- 8802
- 2026/09/25
- 時価
- 4兆4265億円
- PER 予
- 18.71倍
- 2010年以降
- 11.81-203.04倍
（2010-2026年） - PBR
- 1.62倍
- 2010年以降
- 0.82-3.5倍
（2010-2026年） - 配当 予
- 1.34%
- ROE 予
- 8.64%
- ROA 予
- 2.75%
- 資料
- Link
- CSV,JSON
三菱地所（8802）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,635
- 始値
- 3,623
- 高値
- 3,670
- 安値
- 3,623
- 終値 +0.55%
- 3,655
- 出来高 -10.35%
- 3,843,500
乖離率
- 株価（5日）
移動平均値 - +0.49%
3,637 - 株価（25日）
移動平均値 - -0.89%
3,688 - 出来高（5日）
移動平均値 - -10.84%
4,310,860
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,623 | 3,670 | 3,623 | 3,655 | +0.55% | 3,843,500 | - | -0.89% | - | - |
| 09/24 | 3,595 | 3,675 | 3,565 | 3,635 | +0.61% | 4,287,100 | - | -1.38% | - | - |
| 09/18 | 3,678 | 3,720 | 3,613 | 3,613 | -1.77% | 6,522,400 | - | -2.03% | - | - |
| 09/17 | 3,640 | 3,693 | 3,613 | 3,678 | +2% | 3,328,400 | - | -0.33% | - | - |
| 09/16 | 3,598 | 3,650 | 3,595 | 3,606 | +1.58% | 3,572,900 | - | -2.3% | - | - |
| 09/15 | 3,621 | 3,646 | 3,550 | 3,550 | -2.58% | 2,683,700 | - | -3.9% | - | - |
| 09/14 | 3,647 | 3,670 | 3,621 | 3,644 | +1.17% | 1,843,900 | - | -1.54% | - | - |
| 09/11 | 3,563 | 3,625 | 3,563 | 3,602 | -1.1% | 3,393,800 | - | -2.88% | - | - |
| 09/10 | 3,672 | 3,697 | 3,637 | 3,642 | -1.09% | 3,900,000 | - | -2.04% | - | - |
| 09/09 | 3,636 | 3,701 | 3,614 | 3,682 | +0.6% | 3,041,400 | - | -1.13% | - | - |
| 09/08 | 3,625 | 3,720 | 3,611 | 3,660 | -0.11% | 3,029,900 | - | -1.74% | - | - |
| 09/07 | 3,750 | 3,751 | 3,658 | 3,664 | -0.79% | 2,461,600 | - | -1.66% | - | - |
| 09/04 | 3,716 | 3,747 | 3,680 | 3,693 | -0.27% | 3,605,800 | - | -1.12% | - | - |
| 09/03 | 3,703 | 3,761 | 3,696 | 3,703 | -1.86% | 4,239,500 | - | -1.28% | - | - |
| 09/02 | 3,780 | 3,817 | 3,755 | 3,773 | -1.77% | 3,617,700 | - | +0.16% | - | - |
| 09/01 | 3,764 | 3,860 | 3,753 | 3,841 | +1.21% | 3,064,200 | - | +1.67% | - | - |
| 08/31 | 3,792 | 3,847 | 3,784 | 3,795 | -0.84% | 5,506,600 | - | +0.18% | - | - |
| 08/28 | 3,755 | 3,849 | 3,737 | 3,827 | +1.92% | 3,641,600 | - | +0.82% | - | - |
| 08/27 | 3,748 | 3,771 | 3,735 | 3,755 | -0.74% | 2,958,500 | - | -1.31% | - | - |
| 08/26 | 3,765 | 3,791 | 3,737 | 3,783 | +1.97% | 4,669,700 | - | -1.05% | - | - |
| 08/25 | 3,754 | 3,772 | 3,707 | 3,710 | -0.16% | 2,952,500 | - | -3.44% | - | - |
| 08/24 | 3,676 | 3,731 | 3,672 | 3,716 | +0.79% | 2,946,700 | - | -3.68% | - | - |
