- 1911
- 2026/09/25
- 時価
- 7552億円
- PER 予
- 12.48倍
- 2010年以降
- 3.35-62.49倍
（2010-2025年） - PBR
- 0.68倍
- 2010年以降
- 0.54-1.62倍
（2010-2025年） - 配当 予
- 4.1%
- ROE 予
- 5.48%
- ROA 予
- 1.67%
- 資料
- Link
- CSV,JSON
住友林業（1911）の時価総額の推移
- 2010年3月31日
- 1351億8642万
- 2011年3月31日
- 1341億2196万
- 2012年3月30日
- 1335億8973万
- 2013年3月29日
- 1793億6151万
- 2014年3月31日
- 1838億6485万
- 2015年3月31日
- 2327億5106万
- 2016年3月31日
- 2290億2893万
- 2017年3月31日
- 2991億6964万
- 2018年3月30日
- 3094億5179万
- 2019年3月29日
- 2785億8866万
- 2020年12月30日
- 3908億4491万
- 2021年12月30日
- 4448億9429万
- 2022年12月30日
- 4663億9791万
- 2023年12月29日
- 8601億1184万
- 2024年12月30日
- 1兆836億
- 2025年12月30日
- 9813億5134万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | 1,220 | 1,229 | 1,216 | 1,221 | +0.49% | 4,425,100 | - | -5.35% | - | - |
| 09/24 | 1,227 | 1,230 | 1,215 | 1,215 | -0.98% | 4,578,200 | - | -6.11% | - | - |
| 09/18 | 1,246 | 1,255 | 1,226 | 1,227 | -2.23% | 6,311,900 | - | -5.47% | - | - |
| 09/17 | 1,239 | 1,255 | 1,239 | 1,255 | +1.29% | 3,096,500 | - | -3.68% | - | - |
| 09/16 | 1,242 | 1,248 | 1,234 | 1,239 | +0.49% | 2,752,200 | - | -5.13% | - | - |
| 09/15 | 1,258 | 1,262 | 1,233 | 1,233 | -2.07% | 3,519,200 | - | -5.95% | - | - |
| 09/14 | 1,225 | 1,259 | 1,217 | 1,259 | +3.37% | 5,344,500 | - | -4.26% | - | - |
| 09/11 | 1,224 | 1,231 | 1,214 | 1,218 | -2.87% | 9,363,000 | - | -7.59% | - | - |
| 09/10 | 1,246 | 1,257 | 1,246 | 1,254 | -0.4% | 4,726,300 | - | -5.29% | - | - |
| 09/09 | 1,250 | 1,271 | 1,247 | 1,259 | -1.1% | 5,391,300 | - | -5.05% | - | - |
| 09/08 | 1,266 | 1,284 | 1,255 | 1,273 | -0.93% | 5,469,900 | - | -4.21% | - | - |
| 09/07 | 1,294 | 1,296 | 1,285 | 1,285 | -1.23% | 4,733,900 | - | -3.46% | - | - |
| 09/04 | 1,304 | 1,309 | 1,292 | 1,301 | -0.31% | 4,646,000 | - | -2.4% | - | - |
| 09/03 | 1,304 | 1,318 | 1,301 | 1,305 | +0.15% | 3,645,900 | - | -2.32% | - | - |
| 09/02 | 1,320 | 1,324 | 1,303 | 1,303 | -2.76% | 4,991,900 | - | -2.76% | - | - |
| 09/01 | 1,338 | 1,355 | 1,337 | 1,340 | -0.45% | 2,856,300 | - | -0.22% | - | - |
| 08/31 | 1,336 | 1,362 | 1,329 | 1,346 | +1.2% | 3,545,500 | - | +0.07% | - | - |
| 08/28 | 1,331 | 1,343 | 1,326 | 1,330 | -1.04% | 2,445,700 | - | -1.04% | - | - |
| 08/27 | 1,348 | 1,358 | 1,334 | 1,344 | -0.22% | 2,194,700 | - | 0% | - | - |
| 08/26 | 1,335 | 1,351 | 1,334 | 1,347 | +0.45% | 2,732,000 | - | +0.3% | - | - |
| 08/25 | 1,363 | 1,370 | 1,341 | 1,341 | -1.03% | 2,534,900 | - | -0.15% | - | - |
| 08/24 | 1,364 | 1,364 | 1,342 | 1,355 | +0.15% | 3,264,500 | - | +0.82% | - | - |
| 08/21 | 1,335 | 1,356 | 1,333 | 1,353 | +0.82% | 4,231,000 | - | +0.59% | - | - |
| 08/20 | 1,344 | 1,354 | 1,330 | 1,342 | +2.99% | 7,667,300 | - | -0.22% | - | - |
| 08/19 | 1,318 | 1,320 | 1,293 | 1,303 | -0.99% | 5,465,000 | - | -3.12% | - | - |
