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
2025/12/09～2026/05/12
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 | ||||||||||
| 05/12 | 1,195 | 1,250 | 1,151 | 1,188 | -1.98% | 391,000 | 831億1126万 | -3.34% | 10.01 | 0.74 |
| 05/11 | 1,217 | 1,222 | 1,204 | 1,212 | +0.25% | 139,300 | 847億9028万 | -1.54% | 10.21 | 0.76 |
| 05/08 | 1,210 | 1,215 | 1,189 | 1,209 | -0.66% | 131,100 | 845億8040万 | -1.71% | 10.19 | 0.75 |
| 05/07 | 1,208 | 1,227 | 1,206 | 1,217 | +2.61% | 129,500 | 851億4007万 | -1.06% | 10.25 | 0.76 |
| 05/01 | 1,190 | 1,201 | 1,182 | 1,186 | -0.92% | 88,400 | 829億7135万 | -3.73% | 9.99 | 0.74 |
| 04/30 | 1,185 | 1,203 | 1,183 | 1,197 | -0.83% | 113,300 | 837億4089万 | -3.08% | 10.09 | 0.75 |
| 04/28 | 1,194 | 1,207 | 1,191 | 1,207 | +1.09% | 99,300 | 844億4048万 | -2.5% | 10.17 | 0.75 |
| 04/27 | 1,191 | 1,198 | 1,184 | 1,194 | -0.25% | 105,600 | 835億3102万 | -3.63% | 10.06 | 0.75 |
| 04/24 | 1,208 | 1,212 | 1,193 | 1,197 | +0.08% | 84,800 | 837億4089万 | -3.47% | 10.09 | 0.75 |
| 04/23 | 1,195 | 1,200 | 1,181 | 1,196 | -0.42% | 111,500 | 836億7094万 | -3.78% | 10.08 | 0.75 |
| 04/22 | 1,236 | 1,245 | 1,196 | 1,201 | -3.07% | 160,300 | 840億2073万 | -3.84% | 10.12 | 0.75 |
| 04/21 | 1,267 | 1,277 | 1,239 | 1,239 | -2.21% | 109,800 | 866億7917万 | -1.12% | 10.44 | 0.77 |
| 04/20 | 1,275 | 1,282 | 1,267 | 1,267 | -0.08% | 76,200 | 886億3802万 | +0.88% | 10.68 | 0.79 |
| 04/17 | 1,279 | 1,279 | 1,264 | 1,268 | -0.86% | 97,800 | 887億798万 | +0.79% | 10.68 | 0.79 |
| 04/16 | 1,280 | 1,290 | 1,274 | 1,279 | -0.08% | 83,400 | 894億7753万 | +1.43% | 10.78 | 0.8 |
| 04/15 | 1,280 | 1,299 | 1,277 | 1,280 | +0.47% | 166,800 | 895億4749万 | +1.27% | 10.78 | 0.8 |
| 04/14 | 1,257 | 1,276 | 1,257 | 1,274 | +1.35% | 132,700 | 891億2774万 | +0.55% | 10.73 | 0.8 |
| 04/13 | 1,254 | 1,266 | 1,244 | 1,257 | +0.32% | 148,800 | 879億3843万 | -0.87% | 10.59 | 0.78 |
| 04/10 | 1,254 | 1,265 | 1,251 | 1,253 | +0.08% | 155,400 | 876億5860万 | -1.49% | 10.56 | 0.78 |
| 04/09 | 1,269 | 1,275 | 1,250 | 1,252 | -1.26% | 201,400 | 875億8864万 | -1.96% | 10.55 | 0.78 |
| 04/08 | 1,264 | 1,270 | 1,252 | 1,268 | +3.34% | 231,600 | 887億798万 | -0.94% | 10.68 | 0.79 |
| 04/07 | 1,235 | 1,245 | 1,224 | 1,227 | -0.24% | 143,500 | 858億3966万 | -4.66% | 10.34 | 0.77 |
| 04/06 | 1,220 | 1,252 | 1,220 | 1,230 | +0.57% | 210,000 | 860億4954万 | -5.09% | 10.36 | 0.77 |
| 04/03 | 1,213 | 1,227 | 1,210 | 1,223 | +1.49% | 114,900 | 855億5983万 | -6.21% | 10.3 | 0.76 |
