- 9302
- 2026/11/10
- 時価
- 2501億円
- PER 予
- 18.46倍
- 2010年以降
- 赤字-253.83倍
（2010-2026年） - PBR
- 1.71倍
- 2010年以降
- 0.49-5.29倍
（2010-2026年） - 配当 予
- 1.62%
- ROE 予
- 9.28%
- ROA 予
- 4.06%
- 資料
- Link
- CSV,JSON
三井倉庫 HD（9302）の株価チャート
株価
11/10
- 前日 (11/9)
- 3,204
- 始値
- 3,204
- 高値
- 3,249
- 安値
- 3,185
- 終値 +0.12%
- 3,208
- 出来高 -24.32%
- 221,600
乖離率
- 株価（5日）
移動平均値 - +0.94%
3,178 - 株価（25日）
移動平均値 - -1.47%
3,256 - 出来高（5日）
移動平均値 - -11.13%
249,340
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 3,204 | 3,249 | 3,185 | 3,208 | +0.12% | 221,600 | - | -1.47% | - | - |
| 11/09 | 3,247 | 3,270 | 3,177 | 3,204 | +3.99% | 292,800 | - | -1.66% | - | - |
| 11/06 | 3,194 | 3,220 | 3,079 | 3,081 | -4.23% | 300,300 | - | -5.46% | - | - |
| 11/05 | 3,216 | 3,242 | 3,155 | 3,217 | +1.2% | 202,300 | - | -1.47% | - | - |
| 11/04 | 3,182 | 3,215 | 3,176 | 3,179 | -0.06% | 229,700 | - | -2.63% | - | - |
| 11/02 | 3,218 | 3,233 | 3,175 | 3,181 | -1.82% | 146,000 | - | -2.78% | - | - |
| 10/30 | 3,236 | 3,252 | 3,210 | 3,240 | +0.47% | 155,000 | - | -1.19% | - | - |
| 10/29 | 3,235 | 3,247 | 3,190 | 3,225 | -0.06% | 1,070,700 | - | -1.77% | - | - |
| 10/28 | 3,261 | 3,262 | 3,227 | 3,227 | -1.04% | 216,000 | - | -1.91% | - | - |
| 10/27 | 3,271 | 3,284 | 3,256 | 3,261 | -0.67% | 191,800 | - | -1.12% | - | - |
| 10/26 | 3,274 | 3,298 | 3,262 | 3,283 | +0.4% | 213,200 | - | -0.64% | - | - |
| 10/23 | 3,284 | 3,302 | 3,250 | 3,270 | -0.03% | 213,600 | - | -1.12% | - | - |
| 10/22 | 3,280 | 3,294 | 3,261 | 3,271 | -0.24% | 164,100 | - | -1.18% | - | - |
| 10/21 | 3,271 | 3,286 | 3,252 | 3,279 | +0.31% | 167,400 | - | -0.97% | - | - |
| 10/20 | 3,262 | 3,299 | 3,261 | 3,269 | -0.34% | 216,200 | - | -1.33% | - | - |
| 10/19 | 3,344 | 3,351 | 3,280 | 3,280 | -1.44% | 173,000 | - | -1.12% | - | - |
| 10/16 | 3,347 | 3,347 | 3,320 | 3,328 | +0.24% | 138,600 | - | +0.27% | - | - |
| 10/15 | 3,324 | 3,352 | 3,298 | 3,320 | -0.15% | 296,300 | - | -0.03% | - | - |
| 10/14 | 3,341 | 3,342 | 3,305 | 3,325 | -0.18% | 149,500 | - | +0.12% | - | - |
| 10/13 | 3,344 | 3,349 | 3,294 | 3,331 | +0.54% | 211,400 | - | +0.3% | - | - |
| 10/09 | 3,316 | 3,330 | 3,272 | 3,313 | +0.58% | 171,600 | - | -0.21% | - | - |
| 10/08 | 3,264 | 3,299 | 3,234 | 3,294 | +0.7% | 235,400 | - | -0.84% | - | - |
| 10/07 | 3,265 | 3,282 | 3,256 | 3,271 | -0.12% | 152,800 | - | -1.59% | - | - |