| 08/21 | 3,662 | 3,700 | 3,645 | 3,687 | +0.19% | 4,208,700 | - | -4.93% | - | - |
| 08/20 | 3,679 | 3,686 | 3,623 | 3,680 | +1.83% | 3,592,100 | - | -5.67% | - | - |
| 08/19 | 3,573 | 3,628 | 3,549 | 3,614 | +0.36% | 5,533,000 | - | -7.85% | - | - |
| 08/18 | 3,675 | 3,675 | 3,601 | 3,601 | -2.01% | 3,759,300 | - | -8.67% | - | - |
| 08/17 | 3,747 | 3,751 | 3,662 | 3,675 | -0.05% | 2,492,200 | - | -7.34% | - | - |
| 08/14 | 3,674 | 3,700 | 3,640 | 3,677 | -0.65% | 4,748,200 | - | -7.78% | - | - |
| 08/13 | 3,742 | 3,755 | 3,701 | 3,701 | +0.46% | 3,280,500 | - | -7.73% | - | - |
| 08/12 | 3,652 | 3,730 | 3,640 | 3,684 | -0.89% | 7,257,800 | - | -8.74% | - | - |
| 08/10 | 3,846 | 3,888 | 3,698 | 3,717 | -3.03% | 5,373,300 | - | -8.45% | - | - |
| 08/07 | 3,836 | 3,905 | 3,821 | 3,833 | -0.18% | 3,592,700 | - | -6.05% | - | - |
| 08/06 | 3,830 | 3,871 | 3,782 | 3,840 | +1.48% | 3,449,500 | - | -6.11% | - | - |
| 08/05 | 3,748 | 3,799 | 3,742 | 3,784 | +2.27% | 4,357,400 | - | -7.59% | - | - |
| 08/04 | 3,741 | 3,769 | 3,689 | 3,700 | 0% | 4,584,500 | - | -9.98% | - | - |
| 08/03 | 3,823 | 3,838 | 3,691 | 3,700 | -4.96% | 8,143,500 | - | -10.37% | - | - |
| 07/31 | 4,000 | 4,039 | 3,893 | 3,893 | -4.61% | 4,979,700 | - | -6.06% | - | - |
| 07/30 | 4,048 | 4,102 | 4,026 | 4,081 | -0.46% | 3,014,400 | - | -1.62% | - | - |
| 07/29 | 4,050 | 4,115 | 4,020 | 4,100 | +1.23% | 3,982,000 | - | -0.97% | - | - |
| 07/28 | 4,098 | 4,105 | 4,044 | 4,050 | -1.17% | 2,533,900 | - | -1.94% | - | - |
| 07/27 | 4,019 | 4,104 | 3,984 | 4,098 | +2.71% | 2,938,300 | - | -0.7% | - | - |
| 07/24 | 4,000 | 4,059 | 3,971 | 3,990 | -1.72% | 3,754,700 | - | -3.27% | - | - |
| 07/23 | 4,064 | 4,124 | 4,050 | 4,060 | -3.43% | 4,306,400 | - | -1.69% | - | - |
| 07/22 | 4,182 | 4,264 | 4,181 | 4,204 | -1.13% | 2,427,800 | - | +1.69% | - | - |
| 07/21 | 4,157 | 4,262 | 4,151 | 4,252 | +3.4% | 4,013,900 | - | +2.88% | - | - |
| 07/17 | 4,212 | 4,241 | 4,098 | 4,112 | -2.44% | 2,849,300 | - | -0.53% | - | - |
| 07/16 | 4,202 | 4,272 | 4,200 | 4,215 | -1.08% | 2,339,800 | - | +1.86% | - | - |
| 07/15 | 4,207 | 4,283 | 4,206 | 4,261 | +1.31% | 2,127,800 | - | +3.07% | - | - |
| 07/14 | 4,109 | 4,248 | 4,098 | 4,206 | +1.57% | 2,665,900 | - | +1.84% | - | - |
| 07/13 | 4,249 | 4,273 | 4,095 | 4,141 | -0.91% | 2,270,500 | - | +0.51% | - | - |
