- 9104
- 2026/09/28
- 時価
- 2兆5851億円
- PER 予
- 10.2倍
- 2010年以降
- 赤字-88.51倍
（2010-2026年） - PBR
- 0.82倍
- 2010年以降
- 0.33-1.35倍
（2010-2026年） - 配当 予
- 2.88%
- ROE 予
- 8.06%
- ROA 予
- 3.87%
- 資料
- Link
- CSV,JSON
商船三井（9104）の株価チャート
株価
9/28
- 前日 (9/25)
- 7,106
- 始値
- 7,066
- 高値
- 7,171
- 安値
- 7,034
- 終値 +0.21%
- 7,121
- 出来高 +21.37%
- 3,094,500
乖離率
- 株価（5日）
移動平均値 - -1.12%
7,202 - 株価（25日）
移動平均値 - +0.14%
7,111 - 出来高（5日）
移動平均値 - -4.77%
3,249,480
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 | 7,066 | 7,171 | 7,034 | 7,121 | +0.21% | 3,094,500 | - | +0.14% | - | - |
| 09/25 | 7,142 | 7,199 | 7,047 | 7,106 | +0.03% | 2,549,700 | - | +0.01% | - | - |
| 09/24 | 7,290 | 7,320 | 7,068 | 7,104 | -1.88% | 3,374,000 | - | +0.11% | - | - |
| 09/18 | 7,480 | 7,481 | 7,240 | 7,240 | -2.66% | 3,485,600 | - | +2.3% | - | - |
| 09/17 | 7,295 | 7,471 | 7,279 | 7,438 | +4.04% | 3,743,600 | - | +5.56% | - | - |
| 09/16 | 7,029 | 7,203 | 7,029 | 7,149 | +1.77% | 2,380,400 | - | +2.13% | - | - |
| 09/15 | 7,120 | 7,145 | 7,000 | 7,025 | -1.18% | 1,697,500 | - | +0.92% | - | - |
| 09/14 | 7,050 | 7,207 | 7,020 | 7,109 | +0.89% | 2,626,700 | - | +2.57% | - | - |
| 09/11 | 6,900 | 7,129 | 6,821 | 7,046 | +0.95% | 3,717,100 | - | +2.2% | - | - |
| 09/10 | 7,007 | 7,136 | 6,949 | 6,980 | -0.84% | 2,340,300 | - | +1.85% | - | - |
| 09/09 | 7,030 | 7,105 | 6,967 | 7,039 | -1.05% | 2,024,600 | - | +3.32% | - | - |
| 09/08 | 7,110 | 7,196 | 7,072 | 7,114 | -0.7% | 2,091,500 | - | +5.02% | - | - |
| 09/07 | 7,025 | 7,224 | 6,995 | 7,164 | +2.8% | 3,357,500 | - | +6.59% | - | - |
| 09/04 | 7,300 | 7,318 | 6,883 | 6,969 | -3.07% | 4,884,400 | - | +4.47% | - | - |
| 09/03 | 7,112 | 7,275 | 7,062 | 7,190 | +2.16% | 2,909,900 | - | +8.46% | - | - |
| 09/02 | 7,127 | 7,210 | 7,026 | 7,038 | -0.13% | 3,837,000 | - | +6.96% | - | - |
| 09/01 | 6,927 | 7,107 | 6,921 | 7,047 | +0.59% | 2,897,900 | - | +7.87% | - | - |
| 08/31 | 7,053 | 7,077 | 6,895 | 7,006 | -1.27% | 3,733,900 | - | +8% | - | - |
| 08/28 | 7,002 | 7,144 | 6,954 | 7,096 | +1.33% | 2,466,100 | - | +10.17% | - | - |
| 08/27 | 7,022 | 7,105 | 6,933 | 7,003 | -1% | 3,492,500 | - | +9.61% | - | - |
| 08/26 | 7,064 | 7,210 | 7,010 | 7,074 | -1.94% | 3,764,400 | - | +11.58% | - | - |
| 08/25 | 7,310 | 7,509 | 7,194 | 7,214 | -0.84% | 4,757,300 | - | +14.8% | - | - |
| 08/24 | 7,300 | 7,397 | 7,210 | 7,275 | -0.04% | 3,713,100 | - | +16.98% | - | - |
