- 3436
- 2026/09/25
- 時価
- 1兆914億円
- PER
- -倍
- 2010年以降
- 赤字-513.36倍
（2010-2025年） - PBR
- 1.92倍
- 2010年以降
- 0.45-3.97倍
（2010-2025年） - 配当
- 0.64%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
SUMCO（3436）の時価総額の推移
- 2010年1月29日
- 4015億7720万
- 2011年1月31日
- 3224億4742万
- 2012年1月31日
- 1683億1188万
- 2013年12月30日
- 2391億8820万
- 2014年12月30日
- 4507億9686万
- 2015年12月30日
- 2709億8958万
- 2016年12月30日
- 4428億5052万
- 2017年12月29日
- 8469億8729万
- 2018年12月28日
- 3598億5206万
- 2019年12月30日
- 5355億2545万
- 2020年12月30日
- 6589億2568万
- 2021年12月30日
- 8225億4295万
- 2022年12月30日
- 6152億4376万
- 2023年12月29日
- 7395億8838万
- 2024年12月30日
- 4137億458万
- 2025年12月30日
- 5018億3732万
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 | 3,106 | 3,137 | 3,036 | 3,117 | +0.06% | 7,411,900 | - | -2.9% | - | - |
| 09/24 | 3,072 | 3,226 | 3,045 | 3,115 | +2.87% | 10,224,600 | - | -3.77% | - | - |
| 09/18 | 2,942 | 3,057 | 2,937 | 3,028 | +5.58% | 11,470,600 | - | -7.54% | - | - |
| 09/17 | 2,990 | 2,998 | 2,854 | 2,868 | -3.66% | 9,644,300 | - | -13.35% | - | - |
| 09/16 | 2,883 | 2,977 | 2,823 | 2,977 | +2.62% | 8,660,400 | - | -11.11% | - | - |
| 09/15 | 2,770 | 2,940 | 2,754 | 2,901 | +1.22% | 10,703,900 | - | -14.07% | - | - |
| 09/14 | 2,809 | 2,892 | 2,755 | 2,866 | -3.14% | 10,592,300 | - | -15.71% | - | - |
| 09/11 | 2,888 | 2,965 | 2,840 | 2,959 | -3.24% | 11,593,400 | - | -13.58% | - | - |
| 09/10 | 3,080 | 3,201 | 2,969 | 3,058 | -2.05% | 10,656,800 | - | -11.29% | - | - |
| 09/09 | 3,090 | 3,202 | 3,079 | 3,122 | +1.27% | 9,905,900 | - | -10.16% | - | - |
| 09/08 | 3,303 | 3,330 | 3,080 | 3,083 | -7% | 10,555,000 | - | -11.71% | - | - |
| 09/07 | 3,310 | 3,353 | 3,193 | 3,315 | +2.66% | 11,276,600 | - | -5.47% | - | - |
| 09/04 | 3,137 | 3,314 | 3,125 | 3,229 | +2.51% | 10,189,800 | - | -7.98% | - | - |
| 09/03 | 3,180 | 3,217 | 3,072 | 3,150 | +0.9% | 11,562,600 | - | -9.85% | - | - |
| 09/02 | 3,177 | 3,246 | 3,090 | 3,122 | -5.88% | 13,444,300 | - | -10.44% | - | - |
| 09/01 | 3,269 | 3,338 | 3,125 | 3,317 | -2.44% | 12,339,200 | - | -4.88% | - | - |
| 08/31 | 3,266 | 3,406 | 3,241 | 3,400 | -0.99% | 9,191,300 | - | -2.97% | - | - |
| 08/28 | 3,596 | 3,623 | 3,401 | 3,434 | 0% | 12,298,900 | - | -2.25% | - | - |
| 08/27 | 3,545 | 3,633 | 3,363 | 3,434 | +0.85% | 12,295,200 | - | -2.61% | - | - |
| 08/26 | 3,473 | 3,500 | 3,326 | 3,405 | -3.9% | 10,856,300 | - | -3.81% | - | - |
| 08/25 | 3,412 | 3,543 | 3,327 | 3,543 | +2.7% | 11,505,100 | - | -0.48% | - | - |
| 08/24 | 3,380 | 3,585 | 3,349 | 3,450 | +1.95% | 10,954,200 | - | -3.47% | - | - |
| 08/21 | 3,316 | 3,410 | 3,256 | 3,384 | -2.08% | 10,522,600 | - | -6.55% | - | - |
| 08/20 | 3,481 | 3,519 | 3,333 | 3,456 | -1.73% | 12,500,900 | - | -6.32% | - | - |
