- 3501
- 2026/09/16
- 時価
- 181億円
- PER 予
- 10.8倍
- 2010年以降
- 赤字-869.19倍
（2010-2026年） - PBR
- 0.47倍
- 2010年以降
- 0.27-0.85倍
（2010-2026年） - 配当 予
- 3.56%
- ROE 予
- 4.37%
- ROA 予
- 1.58%
- 資料
- Link
- CSV,JSON
SUMINOE（3501）の時価総額の推移
- 2010年5月31日
- 144億4234万
- 2011年5月31日
- 113億6950万
- 2012年5月31日
- 106億129万
- 2013年5月31日
- 184億3704万
- 2014年5月30日
- 232億3973万
- 2015年5月29日
- 248億9739万
- 2016年5月31日
- 194億6442万
- 2017年5月31日
- 182億5575万
- 2018年5月31日
- 207億7285万
- 2019年5月31日
- 189億8693万
- 2020年5月29日
- 121億7586万
- 2021年5月31日
- 120億473万
- 2022年5月31日
- 106億3667万
- 2023年5月31日
- 139億3059万
- 2024年5月31日
- 168億3432万
- 2025年5月30日
- 153億6387万
- 2026年5月29日
- 156億1447万
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,171 | 1,183 | 1,171 | 1,180 | +0.43% | 13,000 | - | +0.08% | - | - |
| 09/15 | 1,173 | 1,178 | 1,172 | 1,175 | +0.34% | 6,600 | - | -0.25% | - | - |
| 09/14 | 1,156 | 1,177 | 1,156 | 1,171 | +1.3% | 12,800 | - | -0.59% | - | - |
| 09/11 | 1,156 | 1,164 | 1,147 | 1,156 | -0.26% | 14,500 | - | -1.87% | - | - |
| 09/10 | 1,165 | 1,165 | 1,152 | 1,159 | +0.43% | 25,500 | - | -1.61% | - | - |
| 09/09 | 1,160 | 1,165 | 1,143 | 1,154 | -0.77% | 34,600 | - | -2.04% | - | - |
| 09/08 | 1,175 | 1,175 | 1,158 | 1,163 | -1.02% | 17,800 | - | -1.27% | - | - |
| 09/07 | 1,180 | 1,180 | 1,173 | 1,175 | -0.42% | 26,200 | - | -0.17% | - | - |
| 09/04 | 1,180 | 1,183 | 1,171 | 1,180 | 0% | 17,900 | - | +0.25% | - | - |
| 09/03 | 1,176 | 1,191 | 1,176 | 1,180 | +0.34% | 12,900 | - | +0.34% | - | - |
| 09/02 | 1,184 | 1,190 | 1,175 | 1,176 | -1.01% | 28,600 | - | +0.09% | - | - |
| 09/01 | 1,196 | 1,203 | 1,184 | 1,188 | -0.42% | 24,100 | - | +1.19% | - | - |
| 08/31 | 1,190 | 1,199 | 1,190 | 1,193 | 0% | 16,700 | - | +1.79% | - | - |
| 08/28 | 1,190 | 1,199 | 1,190 | 1,193 | +0.08% | 6,300 | - | +1.97% | - | - |
| 08/27 | 1,190 | 1,195 | 1,187 | 1,192 | +0.17% | 6,600 | - | +2.05% | - | - |
| 08/26 | 1,190 | 1,199 | 1,190 | 1,190 | 0% | 6,000 | - | +2.15% | - | - |
| 08/25 | 1,200 | 1,200 | 1,187 | 1,190 | -0.83% | 10,200 | - | +2.41% | - | - |
| 08/24 | 1,198 | 1,207 | 1,191 | 1,200 | +0.67% | 32,400 | - | +3.54% | - | - |
| 08/21 | 1,176 | 1,192 | 1,176 | 1,192 | +1.36% | 8,300 | - | +3.03% | - | - |
| 08/20 | 1,163 | 1,178 | 1,163 | 1,176 | +1.2% | 11,000 | - | +1.91% | - | - |
| 08/19 | 1,175 | 1,179 | 1,155 | 1,162 | -1.61% | 34,200 | - | +0.96% | - | - |
| 08/18 | 1,183 | 1,192 | 1,180 | 1,181 | -0.08% | 13,000 | - | +2.79% | - | - |
| 08/17 | 1,187 | 1,199 | 1,182 | 1,182 | +0.17% | 37,000 | - | +3.23% | - | - |
| 08/14 | 1,175 | 1,187 | 1,175 | 1,180 | +0.43% | 19,200 | - | +3.42% | - | - |
| 08/13 | 1,170 | 1,179 | 1,165 | 1,175 | +0.43% | 12,600 | - | +3.25% | - | - |