| 08/18 | 1,311 | 1,320 | 1,299 | 1,316 | -0.98% | 5,338,900 | - | -2.16% | - | - |
| 08/17 | 1,346 | 1,350 | 1,324 | 1,329 | -1.41% | 2,528,600 | - | -1.26% | - | - |
| 08/14 | 1,339 | 1,348 | 1,324 | 1,348 | +0.82% | 2,909,900 | - | +0.22% | - | - |
| 08/13 | 1,345 | 1,358 | 1,321 | 1,337 | -0.59% | 3,943,800 | - | -0.67% | - | - |
| 08/12 | 1,368 | 1,370 | 1,331 | 1,345 | +0.52% | 5,013,600 | - | -0.15% | - | - |
| 08/10 | 1,354 | 1,355 | 1,309 | 1,338 | -0.67% | 7,507,200 | - | -0.82% | - | - |
| 08/07 | 1,334 | 1,365 | 1,333 | 1,347 | -0.44% | 4,437,400 | - | -0.22% | - | - |
| 08/06 | 1,322 | 1,355 | 1,318 | 1,353 | +2.42% | 4,054,200 | - | +0.22% | - | - |
| 08/05 | 1,314 | 1,332 | 1,311 | 1,321 | +0.53% | 2,781,300 | - | -2.08% | - | - |
| 08/04 | 1,320 | 1,324 | 1,308 | 1,314 | -0.45% | 2,546,100 | - | -2.67% | - | - |
| 08/03 | 1,340 | 1,340 | 1,294 | 1,320 | -2.08% | 4,060,100 | - | -2.29% | - | - |
| 07/31 | 1,363 | 1,371 | 1,343 | 1,348 | -2.53% | 5,118,900 | - | -0.44% | - | - |
| 07/30 | 1,382 | 1,394 | 1,364 | 1,383 | -1.71% | 3,502,100 | - | +2.14% | - | - |
| 07/29 | 1,389 | 1,413 | 1,382 | 1,407 | +2.33% | 4,134,400 | - | +4.15% | - | - |
| 07/28 | 1,365 | 1,381 | 1,356 | 1,375 | -0.15% | 2,738,700 | - | +2.08% | - | - |
| 07/27 | 1,348 | 1,378 | 1,338 | 1,377 | +4.4% | 4,453,200 | - | +2.46% | - | - |
| 07/24 | 1,308 | 1,322 | 1,303 | 1,319 | -0.68% | 2,433,000 | - | -1.79% | - | - |
| 07/23 | 1,329 | 1,333 | 1,318 | 1,328 | +0.08% | 2,586,000 | - | -1.12% | - | - |
| 07/22 | 1,344 | 1,346 | 1,318 | 1,327 | -1.85% | 3,892,000 | - | -1.26% | - | - |
| 07/21 | 1,355 | 1,373 | 1,349 | 1,352 | -1.02% | 2,740,900 | - | +0.52% | - | - |
| 07/17 | 1,371 | 1,395 | 1,358 | 1,366 | 0% | 3,977,400 | - | +1.49% | - | - |
| 07/16 | 1,354 | 1,377 | 1,352 | 1,366 | +0.74% | 4,327,500 | - | +1.64% | - | - |
| 07/15 | 1,360 | 1,364 | 1,348 | 1,356 | +0.89% | 2,582,400 | - | +1.04% | - | - |
| 07/14 | 1,316 | 1,347 | 1,316 | 1,344 | +1.97% | 2,766,700 | - | +0.22% | - | - |
| 07/13 | 1,330 | 1,335 | 1,312 | 1,318 | -0.23% | 2,467,300 | - | -1.57% | - | - |
| 07/10 | 1,315 | 1,331 | 1,313 | 1,321 | 0% | 2,560,100 | - | -1.27% | - | - |
| 07/09 | 1,332 | 1,335 | 1,310 | 1,321 | -2.87% | 5,525,200 | - | -1.2% | - | - |
| 07/08 | 1,373 | 1,376 | 1,354 | 1,360 | -1.23% | 3,246,400 | - | +1.87% | - | - |
| 07/07 | 1,392 | 1,402 | 1,376 | 1,377 | -0.15% | 3,220,700 | - | +3.3% | - | - |
| 07/06 | 1,372 | 1,393 | 1,369 | 1,379 | +1.25% | 3,141,700 | - | +3.76% | - | - |
| 07/03 | 1,360 | 1,373 | 1,355 | 1,362 | +1.26% | 2,231,100 | - | +2.79% | - | - |
| 07/02 | 1,331 | 1,350 | 1,327 | 1,345 | +1.28% | 2,175,900 | - | +1.66% | - | - |
| 07/01 | 1,351 | 1,359 | 1,328 | 1,328 | -1.7% | 2,802,700 | - | +0.53% | - | - |
