- 4005
- 2026/10/02
- 時価
- 9533億円
- PER 予
- 13.57倍
- 2010年以降
- 赤字-137.94倍
（2010-2026年） - PBR
- 0.86倍
- 2010年以降
- 0.46-1.77倍
（2010-2026年） - 配当 予
- 2.78%
- ROE 予
- 6.35%
- ROA 予
- 1.94%
- 資料
- Link
- CSV,JSON
住友化学（4005）のPER（株価収益率）の推移
- 2010年3月31日
- 51.41倍
- 2011年3月31日
- 28.12倍
- 2012年3月30日
- 104.45倍
- 2013年3月29日
- 赤字
- 2014年3月31日
- 16.84倍
- 2015年3月31日
- 19.35倍
- 2016年3月31日
- 10.21倍
- 2017年3月31日
- 13.28倍
- 2018年3月30日
- 7.58倍
- 2019年3月29日
- 7.14倍
- 2020年3月31日
- 16.98倍
- 2021年3月31日
- 20.35倍
- 2022年3月31日
- 5.67倍
- 2023年3月31日
- 104.22倍
- 2024年3月29日
- 赤字
- 2025年3月31日
- 15.3倍
- 2026年3月31日
- 13.46倍
2026/05/11～2026/10/02
株価＆PER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 | ||||||||||
| 10/02 | 571 | 578 | 567 | 575 | -0.86% | 8,461,900 | - | -0.86% | - | - |
| 10/01 | 584 | 584 | 571 | 580 | 0% | 8,155,000 | - | +0.17% | - | - |
| 09/30 | 571 | 584 | 569 | 580 | +1.75% | 8,008,300 | - | +0.35% | - | - |
| 09/29 | 577 | 582 | 563 | 570 | -1.72% | 8,391,800 | - | -1.21% | - | - |
| 09/28 | 586 | 590 | 580 | 580 | -1.02% | 7,976,400 | - | +0.87% | - | - |
| 09/25 | 588 | 592 | 584 | 586 | -0.34% | 6,771,500 | - | +2.45% | - | - |
| 09/24 | 590 | 596 | 587 | 588 | +1.38% | 9,561,400 | - | +3.16% | - | - |
| 09/18 | 595 | 597 | 580 | 580 | -3.01% | 15,244,600 | - | +2.11% | - | - |
| 09/17 | 579 | 598 | 577 | 598 | +3.1% | 10,759,100 | - | +5.65% | - | - |
| 09/16 | 570 | 581 | 568 | 580 | +3.39% | 8,240,800 | - | +3.02% | - | - |
| 09/15 | 552 | 568 | 550 | 561 | +0.9% | 7,589,900 | - | 0% | - | - |
| 09/14 | 545 | 559 | 545 | 556 | -0.54% | 8,932,300 | - | -0.54% | - | - |
| 09/11 | 553 | 566 | 543 | 559 | -1.41% | 13,072,300 | - | +0.36% | - | - |
| 09/10 | 570 | 572 | 554 | 567 | -1.22% | 10,406,500 | - | +2.16% | - | - |
| 09/09 | 576 | 584 | 565 | 574 | +1.06% | 10,016,000 | - | +3.99% | - | - |
| 09/08 | 588 | 593 | 568 | 568 | -3.73% | 12,098,500 | - | +3.65% | - | - |
| 09/07 | 596 | 605 | 587 | 590 | -0.84% | 11,325,400 | - | +8.06% | - | - |
| 09/04 | 617 | 619 | 594 | 595 | -5.1% | 18,479,600 | - | +9.58% | - | - |
| 09/03 | 620 | 639 | 609 | 627 | +1.62% | 19,143,800 | - | +16.11% | - | - |
| 09/02 | 610 | 629 | 606 | 617 | -0.48% | 20,457,800 | - | +15.11% | - | - |
| 09/01 | 574 | 620 | 572 | 620 | +8.39% | 27,244,300 | - | +16.32% | - | - |
| 08/31 | 552 | 573 | 550 | 572 | +2.88% | 13,553,000 | - | +7.92% | - | - |
| 08/28 | 557 | 564 | 554 | 556 | -0.36% | 8,257,400 | - | +5.3% | - | - |
| 08/27 | 559 | 563 | 556 | 558 | +0.54% | 5,819,200 | - | +5.68% | - | - |
| 08/26 | 553 | 561 | 552 | 555 | 0% | 7,092,600 | - | +5.11% | - | - |