| 08/12 | 1,179 | 1,184 | 1,166 | 1,170 | -0.59% | 22,200 | - | +3.08% | - | - |
| 08/10 | 1,178 | 1,184 | 1,166 | 1,177 | +0.68% | 19,900 | - | +3.98% | - | - |
| 08/07 | 1,167 | 1,177 | 1,163 | 1,169 | +0.6% | 14,800 | - | +3.54% | - | - |
| 08/06 | 1,153 | 1,166 | 1,148 | 1,162 | +1.31% | 18,000 | - | +3.29% | - | - |
| 08/05 | 1,145 | 1,155 | 1,145 | 1,147 | +0.09% | 13,500 | - | +2.23% | - | - |
| 08/04 | 1,151 | 1,160 | 1,146 | 1,146 | -0.43% | 4,700 | - | +2.41% | - | - |
| 08/03 | 1,168 | 1,168 | 1,143 | 1,151 | -1.03% | 19,900 | - | +3.14% | - | - |
| 07/31 | 1,168 | 1,170 | 1,163 | 1,163 | 0% | 9,600 | - | +4.49% | - | - |
| 07/30 | 1,163 | 1,168 | 1,152 | 1,163 | 0% | 17,400 | - | +4.96% | - | - |
| 07/29 | 1,147 | 1,171 | 1,147 | 1,163 | +1.66% | 22,900 | - | +5.34% | - | - |
| 07/28 | 1,148 | 1,159 | 1,139 | 1,144 | -0.35% | 18,800 | - | +4.09% | - | - |
| 07/27 | 1,136 | 1,149 | 1,136 | 1,148 | +1.86% | 16,300 | - | +4.74% | - | - |
| 07/24 | 1,145 | 1,145 | 1,122 | 1,127 | -1.05% | 12,900 | - | +3.11% | - | - |
| 07/23 | 1,132 | 1,142 | 1,124 | 1,139 | +0.62% | 23,800 | - | +4.5% | - | - |
| 07/22 | 1,135 | 1,135 | 1,117 | 1,132 | +1.07% | 26,100 | - | +4.14% | - | - |
| 07/21 | 1,115 | 1,140 | 1,115 | 1,120 | +0.45% | 21,300 | - | +3.32% | - | - |
| 07/17 | 1,127 | 1,133 | 1,110 | 1,115 | -1.24% | 28,600 | - | +3.05% | - | - |
| 07/16 | 1,125 | 1,129 | 1,116 | 1,129 | +0.98% | 28,400 | - | +4.63% | - | - |
| 07/15 | 1,102 | 1,128 | 1,100 | 1,118 | +0.99% | 58,300 | - | +3.9% | - | - |
| 07/14 | 1,101 | 1,108 | 1,097 | 1,107 | 0% | 29,900 | - | +3.07% | - | - |
| 07/13 | 1,098 | 1,112 | 1,098 | 1,107 | +0.82% | 29,400 | - | +3.26% | - | - |
| 07/10 | 1,091 | 1,102 | 1,090 | 1,098 | +1.1% | 30,200 | - | +2.52% | - | - |
| 07/09 | 1,090 | 1,095 | 1,084 | 1,086 | -0.46% | 24,200 | - | +1.5% | - | - |
| 07/08 | 1,107 | 1,107 | 1,091 | 1,091 | -0.46% | 13,600 | - | +1.96% | - | - |
| 07/07 | 1,102 | 1,112 | 1,090 | 1,096 | -0.27% | 33,600 | - | +2.53% | - | - |
| 07/06 | 1,100 | 1,110 | 1,095 | 1,099 | +0.18% | 28,600 | - | +2.9% | - | - |
| 07/03 | 1,088 | 1,102 | 1,088 | 1,097 | +0.92% | 16,100 | - | +2.62% | - | - |
| 07/02 | 1,092 | 1,096 | 1,086 | 1,087 | +0.74% | 18,800 | - | +1.4% | - | - |
| 07/01 | 1,078 | 1,093 | 1,074 | 1,079 | +0.09% | 37,700 | - | +0.28% | - | - |
| 06/30 | 1,074 | 1,079 | 1,068 | 1,078 | +0.47% | 24,400 | - | -0.46% | - | - |
| 06/29 | 1,055 | 1,077 | 1,055 | 1,073 | +1.71% | 23,400 | - | -1.74% | - | - |
| 06/26 | 1,051 | 1,061 | 1,051 | 1,055 | +0.19% | 19,300 | - | -4.09% | - | - |
| 06/25 | 1,060 | 1,060 | 1,052 | 1,053 | -0.28% | 21,400 | - | -5.05% | - | - |
| 06/24 | 1,053 | 1,062 | 1,048 | 1,056 | +0.57% | 23,600 | - | -5.55% | - | - |
