9,688,100 | - | +4.31% | - | - |
| 07/27 | 1,566 | 1,588 | 1,560 | 1,588 | +2.45% | 6,867,500 | - | +4.13% | - | - |
| 07/24 | 1,530 | 1,557 | 1,526 | 1,550 | 0% | 6,189,300 | - | +1.84% | - | - |
| 07/23 | 1,535 | 1,555 | 1,535 | 1,550 | -0.45% | 8,035,600 | - | +1.97% | - | - |
| 07/22 | 1,540 | 1,565 | 1,540 | 1,557 | -1.14% | 6,251,100 | - | +2.5% | - | - |
| 07/21 | 1,544 | 1,593 | 1,543 | 1,575 | +2.47% | 9,620,300 | - | +3.75% | - | - |
| 07/17 | 1,549 | 1,567 | 1,535 | 1,537 | -0.77% | 9,356,300 | - | +1.25% | - | - |
| 07/16 | 1,550 | 1,572 | 1,543 | 1,549 | -0.32% | 7,414,000 | - | +2.04% | - | - |
| 07/15 | 1,553 | 1,558 | 1,540 | 1,554 | +0.71% | 6,380,500 | - | +2.37% | - | - |
| 07/14 | 1,510 | 1,553 | 1,510 | 1,543 | +1.71% | 7,707,400 | - | +1.65% | - | - |
| 07/13 | 1,528 | 1,532 | 1,508 | 1,517 | +0.4% | 5,441,500 | - | +0.13% | - | - |
| 07/10 | 1,519 | 1,519 | 1,505 | 1,511 | -0.72% | 6,529,000 | - | -0.13% | - | - |
| 07/09 | 1,505 | 1,527 | 1,505 | 1,522 | -1.49% | 7,751,700 | - | +0.59% | - | - |
| 07/08 | 1,578 | 1,584 | 1,545 | 1,545 | -1.72% | 7,886,000 | - | +2.25% | - | - |
| 07/07 | 1,571 | 1,585 | 1,559 | 1,572 | +1.03% | 9,424,500 | - | +4.24% | - | - |
| 07/06 | 1,545 | 1,566 | 1,542 | 1,556 | +1.04% | 6,343,100 | - | +3.39% | - | - |
| 07/03 | 1,561 | 1,567 | 1,530 | 1,540 | +1.85% | 9,168,000 | - | +2.53% | - | - |
| 07/02 | 1,498 | 1,526 | 1,484 | 1,512 | +2.23% | 9,257,700 | - | +0.67% | - | - |
| 07/01 | 1,491 | 1,494 | 1,457 | 1,479 | -1.33% | 9,488,000 | - | -1.53% | - | - |
| 06/30 | 1,525 | 1,529 | 1,499 | 1,499 | -1.45% | 12,517,300 | - | -0.33% | - | - |
| 06/29 | 1,500 | 1,521 | 1,487 | 1,521 | +2.77% | 15,325,400 | - | +1% | - | - |
| 06/26 | 1,452 | 1,480 | 1,430 | 1,480 | +0.34% | 16,359,000 | - | -1.73% | - | - |
| 06/25 | 1,494 | 1,495 | 1,467 | 1,475 | +0.75% | 9,836,400 | - | -2.06% | - | - |
| 06/24 | 1,449 | 1,471 | 1,448 | 1,464 | +1.1% | 13,493,700 | - | -2.92% | - | - |
| 06/23 | 1,458 | 1,470 | 1,447 | 1,448 | -2.1% | 16,004,200 | - | -4.04% | - | - |
| 06/22 | 1,487 | 1,498 | 1,473 | 1,479 | -2.05% | 9,673,000 | - | -2.25% | - | - |
| 06/19 | 1,494 | 1,511 | 1,475 | 1,510 | +0.07% | 14,467,000 | - | -0.26% | - | - |
| 06/18 | 1,517 | 1,528 | 1,481 | 1,509 | -0.53% | 10,721,100 | - | -0.4% | - | - |
| 06/17 | 1,545 | 1,555 | 1,517 | 1,517 | -0.85% | 9,010,400 | - | +0.13% | - | - |
| 06/16 | 1,565 | 1,573 | 1,527 | 1,530 | -2.61% | 9,741,600 | - | +0.46% | - | - |
| 06/15 | 1,586 | 1,594 | 1,563 | 1,571 | +0.83% | 12,128,800 | - | +2.75% | - | - |
| 06/12 | 1,564 | 1,579 | 1,548 | 1,558 | +1.3% | 13,173,200 | - | +1.63% | - | - |
| 06/11 | 1,555 | 1,597 | 1,534 | 1,538 | -0.58% | 18,916,700 | - | +0.13% | - | - |