| 08/21 | 7,000 | 7,278 | 6,942 | 7,278 | +4.61% | 5,966,400 | - | +18.36% | - | - |
| 08/20 | 6,891 | 7,028 | 6,836 | 6,957 | -0.13% | 3,466,500 | - | +14.39% | - | - |
| 08/19 | 6,981 | 6,986 | 6,774 | 6,966 | +1.24% | 4,851,000 | - | +15.64% | - | - |
| 08/18 | 6,657 | 6,950 | 6,645 | 6,881 | +3.8% | 5,085,300 | - | +15.47% | - | - |
| 08/17 | 6,543 | 6,673 | 6,511 | 6,629 | +2.44% | 3,114,900 | - | +12.41% | - | - |
| 08/14 | 6,325 | 6,502 | 6,295 | 6,471 | +3.06% | 3,580,200 | - | +10.6% | - | - |
| 08/13 | 6,205 | 6,324 | 6,192 | 6,279 | +1.83% | 2,577,700 | - | +8.09% | - | - |
| 08/12 | 6,222 | 6,247 | 6,137 | 6,166 | -1.8% | 2,570,100 | - | +6.84% | - | - |
| 08/10 | 6,234 | 6,310 | 6,166 | 6,279 | +1.5% | 2,719,700 | - | +9.41% | - | - |
| 08/07 | 6,085 | 6,226 | 6,029 | 6,186 | +2.49% | 3,250,100 | - | +8.6% | - | - |
| 08/06 | 5,920 | 6,108 | 5,900 | 6,036 | +1.11% | 2,756,300 | - | +6.78% | - | - |
| 08/05 | 5,995 | 6,023 | 5,922 | 5,970 | -1.45% | 3,218,900 | - | +6.36% | - | - |
| 08/04 | 5,901 | 6,064 | 5,803 | 6,058 | +4.43% | 5,016,900 | - | +8.51% | - | - |
| 08/03 | 5,813 | 5,833 | 5,658 | 5,801 | -1.58% | 2,976,000 | - | +4.52% | - | - |
| 07/31 | 5,833 | 5,974 | 5,801 | 5,894 | -0.66% | 2,683,900 | - | +6.66% | - | - |
| 07/30 | 5,914 | 5,955 | 5,848 | 5,933 | -0.34% | 1,951,100 | - | +7.85% | - | - |
| 07/29 | 5,930 | 5,984 | 5,880 | 5,953 | +1.54% | 2,913,000 | - | +8.67% | - | - |
| 07/28 | 5,849 | 5,895 | 5,782 | 5,863 | -0.83% | 1,910,600 | - | +7.52% | - | - |
| 07/27 | 5,917 | 6,022 | 5,860 | 5,912 | +1.18% | 3,032,100 | - | +8.88% | - | - |
| 07/24 | 5,795 | 5,881 | 5,750 | 5,843 | +0.83% | 1,943,800 | - | +8.12% | - | - |
| 07/23 | 5,801 | 5,820 | 5,743 | 5,795 | +0.21% | 1,618,700 | - | +7.61% | - | - |
| 07/22 | 5,699 | 5,784 | 5,690 | 5,783 | +1.99% | 2,304,900 | - | +7.67% | - | - |
| 07/21 | 5,629 | 5,690 | 5,611 | 5,670 | +1.09% | 1,967,600 | - | +5.74% | - | - |
| 07/17 | 5,550 | 5,688 | 5,534 | 5,609 | +1.58% | 2,570,000 | - | +4.59% | - | - |
| 07/16 | 5,622 | 5,642 | 5,495 | 5,522 | -1.48% | 2,042,800 | - | +2.85% | - | - |
| 07/15 | 5,539 | 5,617 | 5,522 | 5,605 | +1.91% | 2,238,300 | - | +4.26% | - | - |
| 07/14 | 5,402 | 5,505 | 5,370 | 5,500 | +3% | 2,358,400 | - | +2.23% | - | - |
| 07/13 | 5,380 | 5,398 | 5,330 | 5,340 | +0.3% | 1,602,500 | - | -1.02% | - | - |
| 07/10 | 5,460 | 5,460 | 5,318 | 5,324 | -2.81% | 2,650,600 | - | -1.63% | - | - |