| 04/02 | 1,235 | 1,243 | 1,205 | 1,205 | -2.27% | 200,500 | 843億57万 | -8.16% | 10.15 | 0.75 |
| 04/01 | 1,225 | 1,233 | 1,198 | 1,233 | +4.31% | 221,800 | 862億5942万 | -6.59% | 10.39 | 0.77 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,204 | 1,217 | 1,167 | 1,182 | -2.88% | 392,300 | 826億9151万 | -10.99% | 9.96 | 0.74 |
| 03/30 | 1,148 | 1,228 | 1,141 | 1,217 | -3.41% | 315,200 | 851億4007万 | -8.91% | 10.25 | 0.76 |
| 03/27 | 1,258 | 1,268 | 1,248 | 1,260 | -0.63% | 325,500 | 881億4831万 | -6.18% | 10.71 | 0.79 |
| 03/26 | 1,276 | 1,278 | 1,256 | 1,268 | -0.16% | 203,000 | 887億798万 | -5.93% | 10.77 | 0.8 |
| 03/25 | 1,278 | 1,280 | 1,264 | 1,270 | +1.93% | 148,000 | 888億4790万 | -6% | 10.79 | 0.8 |
| 03/24 | 1,250 | 1,252 | 1,230 | 1,246 | +2.98% | 158,000 | 871億6888万 | -7.91% | 10.59 | 0.78 |
| 03/23 | 1,230 | 1,232 | 1,196 | 1,210 | -4.72% | 373,000 | 846億5036万 | -10.77% | 10.28 | 0.76 |
| 03/19 | 1,320 | 1,320 | 1,268 | 1,270 | -4.94% | 274,500 | 888億4790万 | -6.62% | 10.79 | 0.8 |
| 03/18 | 1,324 | 1,336 | 1,320 | 1,336 | +1.83% | 137,000 | 934億6519万 | -1.84% | 11.35 | 0.84 |
| 03/17 | 1,322 | 1,338 | 1,308 | 1,312 | -0.15% | 166,500 | 917億8618万 | -3.32% | 11.15 | 0.83 |
| 03/16 | 1,310 | 1,332 | 1,308 | 1,314 | +0.15% | 163,000 | 919億2609万 | -2.52% | 11.16 | 0.83 |
| 03/13 | 1,324 | 1,332 | 1,312 | 1,312 | -2.38% | 194,000 | 917億8618万 | -2.09% | 11.15 | 0.83 |
| 03/12 | 1,350 | 1,356 | 1,338 | 1,344 | -1.18% | 238,500 | 940億2486万 | +0.98% | 11.42 | 0.85 |
| 03/11 | 1,360 | 1,376 | 1,350 | 1,360 | +1.19% | 326,500 | 951億4421万 | +3.03% | 11.56 | 0.86 |
| 03/10 | 1,334 | 1,356 | 1,328 | 1,344 | +3.23% | 274,000 | 940億2486万 | +2.75% | 11.42 | 0.85 |
| 03/09 | 1,296 | 1,314 | 1,274 | 1,302 | -4.69% | 372,500 | 910億8659万 | +0.31% | 11.06 | 0.82 |
| 03/06 | 1,366 | 1,374 | 1,348 | 1,366 | -1.01% | 260,500 | 955億6396万 | +6.06% | 11.61 | 0.86 |
| 03/05 | 1,370 | 1,390 | 1,360 | 1,380 | +3.76% | 435,500 | 965億4339万 | +8.15% | 11.73 | 0.87 |
| 03/04 | 1,380 | 1,392 | 1,320 | 1,330 | -6.86% | 572,500 | 930億4544万 | +5.3% | 11.3 | 0.84 |
| 03/03 | 1,464 | 1,470 | 1,418 | 1,428 | -2.59% | 392,000 | 999億142万 | +13.97% | 12.13 | 0.9 |
| 03/02 | 1,416 | 1,472 | 1,378 | 1,466 | +2.52% | 386,000 | 1025億5986万 | +18.32% | 12.46 | 0.92 |
| 02/27 | 1,392 | 1,436 | 1,392 | 1,430 | +1.27% | 240,000 | 1000億4134万 | +16.93% | 12.15 | 0.9 |
| 02/26 | 1,418 | 1,422 | 1,388 | 1,412 | 0% | 250,500 | 987億8207万 | +16.79% | 12 | 0.89 |
| 02/25 | 1,422 | 1,436 | 1,398 | 1,412 | -1.53% | 354,000 | 987億8207万 | +18.06% | 12 | 0.89 |
