- 4203
- 2026/10/02
- 時価
- 7572億円
- PER 予
- 26.42倍
- 2010年以降
- 7.68-58.31倍
（2010-2026年） - PBR
- 2.09倍
- 2010年以降
- 0.48-1.53倍
（2010-2026年） - 配当 予
- 1.4%
- ROE 予
- 7.93%
- ROA 予
- 5.66%
- 資料
- Link
- CSV,JSON
住友ベークライト（4203）の時価総額の推移
- 2010年3月31日
- 1409億4248万
- 2011年3月31日
- 1346億3162万
- 2012年3月30日
- 1146億4724万
- 2013年3月29日
- 1030億7733万
- 2014年3月31日
- 958億7346万
- 2015年3月31日
- 1291億470万
- 2016年3月31日
- 1040億2571万
- 2017年3月31日
- 1576億7570万
- 2018年3月30日
- 2211億9967万
- 2019年3月29日
- 1866億4116万
- 2020年3月31日
- 1080億4745万
- 2021年3月31日
- 2129億8215万
- 2022年3月31日
- 2348億819万
- 2023年3月31日
- 2428億153万
- 2024年3月29日
- 4310億332万
- 2025年3月31日
- 2919億1387万
- 2026年3月31日
- 4235億8717万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 8,463 | 8,625 | 8,450 | 8,581 | +1% | 578,800 | - | +11.31% | - | - |
| 10/01 | 8,431 | 8,506 | 8,380 | 8,496 | +1.01% | 621,600 | - | +10.91% | - | - |
| 09/30 | 8,214 | 8,430 | 8,214 | 8,411 | +2.42% | 733,800 | - | +10.54% | - | - |
| 09/29 | 8,134 | 8,265 | 8,098 | 8,212 | +0.96% | 639,100 | - | +8.62% | - | - |
| 09/28 | 8,290 | 8,374 | 8,134 | 8,134 | -0.6% | 830,700 | - | +8.12% | - | - |
| 09/25 | 8,024 | 8,223 | 7,935 | 8,183 | +1.91% | 716,100 | - | +9.28% | - | - |
| 09/24 | 7,915 | 8,040 | 7,907 | 8,030 | +3.13% | 630,700 | - | +7.5% | - | - |
| 09/18 | 7,807 | 7,896 | 7,772 | 7,786 | +0.54% | 1,027,700 | - | +4.31% | - | - |
| 09/17 | 8,005 | 8,094 | 7,727 | 7,744 | -2.73% | 1,360,100 | - | +3.75% | - | - |
| 09/16 | 7,803 | 7,961 | 7,753 | 7,961 | +2.01% | 707,400 | - | +6.57% | - | - |
| 09/15 | 7,686 | 7,905 | 7,666 | 7,804 | +0.35% | 861,700 | - | +4.58% | - | - |
| 09/14 | 7,458 | 7,857 | 7,376 | 7,777 | +2.49% | 894,400 | - | +4.32% | - | - |
| 09/11 | 7,572 | 7,696 | 7,412 | 7,588 | +1.07% | 938,300 | - | +1.98% | - | - |
| 09/10 | 7,510 | 7,631 | 7,364 | 7,508 | -1.98% | 876,400 | - | +0.81% | - | - |
| 09/09 | 7,200 | 7,763 | 7,200 | 7,660 | +11.01% | 1,511,000 | - | +2.64% | - | - |
| 09/08 | 7,085 | 7,238 | 6,900 | 6,900 | -4.17% | 596,800 | - | -7.43% | - | - |
| 09/07 | 7,130 | 7,203 | 6,992 | 7,200 | +2.04% | 514,700 | - | -3.58% | - | - |
| 09/04 | 7,044 | 7,070 | 6,921 | 7,056 | +0.31% | 438,700 | - | -5.16% | - | - |
| 09/03 | 7,135 | 7,195 | 7,001 | 7,034 | -1.01% | 354,900 | - | -4.93% | - | - |
| 09/02 | 7,380 | 7,406 | 7,086 | 7,106 | -5.63% | 437,800 | - | -3.42% | - | - |
| 09/01 | 7,495 | 7,572 | 7,420 | 7,530 | +0.47% | 548,200 | - | +2.78% | - | - |