| 07/09 | 5,425 | 5,550 | 5,425 | 5,478 | +1.05% | 2,080,700 | - | +0.87% | - | - |
| 07/08 | 5,391 | 5,491 | 5,328 | 5,421 | +1.86% | 2,819,900 | - | -0.22% | - | - |
| 07/07 | 5,285 | 5,344 | 5,171 | 5,322 | -1.06% | 3,707,700 | - | -2.08% | - | - |
| 07/06 | 5,210 | 5,395 | 5,195 | 5,379 | +3.58% | 2,442,600 | - | -1.16% | - | - |
| 07/03 | 5,200 | 5,277 | 5,170 | 5,193 | +1.41% | 2,025,300 | - | -4.58% | - | - |
| 07/02 | 5,050 | 5,123 | 5,045 | 5,121 | +1.79% | 2,629,600 | - | -6.11% | - | - |
| 07/01 | 5,210 | 5,215 | 5,010 | 5,031 | -3.49% | 3,466,500 | - | -7.96% | - | - |
| 06/30 | 5,263 | 5,290 | 5,212 | 5,213 | -0.4% | 2,545,800 | - | -4.92% | - | - |
| 06/29 | 5,230 | 5,296 | 5,218 | 5,234 | +0.29% | 2,820,200 | - | -4.78% | - | - |
| 06/26 | 5,275 | 5,301 | 5,195 | 5,219 | -0.69% | 2,617,600 | - | -5.28% | - | - |
| 06/25 | 5,342 | 5,380 | 5,210 | 5,255 | -2.14% | 3,199,300 | - | -4.92% | - | - |
| 06/24 | 5,388 | 5,447 | 5,350 | 5,370 | +0.79% | 2,223,000 | - | -3.16% | - | - |
| 06/23 | 5,293 | 5,342 | 5,254 | 5,328 | +0.66% | 3,014,900 | - | -4.21% | - | - |
| 06/22 | 5,251 | 5,333 | 5,231 | 5,293 | +0.55% | 2,490,100 | - | -5.18% | - | - |
| 06/19 | 5,343 | 5,345 | 5,233 | 5,264 | -1.83% | 4,248,600 | - | -6.07% | - | - |
| 06/18 | 5,420 | 5,420 | 5,330 | 5,362 | -1.4% | 3,703,400 | - | -4.73% | - | - |
| 06/17 | 5,459 | 5,532 | 5,372 | 5,438 | -2.18% | 3,724,500 | - | -3.75% | - | - |
| 06/16 | 5,686 | 5,750 | 5,547 | 5,559 | -2.23% | 3,239,900 | - | -1.91% | - | - |
| 06/15 | 5,742 | 5,811 | 5,570 | 5,686 | -1.37% | 3,213,300 | - | +0.12% | - | - |
| 06/12 | 5,757 | 5,785 | 5,681 | 5,765 | +0.93% | 2,554,800 | - | +1.44% | - | - |
| 06/11 | 5,636 | 5,815 | 5,630 | 5,712 | +0.4% | 2,397,100 | - | +0.49% | - | - |
| 06/10 | 5,878 | 5,878 | 5,613 | 5,689 | -3.22% | 2,711,600 | - | -0.02% | - | - |
| 06/09 | 5,867 | 6,028 | 5,856 | 5,878 | +1.92% | 3,537,200 | - | +3.14% | - | - |
| 06/08 | 5,784 | 5,849 | 5,677 | 5,767 | -0.59% | 3,257,400 | - | +1.16% | - | - |
| 06/05 | 5,685 | 5,856 | 5,650 | 5,801 | +4.82% | 3,680,300 | - | +1.61% | - | - |
| 06/04 | 5,433 | 5,608 | 5,431 | 5,534 | +1.37% | 2,829,200 | - | -3.05% | - | - |
| 06/03 | 5,484 | 5,485 | 5,382 | 5,459 | -0.75% | 2,569,800 | - | -4.76% | - | - |
| 06/02 | 5,421 | 5,509 | 5,361 | 5,500 | +2.14% | 3,334,700 | - | -4.4% | - | - |