| 08/19 | 3,488 | 3,609 | 3,422 | 3,517 | -7.15% | 13,196,600 | - | -6.54% | - | - |
| 08/18 | 4,131 | 4,178 | 3,782 | 3,788 | -6.72% | 12,981,000 | - | -1.02% | - | - |
| 08/17 | 3,986 | 4,073 | 3,782 | 4,061 | +3.6% | 12,366,000 | - | +4.53% | - | - |
| 08/14 | 4,012 | 4,245 | 3,878 | 3,920 | +1.92% | 18,654,100 | - | +0.38% | - | - |
| 08/13 | 3,784 | 3,959 | 3,750 | 3,846 | +5.46% | 14,964,000 | - | -2.09% | - | - |
| 08/12 | 3,488 | 3,707 | 3,370 | 3,647 | +4.59% | 13,055,400 | - | -7.83% | - | - |
| 08/10 | 3,519 | 3,528 | 3,281 | 3,487 | +0.49% | 13,848,700 | - | -13.22% | - | - |
| 08/07 | 3,705 | 3,841 | 3,338 | 3,470 | -2.09% | 20,842,700 | - | -14.99% | - | - |
| 08/06 | 3,650 | 3,720 | 3,427 | 3,544 | -5.64% | 15,463,900 | - | -14.13% | - | - |
| 08/05 | 3,777 | 3,869 | 3,681 | 3,756 | +5.95% | 13,261,600 | - | -10.01% | - | - |
| 08/04 | 3,450 | 3,639 | 3,437 | 3,545 | +2.55% | 14,874,300 | - | -15.29% | - | - |
| 08/03 | 3,349 | 3,510 | 3,253 | 3,457 | +2.98% | 22,813,400 | - | -17.63% | - | - |
| 07/31 | 3,357 | 3,357 | 3,210 | 3,357 | +17.5% | 13,867,600 | - | -20.28% | - | - |
| 07/30 | 2,946 | 3,033 | 2,760 | 2,857 | -3.12% | 24,950,800 | - | -32.44% | - | - |
| 07/29 | 3,141 | 3,212 | 2,785 | 2,949 | -6.08% | 22,565,300 | - | -30.82% | - | - |
| 07/28 | 3,386 | 3,419 | 3,099 | 3,140 | -16.53% | 18,184,200 | - | -26.94% | - | - |
| 07/27 | 3,763 | 3,979 | 3,682 | 3,762 | +3.84% | 24,920,300 | - | -13.34% | - | - |
| 07/24 | 3,674 | 3,795 | 3,552 | 3,623 | -3.23% | 17,366,400 | - | -16.92% | - | - |
| 07/23 | 3,970 | 4,023 | 3,724 | 3,744 | -1.08% | 15,702,700 | - | -14.7% | - | - |
| 07/22 | 4,099 | 4,196 | 3,752 | 3,785 | -2.95% | 20,359,500 | - | -14.07% | - | - |
| 07/21 | 3,915 | 3,986 | 3,621 | 3,900 | -0.36% | 26,885,400 | - | -11.76% | - | - |
| 07/17 | 4,544 | 4,551 | 3,914 | 3,914 | -15.17% | 21,303,500 | - | -11.77% | - | - |
| 07/16 | 4,800 | 4,919 | 4,504 | 4,614 | -9.07% | 16,800,800 | - | +4.25% | - | - |
| 07/15 | 5,370 | 5,490 | 5,006 | 5,074 | -4.39% | 22,159,800 | - | +15.9% | - | - |
| 07/14 | 5,033 | 5,536 | 4,822 | 5,307 | +3.39% | 34,000,600 | - | +23.33% | - | - |
| 07/13 | 5,344 | 5,939 | 5,133 | 5,133 | -2.12% | 40,452,300 | - | +21.35% | - | - |
| 07/10 | 4,824 | 5,244 | 4,790 | 5,244 | +15.4% | 19,215,000 | - | +25.88% | - | - |
| 07/09 | 4,670 | 4,743 | 4,468 | 4,544 | +0.82% | 14,372,300 | - | +10.34% | - | - |
| 07/08 | 4,430 | 4,656 | 4,336 | 4,507 | -1.38% | 19,509,800 | - | +9.63% | - | - |
| 07/07 | 5,133 | 5,133 | 4,537 | 4,570 | -11.62% | 23,114,400 | - | +11.22% | - | - |
| 07/06 | 5,088 | 5,309 | 4,920 | 5,171 | +1.51% | 26,068,000 | - | +26.21% | - | - |
| 07/03 | 4,227 | 5,100 | 4,119 | 5,094 | +11.3% | 24,518,300 | - | +25.31% | - | - |
