SUMCO（3436）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,852
- 始値
- 1,838
- 高値
- 1,875
- 安値
- 1,791
- 終値 -0.05%
- 1,851
- 出来高 -12.26%
- 9,878,200
乖離率
- 株価（5日）
移動平均値 - +6.38%
1,740 - 株価（25日）
移動平均値 - +9.85%
1,685 - 出来高（5日）
移動平均値 - +4.89%
9,417,480
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,838 | 1,875 | 1,791 | 1,851 | -0.05% | 9,878,200 | 6481億7418万 | +9.85% | - | 1.12 |
| 03/26 | 1,763 | 1,869 | 1,762 | 1,852 | +5.11% | 11,258,100 | 6485億2435万 | +10.7% | - | 1.12 |
| 03/25 | 1,744 | 1,775 | 1,721 | 1,762 | +7.44% | 8,803,300 | 6170億859万 | +6.14% | - | 1.07 |
| 03/24 | 1,700 | 1,720 | 1,600 | 1,640 | +2.76% | 7,474,900 | 5742億8722万 | -0.61% | - | 0.99 |
| 03/23 | 1,643 | 1,655 | 1,545 | 1,596 | -5.17% | 9,672,900 | 5588億7952万 | -2.98% | - | 0.97 |
| 03/19 | 1,689 | 1,724 | 1,659 | 1,683 | -4.86% | 8,137,200 | 5893億4475万 | +2.25% | - | 1.02 |
| 03/18 | 1,644 | 1,780 | 1,607 | 1,769 | +9.26% | 11,314,900 | 6194億5982万 | +7.28% | - | 1.07 |
| 03/17 | 1,659 | 1,701 | 1,615 | 1,619 | +0.19% | 8,551,000 | 5669億3355万 | -1.64% | - | 0.98 |
| 03/16 | 1,572 | 1,627 | 1,564 | 1,616 | +3.13% | 6,797,100 | 5658億8302万 | -1.88% | - | 0.98 |
| 03/13 | 1,552 | 1,589 | 1,514 | 1,567 | -3.45% | 10,975,700 | 5487億2444万 | -4.8% | - | 0.95 |
| 03/12 | 1,709 | 1,741 | 1,601 | 1,623 | -4.87% | 10,767,400 | 5683億3425万 | -1.52% | - | 0.98 |
| 03/11 | 1,660 | 1,731 | 1,651 | 1,706 | +4.02% | 8,927,500 | 5973億9878万 | +3.46% | - | 1.03 |
| 03/10 | 1,618 | 1,672 | 1,586 | 1,640 | +6.01% | 6,595,900 | 5742億8722万 | -0.18% | - | 0.99 |
| 03/09 | 1,570 | 1,578 | 1,500 | 1,547 | -9% | 8,059,900 | 5417億2094万 | -5.79% | - | 0.94 |
| 03/06 | 1,670 | 1,730 | 1,660 | 1,700 | +0.53% | 6,574,900 | 5952億9773万 | +3.47% | - | 1.03 |
| 03/05 | 1,680 | 1,734 | 1,658 | 1,691 | +5.56% | 8,134,900 | 5921億4616万 | +3.36% | - | 1.02 |
| 03/04 | 1,653 | 1,696 | 1,553 | 1,602 | -7.13% | 11,588,800 | 5609億8057万 | -1.78% | - | 0.97 |
| 03/03 | 1,808 | 1,837 | 1,724 | 1,725 | -3.31% | 8,948,900 | 6040億5211万 | +5.89% | - | 1.04 |
| 03/02 | 1,748 | 1,814 | 1,740 | 1,784 | -2.41% | 7,776,300 | 6247億1244万 | +9.65% | - | 1.08 |
| 02/27 | 1,700 | 1,858 | 1,700 | 1,828 | +3.98% | 10,691,800 | 6401億2015万 | +12.63% | - | 1.11 |
| 02/26 | 1,705 | 1,774 | 1,699 | 1,758 | +6.16% | 12,432,800 | 6156億789万 | +8.92% | - | 1.06 |
| 02/25 | 1,694 | 1,712 | 1,632 | 1,656 | -0.36% | 7,875,400 | 5798億9003万 | +2.99% | - | 1 |
