- 4008
- 2026/09/28
- 時価
- 983億円
- PER 予
- 12.24倍
- 2010年以降
- 3.95-148.86倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.44-1.54倍
（2010-2026年） - 配当 予
- 4.61%
- ROE 予
- 7.59%
- ROA 予
- 4.99%
- 資料
- Link
- CSV,JSON
住友精化（4008）の時価総額の推移
- 2010年3月31日
- 258億4968万
- 2011年3月31日
- 300億4152万
- 2012年3月30日
- 268億9764万
- 2013年3月29日
- 251億5104万
- 2014年3月31日
- 479億3168万
- 2015年3月31日
- 589億6364万
- 2016年3月31日
- 382億7424万
- 2017年3月31日
- 653億625万
- 2018年3月30日
- 702億207万
- 2019年3月29日
- 561億3391万
- 2020年3月31日
- 366億8697万
- 2021年3月31日
- 557億1996万
- 2022年3月31日
- 417億5795万
- 2023年3月31日
- 583億5273万
- 2024年3月29日
- 676億9665万
- 2025年3月31日
- 655億3287万
- 2026年3月31日
- 764億5623万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,560 | 1,560 | 1,518 | 1,520 | -2.25% | 312,600 | - | +1.27% | - | - |
| 09/25 | 1,530 | 1,555 | 1,523 | 1,555 | +2.24% | 213,500 | - | +3.67% | - | - |
| 09/24 | 1,508 | 1,529 | 1,507 | 1,521 | +0.93% | 173,200 | - | +1.47% | - | - |
| 09/18 | 1,512 | 1,519 | 1,492 | 1,507 | 0% | 163,000 | - | +0.47% | - | - |
| 09/17 | 1,505 | 1,510 | 1,496 | 1,507 | +0.87% | 143,200 | - | +0.33% | - | - |
| 09/16 | 1,459 | 1,497 | 1,459 | 1,494 | +2.75% | 165,200 | - | -0.6% | - | - |
| 09/15 | 1,430 | 1,454 | 1,428 | 1,454 | +1.39% | 154,900 | - | -3.32% | - | - |
| 09/14 | 1,425 | 1,434 | 1,415 | 1,434 | +0.63% | 109,900 | - | -4.91% | - | - |
| 09/11 | 1,415 | 1,430 | 1,404 | 1,425 | -0.7% | 168,100 | - | -5.75% | - | - |
| 09/10 | 1,438 | 1,439 | 1,425 | 1,435 | -1.03% | 132,800 | - | -5.16% | - | - |
| 09/09 | 1,434 | 1,457 | 1,431 | 1,450 | +1.4% | 136,600 | - | -3.72% | - | - |
| 09/08 | 1,476 | 1,478 | 1,428 | 1,430 | -4.09% | 261,800 | - | -4.54% | - | - |
| 09/07 | 1,483 | 1,499 | 1,476 | 1,491 | +1.77% | 182,300 | - | +0.13% | - | - |
| 09/04 | 1,480 | 1,480 | 1,457 | 1,465 | -1.74% | 206,000 | - | -0.95% | - | - |
| 09/03 | 1,504 | 1,515 | 1,491 | 1,491 | -0.86% | 170,600 | - | +1.5% | - | - |
| 09/02 | 1,525 | 1,531 | 1,503 | 1,504 | -2.02% | 190,600 | - | +3.16% | - | - |
| 09/01 | 1,518 | 1,545 | 1,511 | 1,535 | +0.85% | 165,500 | - | +6.08% | - | - |
| 08/31 | 1,531 | 1,540 | 1,517 | 1,522 | -1.23% | 144,400 | - | +5.92% | - | - |
| 08/28 | 1,562 | 1,571 | 1,540 | 1,541 | -1.66% | 145,300 | - | +7.99% | - | - |
| 08/27 | 1,556 | 1,568 | 1,550 | 1,567 | +0.71% | 148,600 | - | +10.51% | - | - |
| 08/26 | 1,551 | 1,571 | 1,551 | 1,556 | +0.32% | 132,100 | - | +10.59% | - | - |
| 08/25 | 1,562 | 1,574 | 1,540 | 1,551 | +0.26% | 162,800 | - | +11.1% | - | - |
| 08/24 | 1,520 | 1,563 | 1,520 | 1,547 | +1.98% | 216,400 | - | +11.7% | - | - |
| 08/21 | 1,504 | 1,522 | 1,499 | 1,517 | +0.8% | 141,100 | - | +10.33% | - | - |
| 08/20 | 1,520 | 1,520 | 1,486 | 1,505 | +0.4% | 209,900 | - | +10.18% | - | - |