| 02/24 | 1,374 | 1,446 | 1,370 | 1,434 | +4.37% | 499,500 | 1003億2117万 | +21.22% | 12.18 | 0.9 |
| 02/20 | 1,394 | 1,394 | 1,372 | 1,374 | -1.43% | 213,000 | 961億2363万 | +17.54% | 11.67 | 0.86 |
| 02/19 | 1,378 | 1,396 | 1,366 | 1,394 | +1.16% | 286,500 | 975億2281万 | +20.38% | 11.84 | 0.88 |
| 02/18 | 1,366 | 1,384 | 1,354 | 1,378 | +2.38% | 404,500 | 964億347万 | +20.35% | 11.71 | 0.87 |
| 02/17 | 1,338 | 1,360 | 1,328 | 1,346 | +1.05% | 205,500 | 941億6478万 | +18.8% | 11.44 | 0.85 |
| 02/16 | 1,328 | 1,342 | 1,314 | 1,332 | +1.83% | 285,000 | 931億8536万 | +18.72% | 11.32 | 0.84 |
| 02/13 | 1,314 | 1,320 | 1,282 | 1,308 | -1.36% | 289,000 | 915億634万 | +17.73% | 11.11 | 0.82 |
| 02/12 | 1,286 | 1,334 | 1,278 | 1,326 | +4.08% | 480,500 | 927億6560万 | +20.22% | 11.27 | 0.83 |
| 02/10 | 1,242 | 1,284 | 1,230 | 1,274 | +2.41% | 642,000 | 891億2774万 | +16.56% | 10.82 | 0.8 |
| 02/09 | 1,114 | 1,280 | 1,098 | 1,244 | +13.5% | 1,116,500 | 870億2897万 | +14.76% | 10.57 | 0.78 |
| 02/06 | 1,094 | 1,102 | 1,088 | 1,096 | -0.36% | 129,000 | 766億7504万 | +1.76% | 9.31 | 0.69 |
| 02/05 | 1,100 | 1,104 | 1,094 | 1,100 | +0.18% | 136,500 | 769億5487万 | +2.14% | 9.35 | 0.69 |
| 02/04 | 1,074 | 1,098 | 1,072 | 1,098 | +2.43% | 158,000 | 768億1496万 | +2.04% | 9.33 | 0.69 |
| 02/03 | 1,074 | 1,078 | 1,070 | 1,072 | +0.75% | 158,000 | 749億9602万 | -0.28% | 9.11 | 0.67 |
| 02/02 | 1,078 | 1,086 | 1,064 | 1,064 | -0.75% | 177,000 | 744億3635万 | -0.93% | 9.04 | 0.67 |
| 01/30 | 1,066 | 1,076 | 1,062 | 1,072 | +0.75% | 127,500 | 749億9602万 | -0.28% | 9.11 | 0.67 |
| 01/29 | 1,058 | 1,070 | 1,046 | 1,064 | +0.57% | 198,500 | 744億3635万 | -0.93% | 9.04 | 0.67 |
| 01/28 | 1,070 | 1,076 | 1,056 | 1,058 | -1.31% | 131,500 | 740億1660万 | -1.58% | 8.99 | 0.67 |
| 01/27 | 1,066 | 1,074 | 1,058 | 1,072 | +1.13% | 134,500 | 749億9602万 | -0.28% | 9.11 | 0.67 |
| 01/26 | 1,076 | 1,078 | 1,060 | 1,060 | -2.03% | 185,500 | 741億5651万 | -1.4% | 9.01 | 0.67 |
| 01/23 | 1,084 | 1,088 | 1,078 | 1,082 | -0.18% | 108,500 | 756億9561万 | +0.56% | 9.19 | 0.68 |
| 01/22 | 1,070 | 1,084 | 1,066 | 1,084 | +1.31% | 141,500 | 758億3553万 | +0.84% | 9.21 | 0.68 |
| 01/21 | 1,064 | 1,070 | 1,054 | 1,070 | -0.37% | 150,000 | 748億5610万 | -0.37% | 9.09 | 0.67 |
| 01/20 | 1,094 | 1,094 | 1,072 | 1,074 | -1.29% | 172,500 | 751億3594万 | 0% | 9.13 | 0.68 |
| 01/19 | 1,098 | 1,098 | 1,072 | 1,088 | -0.91% | 222,000 | 761億1537万 | +1.4% | 9.24 | 0.68 |
| 01/16 | 1,086 | 1,098 | 1,082 | 1,098 | +0.73% | 99,000 | 768億1496万 | +2.52% | 9.33 | 0.69 |