| 06/01 | 5,562 | 5,566 | 5,335 | 5,385 | -1.66% | 2,656,300 | - | -6.79% | - | - |
| 05/29 | 5,400 | 5,532 | 5,371 | 5,476 | +0.79% | 4,613,300 | - | -5.67% | - | - |
| 05/28 | 5,420 | 5,508 | 5,397 | 5,433 | -0.39% | 2,584,400 | - | -6.81% | - | - |
| 05/27 | 5,570 | 5,581 | 5,430 | 5,454 | -1.8% | 2,733,700 | - | -7.01% | - | - |
| 05/26 | 5,569 | 5,572 | 5,454 | 5,554 | -0.11% | 2,383,300 | - | -5.9% | - | - |
| 05/25 | 5,681 | 5,693 | 5,507 | 5,560 | -1.59% | 3,054,400 | - | -6.3% | - | - |
| 05/22 | 5,648 | 5,705 | 5,589 | 5,650 | -1.03% | 2,208,700 | - | -5.33% | - | - |
| 05/21 | 5,827 | 5,828 | 5,703 | 5,709 | -1.48% | 2,182,800 | - | -4.82% | - | - |
| 05/20 | 5,794 | 5,810 | 5,680 | 5,795 | -0.5% | 2,967,900 | - | -3.87% | - | - |
| 05/19 | 5,839 | 5,888 | 5,813 | 5,824 | -0.46% | 2,194,000 | - | -3.93% | - | - |
| 05/18 | 5,861 | 5,942 | 5,823 | 5,851 | -0.2% | 2,312,700 | - | -3.97% | - | - |
| 05/15 | 5,850 | 5,925 | 5,809 | 5,863 | -0.64% | 2,388,400 | - | -4.4% | - | - |
| 05/14 | 5,886 | 5,901 | 5,794 | 5,901 | +0.48% | 2,998,100 | - | -4.41% | - | - |
| 05/13 | 5,804 | 5,989 | 5,762 | 5,873 | +0.46% | 2,542,200 | - | -5.38% | - | - |
| 05/12 | 5,783 | 5,971 | 5,751 | 5,846 | +0.76% | 2,624,200 | - | -6.27% | - | - |
| 05/11 | 5,676 | 5,898 | 5,676 | 5,802 | +0.48% | 3,547,900 | - | -7.36% | - | - |
| 05/08 | 5,796 | 5,810 | 5,676 | 5,774 | -1.64% | 3,681,700 | - | -8.22% | - | - |
| 05/07 | 5,817 | 5,980 | 5,723 | 5,870 | -0.79% | 4,481,600 | - | -7.27% | - | - |
| 05/01 | 5,890 | 5,992 | 5,789 | 5,917 | -0.3% | 3,181,100 | - | -7.2% | - | - |
| 04/30 | 6,000 | 6,127 | 5,765 | 5,935 | -0.5% | 7,661,200 | - | -7.47% | - | - |
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 | 4,890 1,467 2/26 | 2,370 711 6/14 | 6,867,000 22,890,000 2/9 | - | - | +12.31% 2/13 | -8.27% 6/8 |
| 2008年 3月期 | 6,800 2,040 10/15 | 3,577 1,073 1/22 | 8,471,100 28,237,000 12/4 | - | - | +20.04% 2/15 | -20.99% 1/22 |
| 2009年 3月期 | 5,607 1,682 5/20 | 1,190 357 10/28 | 16,935,900 56,453,000 11/10 | - | - | +23.16% 12/15 | -47.18% 10/27 |
| 2010年 3月期 | 2,453 736 6/2 | 1,517 455 12/15 | 17,522,100 58,407,000 4/15 | - | - | +23.07% 1/14 | -14.3% 7/7 |
| 2011年 3月期 | 2,380 714 4/21 | 1,347 404 3/15 | 10,840,500 36,135,000 4/15 | 8612億8828万 | 4873億3959万 | +8.5% 11/29 | -20.4% 3/15 |
| 2012年 3月期 | 1,610 483 4/1 | 730 219 11/25 | 24,170,400 80,568,000 1/25 | 5826億3619万 | 2641億7665万 | +21.49% 2/15 | -19.94% 11/24 |