| 08/19 | 1,500 | 1,508 | 1,467 | 1,499 | -1.51% | 300,400 | - | +10.38% | - | - |
| 08/18 | 1,544 | 1,545 | 1,513 | 1,522 | -1.42% | 181,500 | - | +12.91% | - | - |
| 08/17 | 1,562 | 1,564 | 1,537 | 1,544 | -0.9% | 177,400 | - | +15.4% | - | - |
| 08/14 | 1,550 | 1,588 | 1,532 | 1,558 | +0.52% | 289,300 | - | +17.41% | - | - |
| 08/13 | 1,510 | 1,564 | 1,503 | 1,550 | +2.72% | 404,800 | - | +17.78% | - | - |
| 08/12 | 1,545 | 1,545 | 1,492 | 1,509 | -2.96% | 302,500 | - | +15.54% | - | - |
| 08/10 | 1,546 | 1,566 | 1,531 | 1,555 | +0.84% | 291,500 | - | +19.62% | - | - |
| 08/07 | 1,485 | 1,575 | 1,461 | 1,542 | +6.64% | 796,600 | - | +19.26% | - | - |
| 08/06 | 1,260 | 1,530 | 1,251 | 1,446 | +14.85% | 1,206,100 | - | +12.7% | - | - |
| 08/05 | 1,248 | 1,266 | 1,240 | 1,259 | +1.7% | 147,400 | - | -1.41% | - | - |
| 08/04 | 1,218 | 1,249 | 1,215 | 1,238 | +1.64% | 176,200 | - | -3.13% | - | - |
| 08/03 | 1,224 | 1,244 | 1,199 | 1,218 | -0.41% | 198,700 | - | -4.84% | - | - |
| 07/31 | 1,246 | 1,246 | 1,218 | 1,223 | -0.16% | 157,700 | - | -4.68% | - | - |
| 07/30 | 1,216 | 1,237 | 1,206 | 1,225 | 0% | 160,800 | - | -4.67% | - | - |
| 07/29 | 1,247 | 1,247 | 1,195 | 1,225 | -0.41% | 234,800 | - | -4.82% | - | - |
| 07/28 | 1,278 | 1,297 | 1,227 | 1,230 | -4.13% | 204,400 | - | -4.65% | - | - |
| 07/27 | 1,294 | 1,302 | 1,277 | 1,283 | +0.55% | 153,100 | - | -0.85% | - | - |
| 07/24 | 1,283 | 1,293 | 1,275 | 1,276 | -1.85% | 161,800 | - | -1.47% | - | - |
| 07/23 | 1,297 | 1,307 | 1,287 | 1,300 | +0.23% | 126,800 | - | +0.15% | - | - |
| 07/22 | 1,300 | 1,318 | 1,291 | 1,297 | +0.86% | 107,400 | - | -0.08% | - | - |
| 07/21 | 1,275 | 1,286 | 1,267 | 1,286 | +1.42% | 193,600 | - | -1% | - | - |
| 07/17 | 1,265 | 1,274 | 1,242 | 1,268 | -1.55% | 227,200 | - | -2.54% | - | - |
| 07/16 | 1,311 | 1,317 | 1,282 | 1,288 | -1.98% | 164,600 | - | -1.08% | - | - |
| 07/15 | 1,293 | 1,318 | 1,293 | 1,314 | +2.42% | 119,200 | - | +1.08% | - | - |
| 07/14 | 1,265 | 1,287 | 1,263 | 1,283 | +1.74% | 131,200 | - | -1.16% | - | - |
| 07/13 | 1,281 | 1,288 | 1,259 | 1,261 | -0.39% | 172,000 | - | -2.85% | - | - |
| 07/10 | 1,295 | 1,295 | 1,265 | 1,266 | -0.71% | 138,400 | - | -2.47% | - | - |
| 07/09 | 1,300 | 1,307 | 1,275 | 1,275 | -0.93% | 111,200 | - | -1.77% | - | - |
| 07/08 | 1,313 | 1,319 | 1,287 | 1,287 | -1.53% | 134,200 | - | -0.85% | - | - |
| 07/07 | 1,350 | 1,353 | 1,307 | 1,307 | -3.26% | 156,600 | - | +0.62% | - | - |
| 07/06 | 1,384 | 1,398 | 1,343 | 1,351 | -1.82% | 269,700 | - | +4% | - | - |
| 07/03 | 1,307 | 1,384 | 1,307 | 1,376 | +5.44% | 289,600 | - | +6.25% | - | - |
| 07/02 | 1,295 | 1,318 | 1,295 | 1,305 | +1.48% | 173,600 | - | +0.85% | - | - |