| 02/24 | 1,608 | 1,673 | 1,591 | 1,662 | +2.97% | 6,052,200 | 5819億9108万 | +3.42% | - | 1 |
| 02/20 | 1,640 | 1,666 | 1,601 | 1,614 | -0.55% | 7,759,500 | 5651億8267万 | +0.62% | - | 0.98 |
| 02/19 | 1,586 | 1,654 | 1,560 | 1,623 | +4.64% | 10,738,400 | 5683億3425万 | +1.06% | - | 0.98 |
| 02/18 | 1,541 | 1,557 | 1,525 | 1,551 | +0.65% | 6,241,600 | 5431億2164万 | -3.42% | - | 0.94 |
| 02/17 | 1,510 | 1,604 | 1,505 | 1,541 | +2.46% | 9,566,900 | 5396億1988万 | -4.05% | - | 0.93 |
| 02/16 | 1,500 | 1,522 | 1,461 | 1,504 | -1.44% | 10,303,600 | 5266億6340万 | -6.23% | - | 0.91 |
| 02/13 | 1,581 | 1,591 | 1,505 | 1,526 | -5.51% | 10,199,800 | 5343億6726万 | -4.92% | - | 0.92 |
| 02/12 | 1,677 | 1,681 | 1,575 | 1,615 | -8.5% | 17,716,800 | 5655億3284万 | +0.56% | - | 0.98 |
| 02/10 | 1,700 | 1,767 | 1,696 | 1,765 | +4.13% | 8,898,200 | 6180億5912万 | +10.11% | - | 1.07 |
| 02/09 | 1,705 | 1,718 | 1,666 | 1,695 | +4.31% | 7,893,700 | 5935億4686万 | +6.6% | - | 1.02 |
| 02/06 | 1,605 | 1,647 | 1,600 | 1,625 | +1.18% | 4,903,600 | 5690億3460万 | +2.85% | - | 0.98 |
| 02/05 | 1,614 | 1,651 | 1,579 | 1,606 | -0.86% | 5,922,400 | 5623億8127万 | +2.16% | - | 0.97 |
| 02/04 | 1,610 | 1,626 | 1,577 | 1,620 | -1.04% | 7,181,800 | 5672億8372万 | +3.51% | - | 0.98 |
| 02/03 | 1,600 | 1,637 | 1,584 | 1,637 | +4.33% | 5,578,100 | 5732億3670万 | +5.07% | - | 0.99 |
| 02/02 | 1,584 | 1,627 | 1,556 | 1,569 | -2.79% | 6,532,400 | 5494億2479万 | +1.42% | - | 0.95 |
| 01/30 | 1,582 | 1,621 | 1,547 | 1,614 | +2.8% | 8,020,600 | 5651億8267万 | +4.81% | - | 0.98 |
| 01/29 | 1,520 | 1,580 | 1,486 | 1,570 | +3.97% | 9,870,700 | 5497億7496万 | +2.61% | - | 0.95 |
| 01/28 | 1,560 | 1,563 | 1,454 | 1,510 | -3.58% | 11,223,600 | 5287億6445万 | -0.53% | - | 0.91 |
| 01/27 | 1,538 | 1,566 | 1,521 | 1,566 | +0.06% | 6,063,700 | 5483億7426万 | +3.78% | - | 0.95 |
| 01/26 | 1,614 | 1,625 | 1,565 | 1,565 | -6.06% | 7,183,900 | 5480億2409万 | +4.47% | - | 0.95 |
| 01/23 | 1,700 | 1,705 | 1,641 | 1,666 | -1.77% | 7,467,800 | 5833億9178万 | +12.04% | - | 1.01 |
| 01/22 | 1,606 | 1,723 | 1,602 | 1,696 | +6.4% | 13,319,800 | 5938億9703万 | +15.14% | - | 1.03 |
| 01/21 | 1,570 | 1,594 | 1,537 | 1,594 | -1.67% | 7,213,100 | 5581億7917万 | +9.25% | - | 0.96 |
| 01/20 | 1,632 | 1,645 | 1,594 | 1,621 | +0.75% | 5,090,400 | 5676億3390万 | +11.87% | - | 0.98 |