| 06/23 | 1,050 | 1,052 | 1,045 | 1,050 | -1.13% | 21,400 | - | -6.75% | - | - |
| 06/22 | 1,061 | 1,069 | 1,042 | 1,062 | -0.19% | 40,200 | - | -6.35% | - | - |
| 06/19 | 1,070 | 1,070 | 1,060 | 1,064 | -0.56% | 18,300 | - | -6.83% | - | - |
| 06/18 | 1,065 | 1,073 | 1,057 | 1,070 | +0.47% | 34,300 | - | -6.96% | - | - |
| 06/17 | 1,046 | 1,073 | 1,041 | 1,065 | +2.11% | 52,900 | - | -8.03% | - | - |
| 06/16 | 1,063 | 1,063 | 1,043 | 1,043 | -1.7% | 69,100 | - | -10.55% | - | - |
| 06/15 | 1,060 | 1,068 | 1,059 | 1,061 | +0.28% | 23,300 | - | -9.7% | - | - |
| 06/12 | 1,056 | 1,064 | 1,052 | 1,058 | +0.38% | 31,800 | - | -10.64% | - | - |
| 06/11 | 1,067 | 1,067 | 1,053 | 1,054 | -1.03% | 31,800 | - | -11.65% | - | - |
| 06/10 | 1,062 | 1,067 | 1,053 | 1,065 | +0.28% | 56,000 | - | -11.4% | - | - |
| 06/09 | 1,065 | 1,078 | 1,057 | 1,062 | -0.19% | 34,500 | - | -12.3% | - | - |
| 06/08 | 1,085 | 1,085 | 1,055 | 1,064 | -2.12% | 83,900 | - | -12.72% | - | - |
| 06/05 | 1,075 | 1,097 | 1,075 | 1,087 | +1.12% | 28,200 | - | -11.48% | - | - |
| 06/04 | 1,075 | 1,084 | 1,060 | 1,075 | +0.09% | 56,600 | - | -12.88% | - | - |
| 06/03 | 1,079 | 1,080 | 1,058 | 1,074 | +0.28% | 102,900 | - | -13.46% | - | - |
| 06/02 | 1,110 | 1,110 | 1,065 | 1,071 | -4.03% | 138,100 | - | -14.25% | - | - |
| 06/01 | 1,167 | 1,167 | 1,100 | 1,116 | -5.18% | 161,900 | - | -11.22% | - | - |
| 05/29 | 1,178 | 1,182 | 1,175 | 1,177 | +0.09% | 49,400 | - | -6.81% | - | - |
| 05/28 | 1,168 | 1,195 | 1,168 | 1,176 | -7.84% | 168,600 | - | -7.26% | - | - |
| 05/27 | 1,280 | 1,287 | 1,276 | 1,276 | -0.47% | 118,400 | - | +0.31% | - | - |
| 05/26 | 1,279 | 1,291 | 1,276 | 1,282 | +0.23% | 63,100 | - | +0.71% | - | - |
| 05/25 | 1,291 | 1,292 | 1,279 | 1,279 | 0% | 44,600 | - | +0.55% | - | - |
| 05/22 | 1,275 | 1,285 | 1,274 | 1,279 | +0.55% | 32,800 | - | +0.47% | - | - |
| 05/21 | 1,272 | 1,276 | 1,270 | 1,272 | +0.63% | 29,500 | - | -0.08% | - | - |
| 05/20 | 1,268 | 1,269 | 1,263 | 1,264 | 0% | 31,500 | - | -0.94% | - | - |
| 05/19 | 1,266 | 1,267 | 1,262 | 1,264 | +0.24% | 34,800 | - | -1.33% | - | - |
| 05/18 | 1,270 | 1,270 | 1,260 | 1,261 | -0.39% | 46,800 | - | -2.02% | - | - |
| 05/15 | 1,271 | 1,273 | 1,265 | 1,266 | -0.08% | 39,400 | - | -2.01% | - | - |
| 05/14 | 1,272 | 1,273 | 1,262 | 1,267 | +0.08% | 34,800 | - | -2.31% | - | - |
| 05/13 | 1,264 | 1,270 | 1,264 | 1,266 | +0.16% | 34,300 | - | -2.76% | - | - |
| 05/12 | 1,279 | 1,281 | 1,264 | 1,264 | -1.25% | 79,400 | - | -3.29% | - | - |
| 05/11 | 1,290 | 1,291 | 1,270 | 1,280 | -0.39% | 57,900 | - | -2.44% | - | - |
| 05/08 | 1,284 | 1,286 | 1,278 | 1,285 | 0% | 32,400 | - | -2.28% | - | - |