| 06/30 | 1,360 | 1,364 | 1,338 | 1,351 | -0.15% | 4,250,500 | - | +2.35% | - | - |
| 06/29 | 1,353 | 1,371 | 1,339 | 1,353 | -1.6% | 5,552,600 | - | +2.66% | - | - |
| 06/26 | 1,362 | 1,383 | 1,349 | 1,375 | +2% | 5,234,200 | - | +4.56% | - | - |
| 06/25 | 1,390 | 1,391 | 1,348 | 1,348 | +2.67% | 6,207,400 | - | +2.82% | - | - |
| 06/24 | 1,318 | 1,319 | 1,306 | 1,313 | +0.69% | 2,548,100 | - | +0.38% | - | - |
| 06/23 | 1,310 | 1,314 | 1,298 | 1,304 | -0.76% | 2,475,500 | - | -0.15% | - | - |
| 06/22 | 1,294 | 1,324 | 1,292 | 1,314 | -1.79% | 3,653,300 | - | +0.77% | - | - |
| 06/19 | 1,329 | 1,350 | 1,318 | 1,338 | +0.9% | 5,094,400 | - | +2.76% | - | - |
| 06/18 | 1,351 | 1,359 | 1,310 | 1,326 | -2% | 5,541,200 | - | +2% | - | - |
| 06/17 | 1,372 | 1,378 | 1,351 | 1,353 | -0.22% | 3,049,500 | - | +4.16% | - | - |
| 06/16 | 1,369 | 1,369 | 1,346 | 1,356 | -0.95% | 3,261,300 | - | +4.47% | - | - |
| 06/15 | 1,351 | 1,384 | 1,350 | 1,369 | +2.62% | 4,613,900 | - | +5.63% | - | - |
| 06/12 | 1,333 | 1,342 | 1,312 | 1,334 | +2.3% | 4,176,300 | - | +3.09% | - | - |
| 06/11 | 1,311 | 1,319 | 1,287 | 1,304 | -2.76% | 5,685,700 | - | +0.85% | - | - |
| 06/10 | 1,310 | 1,350 | 1,305 | 1,341 | +4.11% | 8,745,100 | - | +3.47% | - | - |
| 06/09 | 1,310 | 1,315 | 1,282 | 1,288 | -0.62% | 3,229,000 | - | -0.77% | - | - |
| 06/08 | 1,268 | 1,303 | 1,268 | 1,296 | +0.62% | 4,021,600 | - | -0.46% | - | - |
| 06/05 | 1,295 | 1,300 | 1,284 | 1,288 | +0.31% | 3,007,600 | - | -1.45% | - | - |
| 06/04 | 1,291 | 1,303 | 1,281 | 1,284 | -1.23% | 3,572,400 | - | -2.21% | - | - |
| 06/03 | 1,280 | 1,315 | 1,278 | 1,300 | +1.88% | 4,522,300 | - | -1.37% | - | - |
| 06/02 | 1,278 | 1,278 | 1,244 | 1,276 | -0.85% | 3,831,000 | - | -3.55% | - | - |
| 06/01 | 1,334 | 1,334 | 1,287 | 1,287 | -1.45% | 4,829,800 | - | -3.23% | - | - |
| 05/29 | 1,302 | 1,322 | 1,298 | 1,306 | +0.23% | 4,054,300 | - | -2.25% | - | - |
| 05/28 | 1,321 | 1,321 | 1,295 | 1,303 | +0.93% | 3,097,200 | - | -2.91% | - | - |
| 05/27 | 1,293 | 1,300 | 1,280 | 1,291 | -1.15% | 3,769,500 | - | -4.23% | - | - |
| 05/26 | 1,328 | 1,328 | 1,301 | 1,306 | +1.56% | 4,730,900 | - | -3.55% | - | - |
| 05/25 | 1,286 | 1,308 | 1,278 | 1,286 | +1.1% | 3,646,100 | - | -5.44% | - | - |
| 05/22 | 1,281 | 1,281 | 1,262 | 1,272 | +0.08% | 2,248,800 | - | -6.88% | - | - |
| 05/21 | 1,275 | 1,292 | 1,271 | 1,271 | +1.76% | 4,611,500 | - | -7.43% | - | - |
| 05/20 | 1,254 | 1,257 | 1,233 | 1,249 | -1.26% | 5,734,600 | - | -9.49% | - | - |
| 05/19 | 1,277 | 1,278 | 1,259 | 1,265 | +0.48% | 4,052,900 | - | -8.86% | - | - |
| 05/18 | 1,292 | 1,293 | 1,249 | 1,259 | -2.85% | 5,616,800 | - | -9.81% | - | - |
| 05/15 | 1,304 | 1,327 | 1,285 | 1,296 | -0.08% | 3,594,700 | - | -7.63% | - | - |