| 01/19 | 1,569 | 1,614 | 1,563 | 1,609 | 0% | 4,690,900 | 5634億3179万 | +11.74% | - | 0.97 |
| 01/16 | 1,660 | 1,665 | 1,595 | 1,609 | -2.96% | 6,733,400 | 5634億3179万 | +12.36% | - | 0.97 |
| 01/15 | 1,609 | 1,658 | 1,585 | 1,658 | +2.09% | 6,272,200 | 5805億9038万 | +16.51% | - | 1 |
| 01/14 | 1,560 | 1,641 | 1,552 | 1,624 | +4.37% | 7,162,000 | 5686億8442万 | +15.01% | - | 0.98 |
| 01/13 | 1,559 | 1,559 | 1,506 | 1,556 | +4.5% | 5,506,900 | 5448億7251万 | +11.06% | - | 0.94 |
| 01/09 | 1,492 | 1,502 | 1,477 | 1,489 | -1.78% | 5,255,900 | 5214億1078万 | +7.05% | - | 0.9 |
| 01/08 | 1,545 | 1,558 | 1,516 | 1,516 | -2.57% | 5,344,300 | 5308億6551万 | +9.7% | - | 0.92 |
| 01/07 | 1,577 | 1,610 | 1,543 | 1,556 | +1.24% | 8,307,000 | 5448億7251万 | +13.41% | - | 0.94 |
| 01/06 | 1,479 | 1,574 | 1,475 | 1,537 | +6.07% | 9,932,000 | 5382億1918万 | +13.1% | - | 0.93 |
| 01/05 | 1,478 | 1,480 | 1,434 | 1,449 | +0.98% | 5,092,800 | 5074億377万 | +7.57% | - | 0.88 |
| 2025 | ||||||||||
| 12/30 | 1,410 | 1,444 | 1,409 | 1,435 | +0.77% | 3,376,300 | 5025億132万 | +7.25% | - | 0.87 |
| 12/29 | 1,439 | 1,449 | 1,417 | 1,424 | -0.77% | 3,604,600 | 4986億4939万 | +7.23% | - | 0.86 |
| 12/26 | 1,450 | 1,456 | 1,423 | 1,435 | -0.07% | 4,066,000 | 5025億132万 | +8.88% | - | 0.87 |
| 12/25 | 1,382 | 1,442 | 1,381 | 1,436 | +4.44% | 6,382,300 | 5028億5149万 | +9.79% | - | 0.87 |
| 12/24 | 1,405 | 1,420 | 1,360 | 1,375 | -1.79% | 4,939,800 | 4814億9081万 | +6.01% | - | 0.83 |
| 12/23 | 1,362 | 1,409 | 1,360 | 1,400 | +2.49% | 9,182,600 | 4902億4519万 | +8.44% | - | 0.85 |
| 12/22 | 1,298 | 1,366 | 1,280 | 1,366 | +7.98% | 8,914,900 | 4783億3923万 | +6.06% | - | 0.83 |
| 12/19 | 1,272 | 1,277 | 1,251 | 1,265 | -0.32% | 5,465,000 | 4429億7155万 | -1.56% | - | 0.76 |
| 12/18 | 1,240 | 1,272 | 1,227 | 1,269 | -2.16% | 5,226,400 | 4443億7225万 | -1.17% | - | 0.77 |
| 12/17 | 1,262 | 1,350 | 1,260 | 1,297 | +0.78% | 5,633,000 | 4541億7715万 | +1.33% | - | 0.78 |
| 12/16 | 1,300 | 1,321 | 1,277 | 1,287 | -2.05% | 4,655,100 | 4506億7540万 | 0% | - | 0.78 |
| 12/15 | 1,294 | 1,330 | 1,287 | 1,314 | -2.95% | 5,218,800 | 4601億3013万 | +1.55% | - | 0.79 |
| 12/12 | 1,320 | 1,360 | 1,306 | 1,354 | +0.52% | 5,430,800 | 4741億3713万 | +4.15% | - | 0.82 |
| 12/11 | 1,401 | 1,410 | 1,347 | 1,347 | -3.65% | 5,664,100 | 4716億8591万 | +3.22% | - | 0.81 |
| 12/10 | 1,414 | 1,457 | 1,385 | 1,398 | +0.14% | 5,666,800 | 4895億4484万 | +6.72% | - | 0.85 |