| 07/10 | 4,250 | 4,257 | 4,142 | 4,179 | -0.43% | 2,735,700 | - | +1.65% | - | - |
| 07/09 | 4,197 | 4,209 | 4,143 | 4,197 | -1.64% | 2,728,800 | - | +2.29% | - | - |
| 07/08 | 4,355 | 4,358 | 4,248 | 4,267 | -2.09% | 2,879,500 | - | +4.28% | - | - |
| 07/07 | 4,293 | 4,371 | 4,286 | 4,358 | +2.47% | 4,047,700 | - | +6.81% | - | - |
| 07/06 | 4,244 | 4,293 | 4,222 | 4,253 | +0.9% | 2,481,300 | - | +4.65% | - | - |
| 07/03 | 4,249 | 4,282 | 4,201 | 4,215 | +3.08% | 3,021,500 | - | +4.05% | - | - |
| 07/02 | 4,004 | 4,142 | 4,004 | 4,089 | +2.74% | 3,375,400 | - | +1.09% | - | - |
| 07/01 | 4,101 | 4,105 | 3,959 | 3,980 | -3.98% | 3,385,100 | - | -1.53% | - | - |
| 06/30 | 4,200 | 4,230 | 4,145 | 4,145 | -0.48% | 4,994,700 | - | +2.5% | - | - |
| 06/29 | 4,120 | 4,165 | 4,054 | 4,165 | +1.56% | 3,729,800 | - | +2.99% | - | - |
| 06/26 | 3,952 | 4,101 | 3,932 | 4,101 | +2.94% | 4,828,000 | - | +1.48% | - | - |
| 06/25 | 4,007 | 4,107 | 3,957 | 3,984 | +3.03% | 5,361,300 | - | -1.36% | - | - |
| 06/24 | 3,894 | 3,919 | 3,839 | 3,867 | +0.21% | 4,068,000 | - | -4.38% | - | - |
| 06/23 | 3,915 | 3,956 | 3,859 | 3,859 | -3.21% | 4,245,700 | - | -4.67% | - | - |
| 06/22 | 4,000 | 4,011 | 3,959 | 3,987 | -1.56% | 2,873,400 | - | -1.65% | - | - |
| 06/19 | 4,084 | 4,121 | 3,980 | 4,050 | -1.51% | 6,413,000 | - | -0.12% | - | - |
| 06/18 | 4,180 | 4,180 | 4,061 | 4,112 | -0.96% | 4,235,600 | - | +1.33% | - | - |
| 06/17 | 4,216 | 4,251 | 4,080 | 4,152 | -0.79% | 3,630,400 | - | +2.09% | - | - |
| 06/16 | 4,309 | 4,349 | 4,185 | 4,185 | -2.15% | 3,187,800 | - | +2.57% | - | - |
| 06/15 | 4,314 | 4,355 | 4,252 | 4,277 | +1.93% | 3,325,400 | - | +4.5% | - | - |
| 06/12 | 4,200 | 4,216 | 4,109 | 4,196 | +1.6% | 4,211,100 | - | +2.32% | - | - |
| 06/11 | 4,175 | 4,236 | 4,096 | 4,130 | -0.77% | 5,477,800 | - | +0.51% | - | - |
| 06/10 | 4,097 | 4,184 | 4,020 | 4,162 | +5.18% | 5,211,500 | - | +1.04% | - | - |
| 06/09 | 4,008 | 4,015 | 3,922 | 3,957 | +1.51% | 3,573,500 | - | -4.14% | - | - |
| 06/08 | 3,982 | 3,999 | 3,853 | 3,898 | -2.06% | 3,415,800 | - | -6% | - | - |
| 06/05 | 3,953 | 4,018 | 3,940 | 3,980 | +1.25% | 3,157,100 | - | -4.58% | - | - |
| 06/04 | 3,921 | 3,981 | 3,903 | 3,931 | -0.66% | 2,926,500 | - | -6.16% | - | - |