| 08/25 | 557 | 561 | 551 | 555 | +0.18% | 7,475,600 | - | +5.31% | - | - |
| 08/24 | 550 | 556 | 545 | 554 | -1.07% | 10,202,100 | - | +5.32% | - | - |
| 08/21 | 529 | 561 | 525 | 560 | +7.28% | 26,076,700 | - | +6.67% | - | - |
| 08/20 | 526 | 533 | 519 | 522 | +1.95% | 11,479,000 | - | -0.57% | - | - |
| 08/19 | 526 | 527 | 509 | 512 | -3.76% | 12,049,300 | - | -2.48% | - | - |
| 08/18 | 533 | 541 | 529 | 532 | +0.76% | 10,819,600 | - | +1.14% | - | - |
| 08/17 | 536 | 538 | 527 | 528 | -0.56% | 10,512,200 | - | +0.38% | - | - |
| 08/14 | 530 | 540 | 530 | 531 | +0.38% | 12,997,500 | - | +0.95% | - | - |
| 08/13 | 529 | 535 | 525 | 529 | +0.57% | 10,675,700 | - | +0.38% | - | - |
| 08/12 | 522 | 529 | 518 | 526 | +1.15% | 10,610,300 | - | -0.19% | - | - |
| 08/10 | 514 | 523 | 510 | 520 | +2.16% | 11,050,000 | - | -1.52% | - | - |
| 08/07 | 503 | 511 | 499 | 509 | +2% | 12,919,700 | - | -3.78% | - | - |
| 08/06 | 495 | 502 | 493 | 499 | +2.04% | 15,108,000 | - | -5.85% | - | - |
| 08/05 | 493 | 498 | 476 | 489 | +1.45% | 30,991,700 | - | -7.91% | - | - |
| 08/04 | 499 | 508 | 471 | 482 | -6.04% | 54,875,400 | - | -9.4% | - | - |
| 08/03 | 513 | 516 | 503 | 513 | -1.54% | 13,971,400 | - | -3.75% | - | - |
| 07/31 | 527 | 527 | 512 | 521 | +0.77% | 15,072,700 | - | -2.25% | - | - |
| 07/30 | 515 | 524 | 513 | 517 | -1.15% | 12,446,100 | - | -3% | - | - |
| 07/29 | 531 | 532 | 512 | 523 | -1.32% | 15,448,000 | - | -1.88% | - | - |
| 07/28 | 547 | 548 | 526 | 530 | -2.75% | 12,081,800 | - | -0.56% | - | - |
| 07/27 | 542 | 546 | 536 | 545 | +1.11% | 9,173,400 | - | +2.25% | - | - |
| 07/24 | 543 | 546 | 537 | 539 | -2.53% | 9,395,600 | - | +1.13% | - | - |
| 07/23 | 553 | 559 | 551 | 553 | +0.91% | 8,819,000 | - | +3.36% | - | - |
| 07/22 | 545 | 557 | 539 | 548 | +2.24% | 16,675,200 | - | +2.24% | - | - |
| 07/21 | 533 | 539 | 527 | 536 | +2.29% | 9,797,800 | - | -0.19% | - | - |
| 07/17 | 537 | 538 | 513 | 524 | -3.14% | 13,408,800 | - | -2.6% | - | - |
| 07/16 | 543 | 552 | 541 | 541 | -1.46% | 8,043,100 | - | +0.19% | - | - |
| 07/15 | 539 | 554 | 537 | 549 | +2.43% | 11,800,500 | - | +1.67% | - | - |
| 07/14 | 523 | 541 | 518 | 536 | +3.28% | 15,157,700 | - | -0.74% | - | - |
| 07/13 | 540 | 543 | 519 | 519 | -3.35% | 11,795,000 | - | -4.07% | - | - |
| 07/10 | 543 | 549 | 535 | 537 | -0.37% | 8,749,900 | - | -1.1% | - | - |
| 07/09 | 533 | 539 | 529 | 539 | -0.37% | 8,366,200 | - | -0.92% | - | - |
| 07/08 | 535 | 547 | 533 | 541 | +0.93% | 10,943,100 | - | -1.1% | - | - |
| 07/07 | 554 | 559 | 534 | 536 | -2.9% | 10,432,800 | - | -2.37% | - | - |
| 07/06 | 557 | 564 | 549 | 552 | -0.36% | 8,940,900 | - | +0.36% | - | - |