| 07/02 | 4,449 | 4,857 | 4,389 | 4,577 | -3.21% | 23,403,000 | - | +13.83% | - | - |
| 07/01 | 4,166 | 4,729 | 4,112 | 4,729 | +17.37% | 28,967,100 | - | +19.06% | - | - |
| 06/30 | 3,915 | 4,070 | 3,756 | 4,029 | +4.95% | 11,790,800 | - | +2.94% | - | - |
| 06/29 | 3,818 | 3,848 | 3,628 | 3,839 | +0.55% | 10,067,300 | - | -1.23% | - | - |
| 06/26 | 3,700 | 3,967 | 3,649 | 3,818 | +0.63% | 13,973,600 | - | -1.37% | - | - |
| 06/25 | 3,921 | 3,924 | 3,723 | 3,794 | +2.24% | 9,253,100 | - | -1.33% | - | - |
| 06/24 | 3,791 | 3,968 | 3,572 | 3,711 | -3.11% | 12,349,600 | - | -2.78% | - | - |
| 06/23 | 4,217 | 4,246 | 3,817 | 3,830 | -9.26% | 15,021,600 | - | +1.08% | - | - |
| 06/22 | 4,295 | 4,366 | 4,188 | 4,221 | -0.78% | 7,332,600 | - | +12.44% | - | - |
| 06/19 | 4,470 | 4,509 | 4,193 | 4,254 | -1.53% | 10,304,700 | - | +14.82% | - | - |
| 06/18 | 4,106 | 4,394 | 4,090 | 4,320 | +4.05% | 12,099,000 | - | +18.07% | - | - |
| 06/17 | 4,015 | 4,212 | 3,978 | 4,152 | -0.07% | 8,223,600 | - | +14.6% | - | - |
| 06/16 | 4,315 | 4,434 | 4,108 | 4,155 | -3.48% | 14,625,000 | - | +15.51% | - | - |
| 06/15 | 3,863 | 4,353 | 3,820 | 4,305 | +17.85% | 18,322,400 | - | +20.22% | - | - |
| 06/12 | 3,600 | 3,807 | 3,562 | 3,653 | +7.19% | 17,419,200 | - | +2.81% | - | - |
| 06/11 | 2,994 | 3,473 | 2,954 | 3,408 | +6.5% | 18,147,200 | - | -4% | - | - |
| 06/10 | 3,221 | 3,274 | 3,102 | 3,200 | -8.6% | 17,073,800 | - | -9.48% | - | - |
| 06/09 | 3,551 | 3,592 | 3,311 | 3,501 | -0.6% | 14,103,400 | - | -0.23% | - | - |
| 06/08 | 3,675 | 3,758 | 3,461 | 3,522 | -12.84% | 15,237,800 | - | +1.56% | - | - |
| 06/05 | 3,946 | 4,156 | 3,865 | 4,041 | -7.44% | 12,250,300 | - | +18.12% | - | - |
| 06/04 | 4,361 | 4,481 | 4,190 | 4,366 | -2.09% | 10,044,000 | - | +30.17% | - | - |
| 06/03 | 4,411 | 4,564 | 4,178 | 4,459 | +4.06% | 15,719,900 | - | +36.4% | - | - |
| 06/02 | 4,350 | 4,371 | 4,015 | 4,285 | -1.99% | 15,095,700 | - | +34.83% | - | - |
| 06/01 | 3,924 | 4,424 | 3,906 | 4,372 | +9.46% | 22,117,600 | - | +41.21% | - | - |
| 05/29 | 3,720 | 4,047 | 3,704 | 3,994 | +19.3% | 21,624,300 | - | +32.69% | - | - |
| 05/28 | 3,200 | 3,530 | 3,137 | 3,348 | +1.92% | 10,954,100 | - | +14.07% | - | - |
| 05/27 | 3,405 | 3,440 | 3,220 | 3,285 | -2.06% | 6,792,700 | - | +13.86% | - | - |
| 05/26 | 3,380 | 3,538 | 3,336 | 3,354 | -2.13% | 8,341,500 | - | +17.85% | - | - |
| 05/25 | 3,333 | 3,518 | 3,317 | 3,427 | +7.87% | 9,962,100 | - | +22.31% | - | - |
| 05/22 | 3,218 | 3,326 | 3,173 | 3,177 | +3.22% | 8,445,700 | - | +15.44% | - | - |
| 05/21 | 3,101 | 3,127 | 2,957 | 3,078 | +1.92% | 11,094,300 | - | +13.54% | - | - |
| 05/20 | 3,010 | 3,103 | 2,941 | 3,020 | +2.03% | 12,795,000 | - | +13.15% | - | - |
| 05/19 | 2,942 | 3,040 | 2,922 | 2,960 | -1.07% | 8,950,000 | - | +12.72% | - | - |