| 12/09 | 1,391 | 1,420 | 1,379 | 1,396 | -0.29% | 4,782,200 | 4888億4449万 | +5.84% | - | 0.84 |
| 12/08 | 1,398 | 1,403 | 1,363 | 1,400 | +1.45% | 5,149,300 | 4902億4519万 | +5.58% | - | 0.85 |
| 12/05 | 1,345 | 1,386 | 1,333 | 1,380 | +2.22% | 7,451,600 | 4832億4169万 | +3.37% | - | 0.83 |
| 12/04 | 1,307 | 1,354 | 1,299 | 1,350 | +3.29% | 5,656,300 | 4727億3643万 | +0.52% | - | 0.82 |
| 12/03 | 1,285 | 1,310 | 1,277 | 1,307 | +3.73% | 5,402,600 | 4576億7890万 | -3.4% | - | 0.79 |
| 12/02 | 1,269 | 1,316 | 1,250 | 1,260 | +0.48% | 6,301,800 | 4412億2067万 | -7.83% | - | 0.76 |
| 12/01 | 1,246 | 1,269 | 1,239 | 1,254 | +1.7% | 6,657,900 | 4391億1962万 | -9.46% | - | 0.76 |
| 11/28 | 1,242 | 1,249 | 1,228 | 1,233 | -0.56% | 3,331,600 | 4317億6594万 | -11.99% | - | 0.75 |
| 11/27 | 1,243 | 1,248 | 1,225 | 1,240 | +0.4% | 4,319,500 | 4342億1717万 | -12.74% | - | 0.75 |
| 11/26 | 1,192 | 1,243 | 1,187 | 1,235 | +5.56% | 6,593,100 | 4324億6629万 | -14.3% | - | 0.75 |
| 11/25 | 1,205 | 1,220 | 1,170 | 1,170 | -0.43% | 6,236,800 | 4097億491万 | -19.86% | - | 0.71 |
| 11/21 | 1,131 | 1,185 | 1,131 | 1,175 | -0.76% | 6,986,200 | 4114億5578万 | -20.55% | - | 0.71 |
| 11/20 | 1,220 | 1,250 | 1,171 | 1,184 | +2.07% | 11,025,500 | 4146億736万 | -21.12% | - | 0.72 |
| 11/19 | 1,222 | 1,231 | 1,160 | 1,160 | -6.3% | 10,320,600 | 4062億316万 | -23.73% | - | 0.7 |
| 11/18 | 1,287 | 1,292 | 1,238 | 1,238 | -5.5% | 9,051,400 | 4335億1682万 | -19.61% | - | 0.75 |
| 11/17 | 1,304 | 1,310 | 1,248 | 1,310 | +0.38% | 10,412,600 | 4587億2943万 | -15.81% | - | 0.79 |
| 11/14 | 1,226 | 1,317 | 1,222 | 1,305 | +6.44% | 18,953,100 | 4569億7855万 | -17.04% | - | 0.79 |
| 11/13 | 1,184 | 1,232 | 1,156 | 1,226 | +4.25% | 14,443,800 | 4293億1472万 | -22.75% | - | 0.74 |
| 11/12 | 1,311 | 1,311 | 1,173 | 1,176 | -20.16% | 28,102,200 | 4118億596万 | -26.68% | - | 0.71 |
| 11/11 | 1,494 | 1,501 | 1,451 | 1,473 | -0.2% | 5,739,000 | 5158億797万 | -9.41% | - | 0.89 |
| 11/10 | 1,448 | 1,493 | 1,443 | 1,476 | +2.15% | 6,216,700 | 5168億5850万 | -9.72% | - | 0.89 |
| 11/07 | 1,441 | 1,458 | 1,415 | 1,445 | -2.96% | 5,730,100 | 5060億307万 | -11.89% | - | 0.87 |
| 11/06 | 1,524 | 1,535 | 1,471 | 1,489 | +0.74% | 5,724,000 | 5214億1078万 | -9.37% | - | 0.9 |
| 11/05 | 1,532 | 1,549 | 1,443 | 1,478 | -8.31% | 10,593,900 | 5175億5885万 | -10.26% | - | 0.89 |
| 11/04 | 1,647 | 1,663 | 1,602 | 1,612 | +2.15% | 10,222,900 | 5644億8232万 | -2.24% | - | 0.97 |