| 07/03 | 550 | 564 | 547 | 554 | +6.13% | 21,962,800 | - | +0.36% | - | - |
| 07/02 | 534 | 535 | 521 | 522 | 0% | 11,616,500 | - | -5.78% | - | - |
| 07/01 | 528 | 542 | 518 | 522 | +1.56% | 15,220,700 | - | -6.28% | - | - |
| 06/30 | 517 | 519 | 504 | 514 | -0.39% | 10,671,900 | - | -8.05% | - | - |
| 06/29 | 511 | 519 | 507 | 516 | +1.38% | 13,073,600 | - | -8.35% | - | - |
| 06/26 | 517 | 520 | 502 | 509 | -2.3% | 11,432,400 | - | -10.07% | - | - |
| 06/25 | 526 | 526 | 513 | 521 | +0.39% | 11,694,300 | - | -8.44% | - | - |
| 06/24 | 514 | 525 | 512 | 519 | 0% | 9,793,400 | - | -9.27% | - | - |
| 06/23 | 538 | 542 | 519 | 519 | -4.77% | 15,134,300 | - | -9.58% | - | - |
| 06/22 | 545 | 552 | 543 | 545 | +0.37% | 7,518,900 | - | -5.71% | - | - |
| 06/19 | 563 | 566 | 542 | 543 | -4.4% | 22,826,700 | - | -6.38% | - | - |
| 06/18 | 584 | 584 | 566 | 568 | -1.9% | 7,754,300 | - | -2.74% | - | - |
| 06/17 | 576 | 582 | 571 | 579 | +0.35% | 7,928,500 | - | -1.03% | - | - |
| 06/16 | 573 | 579 | 564 | 577 | 0% | 9,889,200 | - | -1.2% | - | - |
| 06/15 | 570 | 592 | 565 | 577 | +4.15% | 10,962,400 | - | -0.86% | - | - |
| 06/12 | 553 | 561 | 546 | 554 | +2.03% | 9,269,900 | - | -4.32% | - | - |
| 06/11 | 531 | 545 | 526 | 543 | -1.09% | 6,981,900 | - | -5.89% | - | - |
| 06/10 | 552 | 557 | 542 | 549 | -1.61% | 8,504,400 | - | -4.69% | - | - |
| 06/09 | 572 | 575 | 545 | 558 | -2.11% | 15,499,400 | - | -2.79% | - | - |
| 06/08 | 574 | 581 | 559 | 570 | -2.4% | 11,953,300 | - | -0.52% | - | - |
| 06/05 | 598 | 598 | 583 | 584 | -1.85% | 8,107,900 | - | +2.46% | - | - |
| 06/04 | 594 | 597 | 583 | 595 | +1.36% | 8,745,200 | - | +4.94% | - | - |
| 06/03 | 587 | 595 | 578 | 587 | +0.69% | 9,406,600 | - | +4.26% | - | - |
| 06/02 | 591 | 596 | 575 | 583 | -0.85% | 10,324,800 | - | +4.11% | - | - |
| 06/01 | 600 | 602 | 582 | 588 | -3.61% | 11,704,400 | - | +5.57% | - | - |
| 05/29 | 595 | 619 | 593 | 610 | +3.92% | 19,748,300 | - | +10.11% | - | - |
| 05/28 | 595 | 596 | 576 | 587 | -0.68% | 9,195,400 | - | +6.53% | - | - |
| 05/27 | 586 | 596 | 582 | 591 | -0.34% | 10,390,900 | - | +7.85% | - | - |
| 05/26 | 597 | 608 | 591 | 593 | -1.66% | 8,846,600 | - | +8.61% | - | - |
| 05/25 | 596 | 611 | 591 | 603 | +2.9% | 12,251,800 | - | +10.85% | - | - |
| 05/22 | 592 | 593 | 581 | 586 | -0.85% | 9,338,200 | - | +8.52% | - | - |
| 05/21 | 596 | 598 | 585 | 591 | +2.07% | 9,497,000 | - | +9.85% | - | - |
| 05/20 | 609 | 610 | 566 | 579 | -5.08% | 15,510,000 | - | +8.22% | - | - |
| 05/19 | 608 | 614 | 597 | 610 | +0.99% | 14,116,700 | - | +14.23% | - | - |