| 2013年 3月期 | 1,253 376 4/2 | 580 174 10/11 | 39,040,200 130,134,000 1/31 | 4535億6357万 | 2098億9378万 | +24.42% 1/15 | -15.96% 7/25 |
| 2014年 3月期 | 1,607 482 5/23 | 957 287 4/2 | 22,063,200 73,544,000 4/12 | 5814億2990万 | 3462億411万 | +16.33% 5/8 | -14.6% 6/7 |
| 2015年 3月期 | 1,500 450 3/13 | 1,027 308 10/16 | 13,626,300 45,421,000 11/28 | 5428億2875万 | 3715億3612万 | +8.55% 11/28 | -11.79% 10/16 |
| 2016年 3月期 | 1,457 437 4/23 | 610 183 2/12 | 13,819,200 46,064,000 9/29 | 5271億4703万 | 2207億5035万 | +18.63% 3/7 | -23.29% 2/12 |
| 2017年 3月期 | 1,297 389 3/8 389 3/7 | 663 199 6/28 | 30,621,300 102,071,000 10/31 | 4692億4529万 | 2400億5093万 | +20.89% 12/9 | -12.48% 6/28 |
| 2018年 3月期 | 1,390 4,170 1/15 | 964 2,891 3/26 | 9,795,900 32,653,000 7/10 | 5030億2130万 | 3487億3731万 | +12.01% 4/24 | -14.99% 2/14 |
| 2019年 3月期 | 1,163 3,490 4/26 | 721 2,163 12/25 | 11,238,600 3,746,200 10/17 | 4209億9385万 | 2609億1968万 | +11.31% 9/25 | -15.76% 10/25 |
| 2020年 3月期 | 1,052 3,155 10/28 | 496 1,487 3/17 | 8,758,800 2,919,600 3/13 | 3805億8326万 | 1793億7474万 | +14.32% 9/12 | -29.98% 3/16 |
| 2021年 3月期 | 1,462 4,385 3/22 | 534 1,602 4/6 | 29,513,700 9,837,900 5/29 | 5289億5645万 | 1932億4703万 | +23.51% 3/22 | -9.51% 7/31 |
| 2022年 3月期 | 3,880 11,640 3/16 | 1,247 3,740 4/14 | 47,237,100 15,745,700 3/4 | 1兆4041億 | 4511億5100万 | +31.4% 8/12 | -21.97% 10/14 |
| 2023年 3月期 | 3,845 8/12 8/3 | 2,578 10/3 | 34,254,400 9/29 | 1兆3918億 | 9332億6410万 | +15.48% 8/1 | -22.72% 9/30 |
| 2024年 3月期 | 5,511 2/21 | 3,050 5/17 | 16,620,600 7/31 | 1兆9956億 | 1兆1041億 | +14.18% 1/16 | -9.29% 10/4 |
| 2025年 3月期 | 5,699 1/8 | 3,992 8/5 | 22,807,200 10/31 | 2兆661億 | 1兆4467億 | +8.92% 5/14 | -16.56% 8/5 |
| 2026年 3月期 | 7,325 3/19 | 4,293 10/14 | 41,975,100 4/30 | 2兆6582億 | 1兆5577億 | +21.72% 3/18 | -10.57% 4/27 |
| 最新 | 7,121 2026/9/28 | 3,094,500 | 2兆5851億 | +0.14% 7,111 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 19%（1.19倍）
- 1986/12/27 vs 1985/12/28
- 7%（1.07倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 187%（2.87倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 113%（2.13倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 21%（1.21倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 171%（2.71倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- -14%（0.86倍）
- 2026/09/28 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
460円（1997/10/03） - 1448%（15.48倍）
7,121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。