| 07/01 | 1,275 | 1,299 | 1,275 | 1,286 | +1.1% | 111,400 | - | -0.62% | - | - |
| 06/30 | 1,296 | 1,296 | 1,258 | 1,272 | -1.78% | 162,600 | - | -1.85% | - | - |
| 06/29 | 1,287 | 1,302 | 1,263 | 1,295 | +0.47% | 338,700 | - | -0.08% | - | - |
| 06/26 | 1,293 | 1,305 | 1,281 | 1,289 | -0.15% | 151,300 | - | -0.54% | - | - |
| 06/25 | 1,297 | 1,302 | 1,278 | 1,291 | +1.89% | 212,300 | - | -0.39% | - | - |
| 06/24 | 1,280 | 1,289 | 1,256 | 1,267 | -1.71% | 143,800 | - | -2.01% | - | - |
| 06/23 | 1,326 | 1,326 | 1,289 | 1,289 | -3.08% | 161,900 | - | -0.15% | - | - |
| 06/22 | 1,327 | 1,342 | 1,325 | 1,330 | +0.23% | 181,800 | - | +3.18% | - | - |
| 06/19 | 1,335 | 1,342 | 1,302 | 1,327 | -0.23% | 171,100 | - | +3.19% | - | - |
| 06/18 | 1,318 | 1,337 | 1,312 | 1,330 | +0.91% | 257,100 | - | +3.66% | - | - |
| 06/17 | 1,322 | 1,335 | 1,317 | 1,318 | -0.23% | 131,300 | - | +2.97% | - | - |
| 06/16 | 1,321 | 1,329 | 1,313 | 1,321 | -0.6% | 131,100 | - | +3.45% | - | - |
| 06/15 | 1,305 | 1,334 | 1,305 | 1,329 | +3.75% | 185,300 | - | +4.48% | - | - |
| 06/12 | 1,284 | 1,307 | 1,277 | 1,281 | +1.99% | 163,900 | - | +1.1% | - | - |
| 06/11 | 1,250 | 1,256 | 1,226 | 1,256 | +0.08% | 137,600 | - | -0.63% | - | - |
| 06/10 | 1,279 | 1,279 | 1,250 | 1,255 | -2.03% | 102,600 | - | -0.63% | - | - |
| 06/09 | 1,275 | 1,283 | 1,262 | 1,281 | +2.15% | 189,400 | - | +1.67% | - | - |
| 06/08 | 1,249 | 1,267 | 1,236 | 1,254 | -2.72% | 194,000 | - | -0.16% | - | - |
| 06/05 | 1,282 | 1,289 | 1,265 | 1,289 | +1.26% | 157,000 | - | +2.71% | - | - |
| 06/04 | 1,300 | 1,301 | 1,270 | 1,273 | -2.97% | 150,100 | - | +1.76% | - | - |
| 06/03 | 1,310 | 1,317 | 1,297 | 1,312 | +2.02% | 202,300 | - | +5.13% | - | - |
| 06/02 | 1,261 | 1,292 | 1,233 | 1,286 | +1.1% | 234,400 | - | +3.46% | - | - |
| 06/01 | 1,319 | 1,334 | 1,267 | 1,272 | -4.5% | 263,200 | - | +2.58% | - | - |
| 05/29 | 1,333 | 1,346 | 1,320 | 1,332 | +0.68% | 247,100 | - | +7.59% | - | - |
| 05/28 | 1,319 | 1,326 | 1,297 | 1,323 | +0.3% | 231,600 | - | +7.04% | - | - |
| 05/27 | 1,284 | 1,319 | 1,260 | 1,319 | +2.89% | 297,600 | - | +6.89% | - | - |
| 05/26 | 1,306 | 1,313 | 1,280 | 1,282 | -1.54% | 193,800 | - | +4.06% | - | - |
| 05/25 | 1,277 | 1,307 | 1,265 | 1,302 | +2.12% | 190,900 | - | +5.68% | - | - |
| 05/22 | 1,240 | 1,286 | 1,240 | 1,275 | +3.57% | 171,800 | - | +3.57% | - | - |
| 05/21 | 1,231 | 1,256 | 1,231 | 1,231 | +1.07% | 160,000 | - | +0.08% | - | - |
| 05/20 | 1,223 | 1,223 | 1,201 | 1,218 | -1.3% | 191,300 | - | -1.06% | - | - |
| 05/19 | 1,250 | 1,255 | 1,218 | 1,234 | -0.72% | 135,800 | - | +0.16% | - | - |
| 05/18 | 1,268 | 1,283 | 1,237 | 1,243 | -1.35% | 187,500 | - | +0.73% | - | - |