| 05/18 | 625 | 625 | 593 | 604 | -3.21% | 17,874,700 | - | +13.75% | - | - |
| 05/15 | 592 | 624 | 582 | 624 | +3.31% | 30,518,900 | - | +17.96% | - | - |
| 05/14 | 544 | 608 | 525 | 604 | +10.83% | 58,303,900 | - | +15.05% | - | - |
| 05/13 | 533 | 552 | 533 | 545 | +4.21% | 18,509,000 | - | +4.41% | - | - |
| 05/12 | 518 | 527 | 515 | 523 | +2.15% | 9,600,900 | - | +0.38% | - | - |
| 05/11 | 508 | 514 | 501 | 512 | +0.79% | 8,505,500 | - | -1.92% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 487 8/14 | 322 11/27 | 19,338,000 3/12 | 54.78 | 36.22 | 1.34 | 0.89 | - | - | 51.41倍 3/31 |
| 2011年 3月期 | 487 4/12 4/8 | 330 10/1 | 56,560,000 10/1 | 32.99 | 22.36 | 1.33 | 0.9 | 8062億220万 | 5462億9718万 | 28.12倍 3/31 |
| 2012年 3月期 | 446 5/11 | 254 11/22 | 26,169,000 5/11 | 132.34 | 75.37 | 1.25 | 0.71 | 7383億2891万 | 4204億8332万 | 104.45倍 3/30 |
| 2013年 3月期 | 360 4/2 | 186 10/11 | 35,894,000 1/25 | 赤字 | 赤字 | 1.14 | 0.59 | 5959億6056万 | 3079億1295万 | 赤字 3/29 |
| 2014年 3月期 | 458 1/23 | 250 4/4 | 50,688,000 4/24 | 20.25 | 11.05 | 1.36 | 0.74 | 7581億9434万 | 4138億6150万 | 16.84倍 3/31 |
| 2015年 3月期 | 631 3/24 | 333 10/17 | 25,342,000 10/22 | 19.76 | 10.43 | 1.77 | 0.94 | 1兆445億 | 5512億6357万 | 19.35倍 3/31 |
| 2016年 3月期 | 798 6/16 | 441 2/12 | 34,122,000 10/22 | 16.01 | 8.85 | 1.75 | 0.96 | 1兆3210億 | 7300億5176万 | 10.21倍 3/31 |
| 2017年 3月期 | 682 3/14 | 396 7/8 | 25,662,000 1/31 | 14.56 | 8.45 | 1.37 | 0.8 | 1兆1290億 | 6555億5668万 | 13.28倍 3/31 |
| 2018年 3月期 | 882 1/9 | 574 3/26 4/17 | 31,638,000 10/25 | 10.78 | 7.02 | 1.56 | 1.01 | 1兆4601億 | 9502億2610万 | 7.58倍 3/30 |
| 2019年 3月期 | 684 10/2 | 485 12/25 | 21,749,000 5/31 | 9.48 | 6.72 | 1.12 | 0.79 | 1兆1323億 | 8028億9139万 | 7.14倍 3/29 |
| 2020年 3月期 | 556 4/18 | 267 3/17 | 33,112,100 3/17 | 29.4 | 14.12 | 0.98 | 0.47 | 9204億2807万 | 4420億412万 | 16.98倍 3/31 |
| 2021年 3月期 | 593 3/23 3/16 | 285 4/6 | 27,055,400 1/20 | 21.06 | 10.12 | 0.95 | 0.46 | 9816億7958万 | 4718億216万 | 20.35倍 3/31 |
| 2022年 3月期 | 631 6/7 | 488 3/8 | 32,269,400 10/28 | 6.36 | 4.92 | 0.85 | 0.66 | 1兆445億 | 8078億5773万 | 5.67倍 3/31 |
| 2023年 3月期 | 589 5/12 | 426 3/16 | 37,831,500 2/2 | 137.94 | 99.77 | 0.82 | 0.59 | 9750億5779万 | 7053億9644万 | 104.22倍 3/31 |
| 2024年 3月期 | 464 4/18 | 294 2/15 | 148,562,100 2/29 | 赤字 | 赤字 | 0.79 | 0.5 | 7683億1913万 | 4869億9604万 | 赤字 3/29 |
| 2025年 3月期 | 458 8/7 | 308 6/17 | 74,485,500 8/7 | 19.42 | 13.06 | 0.83 | 0.56 | 7590億566万 | 5101億8633万 | 15.3倍 3/31 |
| 2026年 3月期 | 621 2/19 | 283 4/7 | 63,620,300 11/4 | 16.71 | 7.62 | 1.02 | 0.46 | 1兆295億 | 4689億9258万 | 13.46倍 3/31 |
| 最新 | 575 2026/10/2 | 8,461,900 | - | - | 9533億77万 | - | ||||
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。
