- 3501
- 2026/09/30
- 時価
- 181億円
- PER 予
- 10.82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
- 3.55%
- ROE 予
- 4.37%
- ROA 予
- 1.58%
- 資料
- Link
- CSV,JSON
SUMINOE（3501）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,174
- 始値
- 1,174
- 高値
- 1,183
- 安値
- 1,171
- 終値 +0.77%
- 1,183
- 出来高 -12.57%
- 15,300
乖離率
- 株価（5日）
移動平均値 - -0.34%
1,187 - 株価（25日）
移動平均値 - +0.17%
1,181 - 出来高（5日）
移動平均値 - +7.44%
14,240
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,174 | 1,183 | 1,171 | 1,183 | +0.77% | 15,300 | - | +0.17% | - | - |
| 09/29 | 1,188 | 1,188 | 1,174 | 1,174 | -1.18% | 17,500 | - | -0.68% | - | - |
| 09/28 | 1,200 | 1,202 | 1,188 | 1,188 | -0.83% | 10,800 | - | +0.51% | - | - |
| 09/25 | 1,208 | 1,208 | 1,197 | 1,198 | +0.5% | 15,800 | - | +1.44% | - | - |
| 09/24 | 1,206 | 1,209 | 1,192 | 1,192 | -0.33% | 11,800 | - | +1.02% | - | - |
| 09/18 | 1,199 | 1,200 | 1,188 | 1,196 | +0.59% | 8,600 | - | +1.36% | - | - |
| 09/17 | 1,181 | 1,199 | 1,181 | 1,189 | +0.76% | 19,700 | - | +0.85% | - | - |
| 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% | - | - |
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 | |
| 2008年 5月期 | 1,810 362 6/8 | 895 179 1/22 | 76,000 380,000 7/27 | - | - | +15.66% 10/16 | -24.6% 1/22 |
| 2009年 5月期 | 1,180 236 6/10 | 475 95 3/10 95 3/4 他4件 | 644,000 3,220,000 1/9 | - | - | +25.77% 11/5 | -31.95% 10/9 |
| 2010年 5月期 | 1,235 247 4/9 | 460 92 11/27 | 2,128,800 10,644,000 7/8 | - | - | +29.64% 2/3 | -18.57% 5/25 |
| 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 | +25.03% 2/4 | -32.07% 3/15 |
| 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 | +13.02% 7/13 | -13.28% 8/8 |
| 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 | +19.26% 1/24 | -19% 6/7 |
| 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 | +14.67% 10/22 | -10.78% 2/4 |
| 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 | +13.13% 7/30 | -18.63% 10/17 |
| 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 | +9.89% 3/29 | -18.01% 6/28 |
| 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 | +27.28% 9/12 | -17.79% 4/17 |
| 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 | +13.69% 7/20 | -11.43% 10/18 |
| 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 | +15.27% 7/31 | -15.45% 12/25 |
| 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 | +12.84% 6/10 | -29.73% 3/13 |
| 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 | +16.62% 9/30 | -16.75% 7/31 |
| 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 | +13.95% 1/19 | -16.54% 3/10 |
| 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 | +8.9% 4/4 | -8.29% 6/1 |
| 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 | +14.17% 7/14 | -9.44% 10/13 |
| 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 | +6.4% 4/30 | -19.54% 8/5 |
| 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 | +8.28% 2/27 | -14.22% 6/2 |
| 最新 | 1,183 2026/9/30 | 15,300 | 181億7599万 | +0.17% 1,181 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/21
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/29 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/29
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/24 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/29 vs 1997/12/24
- -18%（0.82倍）
- 1999/12/28 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/28
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/09/30 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
460円（2009/11/27） - 157%（2.57倍）
1,183円（9/30）
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。