| 06/10 | 1,530 | 1,551 | 1,506 | 1,547 | +4.03% | 14,131,200 | - | +0.26% | - | - |
| 06/09 | 1,493 | 1,499 | 1,473 | 1,487 | +1.64% | 10,841,900 | - | -4% | - | - |
| 06/08 | 1,470 | 1,476 | 1,444 | 1,463 | -2.14% | 11,385,300 | - | -6.04% | - | - |
| 06/05 | 1,482 | 1,507 | 1,480 | 1,495 | +1.84% | 8,640,800 | - | -4.59% | - | - |
| 06/04 | 1,479 | 1,494 | 1,450 | 1,468 | -0.74% | 10,006,200 | - | -6.85% | - | - |
| 06/03 | 1,515 | 1,520 | 1,477 | 1,479 | -2.12% | 8,128,100 | - | -6.69% | - | - |
| 06/02 | 1,478 | 1,516 | 1,455 | 1,511 | +2.16% | 14,964,600 | - | -5.27% | - | - |
| 06/01 | 1,544 | 1,546 | 1,479 | 1,479 | -3.4% | 13,722,800 | - | -7.79% | - | - |
| 05/29 | 1,519 | 1,543 | 1,499 | 1,531 | +1.73% | 23,942,000 | - | -5.14% | - | - |
| 05/28 | 1,532 | 1,539 | 1,497 | 1,505 | -1.76% | 8,693,900 | - | -7.27% | - | - |
| 05/27 | 1,538 | 1,558 | 1,531 | 1,532 | -0.84% | 15,297,600 | - | -6.13% | - | - |
| 05/26 | 1,521 | 1,559 | 1,508 | 1,545 | +1.44% | 14,254,900 | - | -5.85% | - | - |
| 05/25 | 1,510 | 1,548 | 1,501 | 1,523 | +2.91% | 12,823,100 | - | -7.75% | - | - |
| 05/22 | 1,501 | 1,503 | 1,462 | 1,480 | -2.63% | 16,564,400 | - | -10.9% | - | - |
| 05/21 | 1,540 | 1,557 | 1,520 | 1,520 | +0.8% | 13,420,100 | - | -9.04% | - | - |
| 05/20 | 1,520 | 1,532 | 1,497 | 1,508 | -1.69% | 14,973,800 | - | -10.24% | - | - |
| 05/19 | 1,520 | 1,545 | 1,512 | 1,534 | +2.4% | 16,575,000 | - | -9.12% | - | - |
| 05/18 | 1,540 | 1,566 | 1,498 | 1,498 | -2.73% | 15,163,200 | - | -11.78% | - | - |
| 05/15 | 1,491 | 1,558 | 1,490 | 1,540 | +0.79% | 17,988,500 | - | -9.68% | - | - |
| 05/14 | 1,600 | 1,606 | 1,528 | 1,528 | -10.01% | 21,882,500 | - | -10.59% | - | - |
| 05/13 | 1,672 | 1,698 | 1,661 | 1,698 | +1.37% | 7,973,500 | - | -1.05% | - | - |
| 05/12 | 1,677 | 1,688 | 1,663 | 1,675 | +0.24% | 7,657,000 | - | -2.33% | - | - |
| 05/11 | 1,657 | 1,679 | 1,650 | 1,671 | +0.84% | 6,435,200 | - | -2.68% | - | - |
| 05/08 | 1,699 | 1,700 | 1,647 | 1,657 | -2.47% | 11,016,900 | - | -3.44% | - | - |
| 05/07 | 1,710 | 1,737 | 1,699 | 1,699 | +0.35% | 11,882,300 | - | -0.99% | - | - |
| 05/01 | 1,690 | 1,705 | 1,675 | 1,693 | -0.7% | 5,387,600 | - | -1.34% | - | - |
| 04/30 | 1,695 | 1,724 | 1,687 | 1,705 | -0.35% | 12,002,700 | - | -0.7% | - | - |
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 | 1,217 3,650 2/26 3,650 2/23 | 702 2,105 6/14 | 40,152,000 13,384,000 5/8 | - | - | +11.76% 2/13 | -10.47% 6/8 |
| 2008年 3月期 | 1,333 4,000 5/10 | 570 1,709 3/17 | 68,706,000 22,902,000 1/18 | - | - | +19.9% 4/21 | -18.35% 1/16 |
| 2009年 3月期 | 942 2,825 5/7 | 289 867 3/10 | 71,808,000 23,936,000 9/30 | - | - | +24.04% 4/3 | -34% 11/20 |
| 2010年 3月期 | 622 1,865 9/11 | 361 1,083 4/1 | 45,438,000 15,146,000 10/30 | - | - | +18.69% 5/29 | -14.73% 10/5 |