| 10/06 | 3,271 | 3,288 | 3,261 | 3,275 | +0.31% | 146,500 | - | -1.59% | - | - |
| 10/05 | 3,267 | 3,274 | 3,225 | 3,265 | -0.06% | 152,400 | - | -1.95% | - | - |
| 10/02 | 3,235 | 3,272 | 3,235 | 3,267 | +1.02% | 235,400 | - | -1.95% | - | - |
| 10/01 | 3,223 | 3,237 | 3,213 | 3,234 | +0.34% | 267,400 | - | -3% | - | - |
| 09/30 | 3,235 | 3,236 | 3,183 | 3,223 | -0.09% | 270,800 | - | -3.45% | - | - |
| 09/29 | 3,300 | 3,301 | 3,213 | 3,226 | -3.15% | 242,100 | - | -3.47% | - | - |
| 09/28 | 3,385 | 3,385 | 3,314 | 3,331 | -1.07% | 234,200 | - | -0.42% | - | - |
| 09/25 | 3,334 | 3,367 | 3,326 | 3,367 | +0.9% | 229,700 | - | +0.69% | - | - |
| 09/24 | 3,400 | 3,408 | 3,325 | 3,337 | -2.11% | 208,700 | - | -0.15% | - | - |
| 09/18 | 3,431 | 3,431 | 3,380 | 3,409 | -0.41% | 708,700 | - | +1.97% | - | - |
| 09/17 | 3,400 | 3,428 | 3,346 | 3,423 | +0.77% | 145,300 | - | +2.42% | - | - |
| 09/16 | 3,365 | 3,398 | 3,345 | 3,397 | +0.83% | 153,600 | - | +1.77% | - | - |
| 09/15 | 3,350 | 3,369 | 3,322 | 3,369 | +0.66% | 195,200 | - | +1.02% | - | - |
| 09/14 | 3,300 | 3,347 | 3,259 | 3,347 | +1.58% | 189,100 | - | +0.45% | - | - |
| 09/11 | 3,300 | 3,316 | 3,254 | 3,295 | -1.32% | 262,600 | - | -0.99% | - | - |
| 09/10 | 3,338 | 3,345 | 3,313 | 3,339 | -0.42% | 184,000 | - | +0.42% | - | - |
| 09/09 | 3,334 | 3,372 | 3,306 | 3,353 | +0.33% | 250,500 | - | +1.09% | - | - |
| 09/08 | 3,363 | 3,390 | 3,342 | 3,342 | -0.62% | 214,200 | - | +0.51% | - | - |
| 09/07 | 3,328 | 3,366 | 3,325 | 3,363 | +1.05% | 201,000 | - | +0.93% | - | - |
| 09/04 | 3,322 | 3,348 | 3,304 | 3,328 | +0.18% | 187,300 | - | -0.42% | - | - |
| 09/03 | 3,310 | 3,337 | 3,304 | 3,322 | +0.36% | 179,600 | - | -0.98% | - | - |
| 09/02 | 3,330 | 3,339 | 3,301 | 3,310 | -1.46% | 178,800 | - | -1.75% | - | - |
| 09/01 | 3,322 | 3,381 | 3,322 | 3,359 | +0.27% | 176,700 | - | -0.71% | - | - |
| 08/31 | 3,321 | 3,356 | 3,300 | 3,350 | -0.24% | 268,200 | - | -1.33% | - | - |
| 08/28 | 3,312 | 3,358 | 3,312 | 3,358 | +0.75% | 437,900 | - | -1.44% | - | - |
| 08/27 | 3,309 | 3,338 | 3,290 | 3,333 | +0.24% | 208,800 | - | -2.49% | - | - |
| 08/26 | 3,314 | 3,369 | 3,311 | 3,325 | +0.33% | 182,900 | - | -3% | - | - |
| 08/25 | 3,345 | 3,370 | 3,290 | 3,314 | -0.75% | 208,500 | - | -3.63% | - | - |
| 08/24 | 3,308 | 3,340 | 3,293 | 3,339 | +0.94% | 161,100 | - | -3.22% | - | - |