| 05/07 | 1,285 | 1,286 | 1,275 | 1,285 | +0.78% | 40,500 | - | -2.58% | - | - |
| 05/01 | 1,265 | 1,276 | 1,263 | 1,275 | +0.47% | 33,100 | - | -3.56% | - | - |
| 04/30 | 1,277 | 1,277 | 1,263 | 1,269 | -0.7% | 41,800 | - | -4.23% | - | - |
| 04/28 | 1,266 | 1,281 | 1,261 | 1,278 | +1.51% | 33,100 | - | -3.84% | - | - |
| 04/27 | 1,250 | 1,260 | 1,247 | 1,259 | +0.88% | 25,800 | - | -5.41% | - | - |
| 04/24 | 1,271 | 1,271 | 1,246 | 1,248 | -0.64% | 39,200 | - | -6.45% | - | - |
| 04/23 | 1,269 | 1,270 | 1,251 | 1,256 | -1.02% | 38,200 | - | -6.13% | - | - |
| 04/22 | 1,293 | 1,293 | 1,268 | 1,269 | -1.48% | 39,100 | - | -5.44% | - | - |
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 5月期 | 1,235 247 4/9 | 460 92 11/27 | 2,128,800 10,644,000 7/8 | - | - | 144億4234万 5/31 |
| 2011年 5月期 | 1,240 248 2/15 | 595 119 3/15 | 1,720,000 8,600,000 7/13 | 190億5160万 | 91億4169万 | 113億6950万 5/31 |
| 2012年 5月期 | 940 188 3/23 | 625 125 9/26 | 416,600 2,083,000 7/13 | 144億4234万 | 96億262万 | 106億129万 5/31 |
| 2013年 5月期 | 1,525 305 5/8 | 650 130 6/5 130 6/4 | 1,243,600 6,218,000 7/17 | 234億3040万 | 99億8673万 | 184億3704万 5/31 |
| 2014年 5月期 | 1,680 336 1/22 | 1,020 204 6/7 | 208,400 1,042,000 1/22 | 258億1206万 | 156億7148万 | 232億3973万 5/30 |
| 2015年 5月期 | 1,900 380 8/18 | 1,315 263 10/17 | 228,600 1,143,000 7/14 | 291億9221万 | 202億408万 | 248億9739万 5/29 |
| 2016年 5月期 | 1,870 374 8/18 | 1,260 252 5/30 | 806,000 4,030,000 3/4 | 287億3128万 | 193億5904万 | 194億6442万 5/31 |
| 2017年 5月期 | 1,495 299 3/7 | 820 164 8/19 164 8/18 他2件 | 998,600 4,993,000 11/16 | 229億6966万 | 125億9874万 | 182億5575万 5/31 |
| 2018年 5月期 | 1,845 369 10/13 | 1,220 244 6/1 | 312,800 1,564,000 10/16 | 283億4717万 | 187億4447万 | 207億7285万 5/31 |
| 2019年 5月期 | 1,658 3,315 9/26 | 1,098 2,196 12/25 | 172,000 86,000 7/17 | 254億6636万 | 168億7002万 | 189億8693万 5/31 |
| 2020年 5月期 | 1,583 3,165 9/24 | 715 1,429 3/17 | 155,800 77,900 1/30 | 243億1404万 | 109億7780万 | 121億7586万 5/29 |
| 2021年 5月期 | 1,150 2,300 4/14 | 825 1,649 7/31 | 59,400 29,700 1/28 | 176億6897万 | 126億6788万 | 120億473万 5/31 |
| 2022年 5月期 | 1,117 2,233 7/1 | 731 1,461 12/14 | 692,600 346,300 3/16 | 171億5426万 | 112億2363万 | 106億3667万 5/31 |
| 2023年 5月期 | 1,225 2,450 5/29 | 810 1,620 7/19 | 264,000 132,000 5/30 | 188億2129万 | 124億4510万 | 139億3059万 5/31 |
| 2024年 5月期 | 1,390 2,780 4/15 | 1,002 2,003 10/16 | 591,600 295,800 10/13 | 213億5641万 | 153億8737万 | 168億3432万 5/31 |
| 2025年 5月期 | 1,274 2,547 6/11 | 926 1,851 8/5 | 276,500 5/29 | 195億6646万 | 142億1968万 | 153億6387万 5/30 |
| 2026年 5月期 | 1,447 2/27 | 1,077 7/22 7/18 | 197,400 4/13 | 222億3217万 | 165億4737万 | 156億1447万 5/29 |
| 最新 | 1,180 2026/9/16 | 13,000 | 181億2990万 | |||
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。