| 10/31 | 1,603 | 1,603 | 1,541 | 1,578 | -1.99% | 10,459,800 | 5525億7636万 | -3.84% | - | 0.95 |
| 10/30 | 1,585 | 1,621 | 1,572 | 1,610 | +1.19% | 7,937,500 | 5637億8197万 | -1.83% | - | 0.97 |
| 10/29 | 1,615 | 1,623 | 1,557 | 1,591 | -0.06% | 9,165,500 | 5571億2864万 | -2.81% | - | 0.96 |
| 10/28 | 1,641 | 1,651 | 1,580 | 1,592 | -4.84% | 11,324,800 | 5574億7882万 | -2.75% | - | 0.96 |
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 | |
| 2009年 1月期 | 3,060 5/16 | 772 11/21 | 9,662,400 10/21 | - | - | +29.99% 1/6 | -36.38% 10/27 |
| 2010年 1月期 | 2,295 9/10 | 1,082 3/10 | 6,911,800 12/2 | - | - | +25.96% 3/26 | -14.51% 12/2 |
| 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 | +16.74% 2/21 | -18.06% 5/25 |
| 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 | +19.58% 2/8 | -20.32% 8/19 |
| 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 | +28.68% 12/27 | -22.4% 7/25 |
| 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 | +29.62% 9/19 | -13.2% 8/11 |
| 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 | +15.86% 2/23 | -23.61% 12/22 |
| 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 | +27.13% 11/14 | -21.21% 2/12 |
| 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 | +31.64% 10/30 | -12.28% 2/6 |
| 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 | +16.71% 1/28 | -23.24% 12/26 |
| 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 | +21.31% 10/28 | -17.22% 3/8 |
| 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 | +32.86% 12/4 | -33.36% 3/19 |
| 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 | +12.74% 9/13 | -14.21% 8/20 |
| 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 | +10.88% 11/15 11/11 | -15.71% 3/7 |
| 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 | +12.34% 1/22 | -7.11% 8/16 |
| 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 | +10.03% 7/11 | -33.51% 8/9 |
| 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 | +22.13% 9/22 | -32.13% 4/7 |
| 最新 | 1,851 2026/3/27 | 9,878,200 | 6481億7418万 | +9.85% 1,685 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 63%（1.63倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- -44%（0.56倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/27 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
480円（2012/10/04） - 286%（3.86倍）
1,851円（3/27）
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。