| 08/21 | 3,301 | 3,330 | 3,284 | 3,308 | +0.21% | 140,700 | - | -4.34% | - | - |
| 08/20 | 3,285 | 3,321 | 3,276 | 3,301 | -0.48% | 188,500 | - | -4.87% | - | - |
| 08/19 | 3,350 | 3,356 | 3,267 | 3,317 | -0.09% | 215,700 | - | -4.71% | - | - |
| 08/18 | 3,340 | 3,361 | 3,307 | 3,320 | -0.66% | 233,800 | - | -4.9% | - | - |
| 08/17 | 3,385 | 3,395 | 3,340 | 3,342 | -1.27% | 161,400 | - | -4.46% | - | - |
| 08/14 | 3,329 | 3,400 | 3,316 | 3,385 | +1.68% | 207,600 | - | -3.37% | - | - |
| 08/13 | 3,336 | 3,370 | 3,307 | 3,329 | -0.21% | 203,700 | - | -5.1% | - | - |
| 08/12 | 3,288 | 3,362 | 3,280 | 3,336 | +1.46% | 259,000 | - | -5.15% | - | - |
| 08/10 | 3,250 | 3,298 | 3,216 | 3,288 | +1.23% | 195,800 | - | -6.8% | - | - |
| 08/07 | 3,215 | 3,274 | 3,187 | 3,248 | +1.06% | 340,300 | - | -8.2% | - | - |
| 08/06 | 3,145 | 3,219 | 3,130 | 3,214 | +2.1% | 502,000 | - | -9.46% | - | - |
| 08/05 | 3,298 | 3,300 | 3,133 | 3,148 | -11.1% | 1,105,300 | - | -11.65% | - | - |
| 08/04 | 3,527 | 3,552 | 3,504 | 3,541 | +0.4% | 208,700 | - | -0.87% | - | - |
| 08/03 | 3,571 | 3,582 | 3,471 | 3,527 | -2.22% | 200,400 | - | -1.07% | - | - |
| 07/31 | 3,597 | 3,618 | 3,559 | 3,607 | -1.18% | 192,200 | - | +1.23% | - | - |
| 07/30 | 3,650 | 3,671 | 3,565 | 3,650 | -0.63% | 218,100 | - | +2.59% | - | - |
| 07/29 | 3,670 | 3,784 | 3,625 | 3,673 | +0.3% | 252,500 | - | +3.41% | - | - |
| 07/28 | 3,667 | 3,677 | 3,622 | 3,662 | -0.08% | 179,400 | - | +3.1% | - | - |
| 07/27 | 3,676 | 3,678 | 3,593 | 3,665 | +0.6% | 188,000 | - | +3.07% | - | - |
| 07/24 | 3,602 | 3,667 | 3,584 | 3,643 | +0.14% | 269,000 | - | +2.33% | - | - |
| 07/23 | 3,559 | 3,638 | 3,535 | 3,638 | +1.9% | 202,600 | - | +2.02% | - | - |
| 07/22 | 3,600 | 3,600 | 3,535 | 3,570 | -1.03% | 143,900 | - | -0.08% | - | - |
| 07/21 | 3,601 | 3,651 | 3,579 | 3,607 | +0.5% | 251,100 | - | +0.64% | - | - |
| 07/17 | 3,545 | 3,601 | 3,537 | 3,589 | +1.5% | 193,900 | - | -0.17% | - | - |
| 07/16 | 3,600 | 3,609 | 3,524 | 3,536 | -2.08% | 111,000 | - | -1.94% | - | - |
| 07/15 | 3,599 | 3,613 | 3,572 | 3,611 | +1.09% | 143,200 | - | -0.22% | - | - |
| 07/14 | 3,583 | 3,608 | 3,544 | 3,572 | +0.06% | 141,900 | - | -1.57% | - | - |
| 07/13 | 3,520 | 3,596 | 3,518 | 3,570 | +2.38% | 186,800 | - | -1.95% | - | - |
| 07/10 | 3,494 | 3,495 | 3,434 | 3,487 | -0.06% | 181,000 | - | -4.57% | - | - |