| 06/03 | 3,986 | 4,041 | 3,950 | 3,957 | -0.4% | 2,840,800 | - | -6.01% | - | - |
| 06/02 | 3,885 | 3,990 | 3,789 | 3,973 | +1.2% | 4,667,700 | - | -6.14% | - | - |
| 06/01 | 4,005 | 4,030 | 3,911 | 3,926 | -3.21% | 3,583,100 | - | -7.65% | - | - |
| 05/29 | 4,023 | 4,113 | 3,995 | 4,056 | +0.95% | 11,506,900 | - | -5.17% | - | - |
| 05/28 | 4,023 | 4,053 | 3,993 | 4,018 | -0.57% | 2,926,600 | - | -6.49% | - | - |
| 05/27 | 4,119 | 4,140 | 4,025 | 4,041 | -2.23% | 3,193,100 | - | -6.37% | - | - |
| 05/26 | 4,145 | 4,203 | 4,088 | 4,133 | +0.95% | 3,380,700 | - | -4.81% | - | - |
| 05/25 | 4,063 | 4,142 | 4,058 | 4,094 | +0.89% | 2,802,400 | - | -6.14% | - | - |
| 05/22 | 4,117 | 4,135 | 4,014 | 4,058 | -1.27% | 4,046,200 | - | -7.48% | - | - |
| 05/21 | 4,106 | 4,144 | 4,068 | 4,110 | +3.63% | 4,888,600 | - | -6.74% | - | - |
| 05/20 | 4,013 | 4,017 | 3,906 | 3,966 | -1.17% | 5,367,600 | - | -10.39% | - | - |
| 05/19 | 4,028 | 4,087 | 3,970 | 4,013 | +0.5% | 4,576,700 | - | -9.86% | - | - |
| 05/18 | 4,083 | 4,106 | 3,964 | 3,993 | -3.48% | 5,531,800 | - | -10.93% | - | - |
| 05/15 | 4,287 | 4,338 | 4,119 | 4,137 | -4.24% | 5,465,100 | - | -8.09% | - | - |
| 05/14 | 4,413 | 4,445 | 4,242 | 4,320 | -3.64% | 5,468,400 | - | -4.3% | - | - |
| 05/13 | 4,486 | 4,515 | 4,444 | 4,483 | -0.71% | 3,079,500 | - | -0.8% | - | - |
| 05/12 | 4,540 | 4,607 | 4,507 | 4,515 | +0.58% | 3,974,600 | - | -0.07% | - | - |
| 05/11 | 4,390 | 4,508 | 4,388 | 4,489 | +2.54% | 3,037,300 | - | -0.6% | - | - |
| 05/08 | 4,366 | 4,388 | 4,318 | 4,378 | -0.18% | 3,320,300 | - | -2.93% | - | - |
| 05/07 | 4,374 | 4,430 | 4,337 | 4,386 | +0.07% | 6,052,700 | - | -2.64% | - | - |
| 05/01 | 4,396 | 4,422 | 4,351 | 4,383 | -1.15% | 2,230,800 | - | -2.73% | - | - |
| 04/30 | 4,426 | 4,499 | 4,384 | 4,434 | -1.38% | 5,629,900 | - | -1.73% | - | - |
| 04/28 | 4,465 | 4,524 | 4,437 | 4,496 | +1.65% | 3,439,600 | - | -0.46% | - | - |
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 | 4,040 2/23 | 2,015 6/14 | 16,116,000 6/9 | - | - | +12.38% 2/23 | -10.26% 6/8 |
| 2008年 3月期 | 4,070 5/10 | 2,170 3/17 | 25,143,000 1/15 | - | - | +17.47% 4/7 | -16.41% 1/11 |
| 2009年 3月期 | 3,160 4/28 | 863 3/9 | 19,355,000 4/2 | - | - | +25.02% 4/3 | -34.8% 11/20 |
| 2010年 3月期 | 1,738 6/15 | 1,120 4/1 | 16,013,000 4/3 | - | - | +15.27% 5/11 | -12.57% 10/5 |