| 05/14 | 1,300 | 1,302 | 1,281 | 1,297 | -1.52% | 5,582,400 | - | -7.88% | - | - |
| 05/13 | 1,321 | 1,325 | 1,309 | 1,317 | -0.45% | 3,742,600 | - | -6.79% | - | - |
| 05/12 | 1,310 | 1,337 | 1,307 | 1,323 | +0.38% | 4,223,100 | - | -6.7% | - | - |
| 05/11 | 1,299 | 1,324 | 1,285 | 1,318 | +0.69% | 5,727,200 | - | -7.31% | - | - |
| 05/08 | 1,315 | 1,333 | 1,292 | 1,309 | -4.8% | 14,553,000 | - | -8.14% | - | - |
| 05/07 | 1,379 | 1,400 | 1,370 | 1,375 | -0.43% | 5,333,700 | - | -3.78% | - | - |
| 05/01 | 1,373 | 1,382 | 1,358 | 1,381 | -0.43% | 4,069,700 | - | -3.49% | - | - |
| 04/30 | 1,420 | 1,423 | 1,383 | 1,387 | -3.75% | 5,941,300 | - | -3.21% | - | - |
| 04/28 | 1,425 | 1,442 | 1,412 | 1,441 | +1.91% | 3,146,800 | - | +0.42% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 279 838 6/30 | 194 581 11/27 | 4,946,100 1,648,700 6/17 | - | - | 1351億8642万 3/31 |
| 2011年 3月期 | 292 876 3/16 | 184 551 10/20 551 10/13 | 5,407,200 1,802,400 3/16 | 1554億1116万 | 977億5291万 | 1341億2196万 3/31 |
| 2012年 3月期 | 260 780 4/1 | 207 621 9/26 | 2,161,800 720,600 2/29 | 1383億7980万 | 1101億7161万 | 1335億8973万 3/30 |
| 2013年 3月期 | 363 1,090 3/19 | 206 619 8/13 | 2,315,100 771,700 8/13 | 1933億7690万 | 1098億1679万 | 1793億6151万 3/29 |
| 2014年 3月期 | 456 1,368 5/13 | 310 930 8/30 | 3,872,700 1,290,900 5/23 | 2426億9688万 | 1649億9130万 | 1838億6485万 3/31 |
| 2015年 3月期 | 449 1,347 3/31 | 336 1,010 5/8 1,009 5/7 | 4,260,600 1,420,200 2/6 | 2389億7159万 | 1791億8434万 | 2327億5106万 3/31 |
| 2016年 3月期 | 581 1,742 11/27 | 402 1,205 2/12 | 6,089,700 2,029,900 11/6 | 3090億4863万 | 2137億7933万 | 2290億2893万 3/31 |
| 2017年 3月期 | 596 1,787 3/29 | 397 1,190 4/6 | 8,634,600 2,878,200 5/12 | 3170億3209万 | 2111億1818万 | 2991億6964万 3/31 |
| 2018年 3月期 | 686 2,059 1/9 | 516 1,547 4/11 | 5,647,500 1,882,500 2/6 | 3759億8933万 | 2744億5363万 | 3094億5179万 3/30 |
| 2019年 3月期 | 668 2,004 10/2 | 453 1,360 12/25 | 7,899,000 2,633,000 10/30 | 3661億2265万 | 2484億6892万 | 2785億8866万 3/29 |
| 2020年 3月期 | 762 2,285 12/21 | 365 1,095 3/18 1,095 3/17 | 7,008,900 2,336,300 8/13 | 4176億4849万 | 2001億1347万 | 3908億4491万 12/30 |
| 2021年 12月期 | 861 2,582 4/30 | 637 1,910 2/26 | 29,025,000 9,675,000 7/12 | 4719億8943万 | 3491億662万 | 4448億9429万 12/30 |
| 2022年 12月期 | 824 2,471 12/16 | 607 1,822 5/19 | 21,166,800 7,055,600 8/10 | 4972億309万 | 3665億8810万 | 4663億9791万 12/30 |
| 2023年 12月期 | 1,448 4,344 12/25 | 758 2,274 1/5 | 14,521,200 4,840,400 8/9 | 8951億1798万 | 4575億6731万 | 8601億1184万 12/29 |
| 2024年 12月期 | 2,431 7,293 10/3 | 1,336 4,007 2/15 | 14,671,500 4,890,500 12/19 | 1兆5028億 | 8256億7628万 | 1兆836億 12/30 |
| 2025年 12月期 | 1,841 5,524 1/28 | 1,221 3,662 4/7 | 17,805,500 7/23 | 1兆1383億 | 7546億2163万 | 9813億5134万 12/30 |
| 最新 | 1,221 2026/9/25 | 4,425,100 | 7552億6945万 | |||
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。