| 07/09 | 3,498 | 3,511 | 3,467 | 3,489 | -0.09% | 137,700 | - | -4.88% | - | - |
| 07/08 | 3,545 | 3,570 | 3,486 | 3,492 | -1.85% | 159,400 | - | -5.19% | - | - |
| 07/07 | 3,614 | 3,640 | 3,535 | 3,558 | -1.25% | 196,400 | - | -3.73% | - | - |
| 07/06 | 3,615 | 3,651 | 3,579 | 3,603 | +1.64% | 229,700 | - | -2.78% | - | - |
| 07/03 | 3,575 | 3,602 | 3,525 | 3,545 | +0.11% | 180,700 | - | -4.65% | - | - |
| 07/02 | 3,569 | 3,619 | 3,521 | 3,541 | 0% | 383,500 | - | -5.07% | - | - |
| 07/01 | 3,395 | 3,572 | 3,395 | 3,541 | +4.64% | 477,000 | - | -5.37% | - | - |
| 06/30 | 3,364 | 3,393 | 3,327 | 3,384 | +0.59% | 351,800 | - | -9.88% | - | - |
| 06/29 | 3,455 | 3,488 | 3,337 | 3,364 | -3% | 353,300 | - | -10.96% | - | - |
| 06/26 | 3,505 | 3,520 | 3,458 | 3,468 | -0.66% | 218,700 | - | -8.78% | - | - |
| 06/25 | 3,545 | 3,555 | 3,490 | 3,491 | +0.03% | 346,500 | - | -8.64% | - | - |
| 06/24 | 3,626 | 3,672 | 3,470 | 3,490 | -5.47% | 409,500 | - | -8.95% | - | - |
| 06/23 | 3,757 | 3,795 | 3,692 | 3,692 | -1.73% | 329,700 | - | -4.08% | - | - |
| 06/22 | 3,735 | 3,853 | 3,692 | 3,757 | 0% | 342,700 | - | -2.62% | - | - |
| 06/19 | 3,800 | 3,817 | 3,736 | 3,757 | -1.13% | 344,000 | - | -2.77% | - | - |
| 06/18 | 3,801 | 3,830 | 3,758 | 3,800 | -0.03% | 336,700 | - | -1.88% | - | - |
| 06/17 | 3,843 | 3,871 | 3,780 | 3,801 | -1.35% | 296,900 | - | -1.96% | - | - |
| 06/16 | 3,873 | 3,932 | 3,811 | 3,853 | -0.52% | 246,500 | - | -0.7% | - | - |
| 06/15 | 3,878 | 3,909 | 3,857 | 3,873 | -0.13% | 217,100 | - | -0.26% | - | - |
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 | 1,473 884 2/26 | 868 521 7/24 521 7/19 | 788,400 1,314,000 2/5 | - | - | +16.1% 8/18 | -12.55% 6/8 |
| 2008年 3月期 | 1,447 868 5/7 | 815 489 10/22 | 2,031,600 3,386,000 8/9 | - | - | +12.88% 11/29 | -13.72% 8/29 |
| 2009年 3月期 | 1,040 624 4/3 | 495 297 2/9 | 963,600 1,606,000 2/9 | - | - | +23.94% 12/25 | -25.18% 2/9 |
| 2010年 3月期 | 655 393 5/13 393 5/12 | 490 294 11/25 | 559,800 933,000 12/25 | - | - | +9.67% 5/12 | -6.91% 9/18 |
| 2011年 3月期 | 685 411 5/17 | 418 251 3/15 | 757,200 1,262,000 5/14 | 511億3457万 | 312億2816万 | +10.16% 5/14 | -22.17% 3/15 |
| 2012年 3月期 | 588 353 3/30 353 3/29 他3件 | 442 265 11/25 | 619,200 1,032,000 5/6 | 439億1849万 | 329億6997万 | +9.87% 3/2 | -10.04% 8/9 |