| 2011年 3月期 | 1,728 2/18 2/17 | 1,109 3/15 | 29,595,000 3/16 | 2兆4026億 | 1兆5419億 | +11.71% 10/7 | -18.6% 3/15 |
| 2012年 3月期 | 1,576 3/15 | 1,124 12/29 | 13,526,000 4/7 | 2兆1912億 | 1兆5628億 | +12.6% 2/20 | -14.92% 8/12 |
| 2013年 3月期 | 2,829 3/11 | 1,174 6/4 | 16,427,000 3/8 | 3兆9334億 | 1兆6323億 | +21.25% 1/4 | -11.03% 5/18 |
| 2014年 3月期 | 3,350 4/5 | 2,174 6/21 | 30,737,000 4/5 | 4兆6578億 | 3兆227億 | +18.4% 7/3 | -18.03% 6/3 |
| 2015年 3月期 | 2,975 3/23 3/19 | 2,152 10/16 | 24,631,000 11/4 | 4兆1364億 | 2兆9921億 | +20.75% 11/4 | -8.76% 12/17 |
| 2016年 3月期 | 2,968 8/19 | 1,970 2/12 | 19,814,000 1/29 | 4兆1266億 | 2兆7390億 | +8.95% 4/25 | -15.06% 1/21 |
| 2017年 3月期 | 2,443 12/12 | 1,724 7/8 | 12,325,000 9/16 | 3兆3974億 | 2兆3970億 | +10.18% 11/14 | -9.56% 6/24 |
| 2018年 3月期 | 2,279 5/8 | 1,682 3/26 | 13,242,500 5/12 | 3兆1693億 | 2兆3395億 | +9.64% 5/1 | -11.48% 2/13 |
| 2019年 3月期 | 2,156 5/14 | 1,657 12/25 | 13,514,600 5/14 | 2兆9987億 | 2兆3049億 | +10.94% 5/14 | -7.25% 12/25 |
| 2020年 3月期 | 2,283 1/27 | 1,291 3/19 | 16,437,000 3/13 | 3兆1760億 | 1兆7960億 | +10.85% 5/20 | -27.37% 3/19 |
| 2021年 3月期 | 2,048 3/29 | 1,500 7/10 | 11,351,600 1/28 | 2兆8494億 | 2兆869億 | +14.17% 11/11 | -9.22% 12/22 |
| 2022年 3月期 | 1,980 6/10 | 1,546 12/8 | 11,928,500 9/17 | 2兆7551億 | 2兆1512億 | +9.11% 2/16 | -7.4% 11/30 |
| 2023年 3月期 | 2,043 6/23 | 1,539 3/24 | 11,866,000 2/10 | 2兆8427億 | 2兆380億 | +6.43% 5/26 | -9.51% 12/21 |
| 2024年 3月期 | 2,869 3/29 | 1,559 4/6 | 14,935,300 2/28 | 3兆7993億 | 2兆645億 | +17.14% 3/19 | -5.37% 10/4 |
| 2025年 3月期 | 3,082 4/12 | 2,043 8/5 | 17,618,100 5/31 | 4兆814億 | 2兆5972億 | +14.53% 3/25 | -18.76% 8/5 |
| 2026年 3月期 | 5,407 2/26 | 2,166 4/7 | 10,672,000 11/21 | 6兆5815億 | 2兆7093億 | +22.7% 2/12 | -12.65% 3/23 |
| 最新 | 3,655 2026/9/25 | 3,843,500 | 4兆4265億 | -0.89% 3,688 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- 104%（2.04倍）
- 1986/12/27 vs 1985/12/28
- 108%（2.08倍）
- 1987/12/28 vs 1986/12/27
- -33%（0.67倍）
- 1988/12/28 vs 1987/12/28
- 64%（1.64倍）
- 1989/12/29 vs 1988/12/28
- -6%（0.94倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- 19%（1.19倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 78%（1.78倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 74%（1.74倍）
- 2026/09/25 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
440円（1983/01/27） - 731%（8.31倍）
3,655円（9/25）
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。