| 05/18 | 3,140 | 3,168 | 2,889 | 2,992 | -3.17% | 17,205,300 | - | +15.83% | - | - |
| 05/15 | 3,287 | 3,322 | 3,033 | 3,090 | -9.83% | 17,626,900 | - | +21.94% | - | - |
| 05/14 | 3,506 | 3,859 | 3,337 | 3,427 | -2.23% | 17,349,500 | - | +38.13% | - | - |
| 05/13 | 3,130 | 3,557 | 3,060 | 3,505 | -6.78% | 26,238,200 | - | +45.25% | - | - |
| 05/12 | 3,543 | 3,765 | 3,535 | 3,760 | +4.07% | 18,620,400 | - | +60.62% | - | - |
| 05/11 | 3,468 | 3,662 | 3,420 | 3,613 | +0.98% | 24,780,600 | - | +59.8% | - | - |
| 05/08 | 3,050 | 3,688 | 2,985 | 3,578 | +17.97% | 40,373,500 | - | +63.9% | - | - |
| 05/07 | 3,033 | 3,033 | 3,033 | 3,033 | +19.74% | 3,176,400 | - | +43.68% | - | - |
| 05/01 | 2,432 | 2,571 | 2,367 | 2,533 | +2.3% | 12,210,700 | - | +22.72% | - | - |
| 04/30 | 2,620 | 2,797 | 2,453 | 2,476 | +5.45% | 29,488,100 | - | +21.61% | - | - |
| 04/28 | 2,330 | 2,416 | 2,306 | 2,348 | -1.34% | 14,336,500 | - | +16.93% | - | - |
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 1月期 | 2,295 9/10 | 1,082 3/10 | 6,911,800 12/2 | - | - | 4015億7720万 1/29 |
| 2011年 1月期 | 2,105 4/30 | 1,098 12/10 | 8,536,000 9/10 | 5425億6741万 | 2830億1140万 | 3224億4742万 1/31 |
| 2012年 1月期 | 1,685 3/31 | 520 1/18 | 7,961,900 1/20 | 4343億1168万 | 1340億3090万 | 1683億1188万 1/31 |
| 2013年 1月期 | 1,422 5/22 | 480 10/4 | 23,769,900 12/11 | 3665億2297万 | 1237億2083万 | 2391億8820万 12/30 |
| 2014年 12月期 | 1,883 12/29 | 675 3/24 | 12,617,500 12/5 | 4853億4652万 | 1739億8242万 | 4507億9686万 12/30 |
| 2015年 12月期 | 2,458 3/2 | 894 12/25 | 19,290,900 4/28 | 6335億5377万 | 2621億9727万 | 2709億8958万 12/30 |
| 2016年 12月期 | 1,618 12/28 | 590 7/7 | 20,451,300 8/19 | 4745億3600万 | 1730億3846万 | 4428億5052万 12/30 |
| 2017年 12月期 | 3,160 11/22 | 1,436 1/6 | 34,159,700 10/25 | 9267億8230万 | 4211億5803万 | 8469億8729万 12/29 |
| 2018年 12月期 | 3,345 1/23 | 1,128 12/26 | 23,242,800 10/24 | 9810億4012万 | 3308億2608万 | 3598億5206万 12/28 |
| 2019年 12月期 | 1,950 10/29 | 1,116 1/4 | 31,104,800 1/25 | 5719億680万 | 3273億666万 | 5355億2545万 12/30 |
| 2020年 12月期 | 2,484 12/9 | 1,041 3/23 | 25,019,300 2/14 | 7232億9419万 | 3053億1024万 | 6589億2568万 12/30 |
| 2021年 12月期 | 2,954 4/30 | 2,031 10/5 | 24,530,200 10/19 | 8571億7736万 | 5893億4570万 | 8225億4295万 12/30 |
| 2022年 12月期 | 2,468 1/14 | 1,638 3/8 | 20,501,600 2/10 | 8642億3224万 | 5735億8687万 | 6152億4376万 12/30 |
| 2023年 12月期 | 2,270 12/14 | 1,727 1/4 | 22,177,400 7/11 | 7948億9756万 | 6047億5246万 | 7395億8838万 12/29 |
| 2024年 12月期 | 2,684 4/12 | 1,113 12/23 | 28,503,800 11/25 | 9398億7007万 | 3897億4492万 | 4137億458万 12/30 |
| 2025年 12月期 | 1,790 10/21 | 746 4/7 | 28,102,200 11/12 | 6268億1349万 | 2612億3065万 | 5018億3732万 12/30 |
| 最新 | 3,117 2026/9/25 | 7,411,900 | 1兆914億 | |||
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。