| 2013年 3月期 | 1,047 628 3/15 | 393 236 9/6 236 8/6 | 5,029,200 8,382,000 3/4 | 781億3262万 | 293億6194万 | +35.91% 3/14 | -12.99% 8/6 |
| 2014年 3月期 | 1,163 698 4/25 | 622 373 3/27 | 5,201,400 8,669,000 4/25 | 868億4167万 | 464億679万 | +21.04% 9/10 | -20.86% 6/6 |
| 2015年 3月期 | 780 468 7/31 | 602 361 10/16 | 1,159,800 1,933,000 11/4 | 582億2622万 | 449億1381万 | +12.74% 6/13 | -10.51% 10/16 |
| 2016年 3月期 | 718 431 5/11 | 403 242 2/12 | 1,167,000 1,945,000 5/12 | 536億2287万 | 301億843万 | +10.82% 3/14 | -19.96% 2/12 |
| 2017年 3月期 | 617 370 12/12 | 422 253 7/8 | 588,600 981,000 8/8 | 460億3355万 | 314億7699万 | +10.92% 12/9 | -9.75% 6/24 |
| 2018年 3月期 | 670 402 1/9 | 487 292 5/24 | 1,003,200 1,672,000 5/15 | 735億8654万 | 363億2918万 | +8.18% 12/13 | -12.34% 2/14 |
| 2019年 3月期 | 707 2,122 2/5 | 542 325 4/3 | 919,200 306,400 11/6 | 528億173万 | 404億3487万 | +11.25% 11/9 | -11.13% 10/26 |
| 2020年 3月期 | 698 2,094 12/30 | 379 1,136 3/17 | 1,650,000 550,000 8/6 | 521億500万 | 282億6709万 | +14.4% 11/7 | -23.9% 3/13 |
| 2021年 3月期 | 829 2,488 2/2 | 426 1,277 4/2 | 1,379,100 459,700 3/22 | 619億890万 | 317億7559万 | +13.62% 11/27 | -5.45% 7/31 |
| 2022年 3月期 | 960 2,880 9/14 | 715 2,145 4/27 | 1,222,800 407,600 11/4 | 716億6304万 | 533億7403万 | +9.72% 3/28 | -14.1% 10/6 |
| 2023年 3月期 | 1,358 4,075 3/9 4,075 2/21 | 767 2,300 4/12 | 3,061,200 1,020,400 11/7 | 1015億5634万 | 572億3090万 | +16.56% 5/18 | -7.74% 9/29 |
| 2024年 3月期 | 1,690 5,070 1/23 | 1,113 3,340 6/2 3,340 6/1 | 2,535,000 845,000 5/11 | 1265億3504万 | 832億3881万 | +11.8% 8/14 | -10.48% 5/17 |
| 2025年 3月期 | 2,760 8,280 3/26 | 1,378 4,135 5/30 | 1,386,900 462,300 8/5 | 2068億7084万 | 1031億9968万 | +14.88% 11/11 | -6.87% 5/17 |
| 2026年 3月期 | 4,390 9/9 | 2,513 7,540 4/7 | 1,227,000 5/9 | 3292億1095万 | 1883億8239万 | +19.44% 5/9 | -6.66% 11/10 |
| 最新 | 3,208 2026/11/10 | 221,600 | 2501億9546万 | -1.47% 3,256 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/28
- 105%（2.05倍）
- 1986/12/27 vs 1985/12/28
- 59%（1.59倍）
- 1987/12/28 vs 1986/12/27
- -11%（0.89倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 26%（1.26倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- -45%（0.55倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 58%（1.58倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/11/10 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
267円（1983/01/05） - 1103%（12.03倍）
3,208円（11/10）
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。