| 01/15 | 1,078 | 1,096 | 1,068 | 1,090 | +1.49% | 173,500 | 762億5528万 | +1.96% | 9.26 | 0.69 |
| 01/14 | 1,066 | 1,076 | 1,064 | 1,074 | +0.56% | 201,500 | 751億3594万 | +0.66% | 9.13 | 0.68 |
| 01/13 | 1,074 | 1,074 | 1,060 | 1,068 | -0.19% | 276,500 | 747億1619万 | +0.19% | 9.07 | 0.67 |
| 01/09 | 1,080 | 1,088 | 1,070 | 1,070 | -0.93% | 128,500 | 748億5610万 | +0.47% | 9.09 | 0.67 |
| 01/08 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 129,000 | 755億5569万 | +1.5% | 9.18 | 0.68 |
| 01/07 | 1,076 | 1,090 | 1,074 | 1,090 | +1.68% | 168,000 | 762億5528万 | +2.44% | 9.26 | 0.69 |
| 01/06 | 1,062 | 1,072 | 1,062 | 1,072 | +1.13% | 181,000 | 749億9602万 | +0.85% | 9.11 | 0.67 |
| 01/05 | 1,078 | 1,082 | 1,056 | 1,060 | -1.85% | 226,000 | 741億5651万 | -0.19% | 9.01 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,080 | 1,084 | 1,074 | 1,080 | 0% | 133,000 | 755億5569万 | +1.6% | 9.18 | 0.7 |
| 12/29 | 1,072 | 1,080 | 1,070 | 1,080 | +0.93% | 136,000 | 755億5569万 | +1.69% | 9.18 | 0.7 |
| 12/26 | 1,072 | 1,074 | 1,062 | 1,070 | -0.37% | 109,500 | 748億5610万 | +0.85% | 9.09 | 0.7 |
| 12/25 | 1,072 | 1,078 | 1,068 | 1,074 | +0.56% | 114,000 | 751億3594万 | +1.32% | 9.13 | 0.7 |
| 12/24 | 1,070 | 1,072 | 1,060 | 1,068 | -0.19% | 121,000 | 747億1619万 | +0.85% | 9.07 | 0.7 |
| 12/23 | 1,068 | 1,074 | 1,068 | 1,070 | +0.38% | 92,000 | 748億5610万 | +1.04% | 9.09 | 0.7 |
| 12/22 | 1,066 | 1,070 | 1,060 | 1,066 | 0% | 90,500 | 745億7627万 | +0.66% | 9.06 | 0.7 |
| 12/19 | 1,074 | 1,074 | 1,064 | 1,066 | -0.74% | 127,500 | 745億7627万 | +0.76% | 9.06 | 0.7 |
| 12/18 | 1,074 | 1,076 | 1,064 | 1,074 | +0.56% | 130,000 | 751億3594万 | +1.51% | 9.13 | 0.7 |
| 12/17 | 1,072 | 1,076 | 1,068 | 1,068 | -0.56% | 109,500 | 747億1619万 | +1.14% | 9.07 | 0.7 |
| 12/16 | 1,072 | 1,074 | 1,064 | 1,074 | +0.37% | 108,500 | 751億3594万 | +2.09% | 9.13 | 0.7 |
| 12/15 | 1,062 | 1,076 | 1,058 | 1,070 | +0.38% | 129,500 | 748億5610万 | +2.1% | 9.09 | 0.7 |
| 12/12 | 1,060 | 1,066 | 1,058 | 1,066 | +1.72% | 156,000 | 745億7627万 | +2.21% | 9.06 | 0.7 |
| 12/11 | 1,060 | 1,064 | 1,046 | 1,048 | -1.13% | 111,000 | 733億1701万 | +0.87% | 8.9 | 0.68 |
| 12/10 | 1,060 | 1,068 | 1,050 | 1,060 | +0.95% | 146,000 | 741億5651万 | +2.42% | 9.01 | 0.69 |
| 12/09 | 1,044 | 1,050 | 1,034 | 1,050 | +0.57% | 128,000 | 734億5692万 | +1.84% | 8.92 | 0.69 |
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 | 1,188 2026/5/12 | 391,000 | 831億1126万 | |||
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。