| 05/15 | 1,238 | 1,260 | 1,228 | 1,260 | +0.8% | 217,600 | - | +2.19% | - | - |
| 05/14 | 1,247 | 1,266 | 1,229 | 1,250 | +0.24% | 218,400 | - | +1.46% | - | - |
| 05/13 | 1,218 | 1,260 | 1,201 | 1,247 | +4.97% | 318,800 | - | +1.3% | - | - |
| 05/12 | 1,195 | 1,250 | 1,151 | 1,188 | -1.98% | 391,000 | - | -3.34% | - | - |
| 05/11 | 1,217 | 1,222 | 1,204 | 1,212 | +0.25% | 139,300 | - | -1.54% | - | - |
| 05/08 | 1,210 | 1,215 | 1,189 | 1,209 | -0.66% | 131,100 | - | -1.71% | - | - |
| 05/07 | 1,208 | 1,227 | 1,206 | 1,217 | +2.61% | 129,500 | - | -1.06% | - | - |
| 05/01 | 1,190 | 1,201 | 1,182 | 1,186 | -0.92% | 88,400 | - | -3.73% | - | - |
| 04/30 | 1,185 | 1,203 | 1,183 | 1,197 | -0.83% | 113,300 | - | -3.08% | - | - |
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 3月期 | 429 7/29 | 269 4/28 4/14 他3件 | 2,481,000 5/8 | - | - | 258億4968万 3/31 |
| 2011年 3月期 | 469 3/8 | 297 3/15 | 630,000 3/15 | 327億6621万 | 207億4960万 | 300億4152万 3/31 |
| 2012年 3月期 | 482 5/2 | 306 11/22 11/18 | 1,378,000 4/1 | 336億7444万 | 213億7838万 | 268億9764万 3/30 |
| 2013年 3月期 | 393 3/25 | 268 11/14 10/1 他2件 | 2,452,000 10/1 | 274億5655万 | 187億2355万 | 251億5104万 3/29 |
| 2014年 3月期 | 947 1/16 | 324 4/2 | 3,862,000 8/8 | 661億6201万 | 226億3593万 | 479億3168万 3/31 |
| 2015年 3月期 | 907 3/13 | 580 10/17 | 2,430,000 5/13 | 633億6742万 | 405億2161万 | 589億6364万 3/31 |
| 2016年 3月期 | 935 5/12 | 526 2/12 | 1,437,000 8/4 | 653億2363万 | 367億4891万 | 382億7424万 3/31 |
| 2017年 3月期 | 1,014 5,070 3/2 | 483 4/8 | 1,693,000 8/4 | 708億4295万 | 337億4472万 | 653億625万 3/31 |
| 2018年 3月期 | 1,434 7,170 11/8 | 871 4,355 4/17 | 1,234,000 246,800 8/3 | 1001億8619万 | 608億5228万 | 702億207万 3/30 |
| 2019年 3月期 | 1,304 6,520 10/9 | 753 3,765 3/28 | 644,000 128,800 6/6 | 911億376万 | 526億823万 | 561億3391万 3/29 |
| 2020年 3月期 | 889 4,445 4/23 | 450 2,251 3/23 | 919,500 183,900 11/14 | 621億985万 | 314億5315万 | 366億8697万 3/31 |
| 2021年 3月期 | 901 4,505 1/21 | 485 2,426 4/2 | 709,500 141,900 8/6 | 629億4822万 | 338億9842万 | 557億1996万 3/31 |
| 2022年 3月期 | 835 4,175 4/19 4,175 4/16 | 590 2,951 11/30 | 1,454,500 290,900 11/30 | 583億3714万 | 412億3423万 | 417億5795万 3/31 |
| 2023年 3月期 | 935 4,675 3/9 | 564 2,821 5/27 | 7,860,000 1,572,000 11/8 | 653億2363万 | 394億1774万 | 583億5273万 3/31 |
| 2024年 3月期 | 1,068 5,340 3/22 5,340 1/23 他2件 | 809 4,045 5/15 | 1,479,000 295,800 5/15 | 746億5570万 | 565億2066万 | 676億9665万 3/29 |
| 2025年 3月期 | 1,108 5,540 7/12 | 856 4,280 8/5 | 614,500 122,900 2/7 | 774億5180万 | 598億6530万 | 655億3287万 3/31 |
| 2026年 3月期 | 1,472 7,360 3/2 | 849 4,245 6/25 4,245 6/23 | 1,116,500 223,300 2/9 | 1029億7961万 | 593億7574万 | 764億5623万 3/31 |
| 最新 | 1,520 2026/9/28 | 312,600 | 983億1935万 | |||
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。