| 2011年 3月期 | 599 1,798 1/21 1,798 1/19 | 385 1,154 3/15 | 50,808,000 16,936,000 3/16 | 1兆5848億 | 1兆171億 | +12.32% 10/14 | -27.07% 3/15 |
| 2012年 3月期 | 561 1,683 3/14 | 365 1,094 12/29 | 40,818,000 13,606,000 3/13 | 1兆4834億 | 9642億7785万 | +15.43% 2/20 | -14.25% 8/12 |
| 2013年 3月期 | 941 2,824 3/15 | 401 1,204 5/18 | 40,344,000 13,448,000 3/8 | 2兆4891億 | 1兆612億 | +30.23% 4/8 | -13.03% 5/18 |
| 2014年 3月期 | 1,277 3,830 12/30 | 823 2,468 6/21 | 66,969,000 22,323,000 4/5 | 3兆3758億 | 2兆1753億 | +14.26% 7/5 | -15.27% 6/3 |
| 2015年 3月期 | 1,270 3,810 11/4 | 952 2,855 10/16 | 124,125,000 41,375,000 6/24 | 3兆7773億 | 2兆8305億 | +16.2% 11/4 | -10.59% 10/16 |
| 2016年 3月期 | 1,293 3,879 8/14 | 754 2,261 2/12 | 52,500,000 17,500,000 2/1 | 3兆8457億 | 2兆2416億 | +9.58% 4/25 | -17.67% 1/21 |
| 2017年 3月期 | 1,003 3,009 4/25 | 677 2,032 8/4 | 31,176,000 10,392,000 7/29 | 2兆9831億 | 2兆145億 | +13.61% 11/14 | -14.75% 7/8 |
| 2018年 3月期 | 995 2,984 1/24 | 758 2,275 9/8 | 30,587,400 10,195,800 9/21 | 2兆9584億 | 2兆2554億 | +10.97% 1/10 | -8.59% 2/14 |
| 2019年 3月期 | 1,027 3,082 5/14 | 782 2,346 1/4 | 29,431,500 9,810,500 5/14 | 3兆555億 | 2兆3258億 | +11.25% 5/14 | -11.14% 1/4 |
| 2020年 3月期 | 1,012 3,035 2/10 | 513 1,538 3/23 | 40,250,400 13,416,800 3/13 | 2兆9720億 | 1兆5060億 | +8.77% 9/19 | -35.1% 3/18 |
| 2021年 3月期 | 892 2,675 3/19 | 549 1,646 8/3 | 29,405,100 9,801,700 11/10 | 2兆5821億 | 1兆6120億 | +15.55% 6/8 | -15.02% 7/10 |
| 2022年 3月期 | 939 2,817 6/10 | 737 2,211 12/20 | 32,007,900 10,669,300 9/17 | 2兆7191億 | 2兆1346億 | +9.56% 3/23 | -9.37% 12/20 |
| 2023年 3月期 | 1,008 3,023 6/29 3,023 6/23 | 741 2,224 1/16 | 28,066,200 9,355,400 5/31 | 2兆8827億 | 2兆1213億 | +7.78% 4/28 | -11.26% 12/21 |
| 2024年 3月期 | 1,710 3/29 | 804 2,413 4/7 | 34,362,000 11,454,000 2/5 | 4兆8061億 | 2兆2886億 | +16.3% 3/22 | -6.75% 10/4 |
| 2025年 3月期 | 1,710 4/15 | 1,200 12/19 | 31,479,800 4/12 | 4兆8061億 | 3兆3386億 | +12.51% 1/29 | -16.84% 8/5 |
| 2026年 3月期 | 2,158 2/12 | 1,271 4/7 | 27,677,100 11/21 | 6兆39億 | 3兆5361億 | +15.97% 2/12 | -14.75% 3/23 |
| 最新 | 1,491 2026/9/28 | 9,433,300 | 4兆533億 | -0.93% 1,505 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 56%（1.56倍）
- 1986/12/27 vs 1985/12/28
- 82%（1.82倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 93%（1.93倍）
- 1989/12/29 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 20%（1.2倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- 9%（1.09倍）
- 1998/12/30 vs 1997/12/30
- -32%（0.68倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 64%（1.64倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 40%（1.4倍）
- 2026/09/28 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
200円（1984/07/30） - 644%（7.44倍）
1,491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。