| 08/31 | 7,400 | 7,532 | 7,282 | 7,495 | +0.69% | 377,000 | - | +2.8% | - | - |
| 08/28 | 7,540 | 7,584 | 7,430 | 7,444 | -1.19% | 542,600 | - | +2.49% | - | - |
| 08/27 | 7,630 | 7,735 | 7,507 | 7,534 | -0.08% | 683,400 | - | +3.9% | - | - |
| 08/26 | 7,408 | 7,590 | 7,301 | 7,540 | +2.2% | 754,000 | - | +4.26% | - | - |
| 08/25 | 7,185 | 7,434 | 7,165 | 7,378 | +2.29% | 1,025,500 | - | +2.27% | - | - |
| 08/24 | 7,133 | 7,286 | 7,105 | 7,213 | +0.59% | 1,123,900 | - | +0.21% | - | - |
| 08/21 | 7,160 | 7,293 | 7,046 | 7,171 | -1.9% | 669,300 | - | -0.4% | - | - |
| 08/20 | 7,286 | 7,351 | 7,181 | 7,310 | +0.87% | 591,400 | - | +1.34% | - | - |
| 08/19 | 7,427 | 7,509 | 7,188 | 7,247 | -6.21% | 1,769,700 | - | +0.58% | - | - |
| 08/18 | 7,880 | 7,926 | 7,609 | 7,727 | -1.94% | 408,700 | - | +7.36% | - | - |
| 08/17 | 7,776 | 7,928 | 7,762 | 7,880 | +1.04% | 441,500 | - | +9.81% | - | - |
| 08/14 | 7,878 | 7,975 | 7,735 | 7,799 | -1.02% | 607,800 | - | +9.14% | - | - |
| 08/13 | 7,900 | 7,950 | 7,798 | 7,879 | +1.27% | 442,300 | - | +10.69% | - | - |
| 08/12 | 7,600 | 7,831 | 7,545 | 7,780 | +2.25% | 693,100 | - | +9.7% | - | - |
| 08/10 | 7,600 | 7,839 | 7,598 | 7,609 | +2.29% | 490,800 | - | +7.55% | - | - |
| 08/07 | 7,720 | 7,777 | 7,321 | 7,439 | -4.2% | 934,000 | - | +5.2% | - | - |
| 08/06 | 7,858 | 7,930 | 7,662 | 7,765 | -1.32% | 594,500 | - | +9.88% | - | - |
| 08/05 | 7,492 | 7,869 | 7,343 | 7,869 | +5.77% | 881,600 | - | +11.49% | - | - |
| 08/04 | 7,638 | 7,750 | 7,325 | 7,440 | +2.82% | 2,573,500 | - | +5.67% | - | - |
| 08/03 | 6,550 | 7,512 | 6,281 | 7,236 | +11.1% | 2,974,300 | - | +2.71% | - | - |
| 07/31 | 6,557 | 6,649 | 6,324 | 6,513 | +8.06% | 985,900 | - | -7.75% | - | - |
| 07/30 | 5,983 | 6,176 | 5,896 | 6,027 | +0.02% | 679,100 | - | -15.15% | - | - |
| 07/29 | 6,320 | 6,324 | 5,874 | 6,026 | -4.3% | 658,600 | - | -15.76% | - | - |
| 07/28 | 6,500 | 6,503 | 6,297 | 6,297 | -5.24% | 567,300 | - | -12.64% | - | - |
| 07/27 | 6,835 | 6,841 | 6,633 | 6,645 | -2.21% | 363,600 | - | -8.53% | - | - |
| 07/24 | 6,960 | 6,994 | 6,709 | 6,795 | -4.9% | 476,700 | - | -7.01% | - | - |
| 07/23 | 7,193 | 7,238 | 7,112 | 7,145 | +0.89% | 273,100 | - | -2.52% | - | - |
| 07/22 | 7,178 | 7,251 | 7,047 | 7,082 | +0.08% | 290,900 | - | -3.3% | - | - |
| 07/21 | 7,023 | 7,095 | 6,902 | 7,076 | +1.54% | 266,300 | - | -3.21% | - | - |
| 07/17 | 7,115 | 7,184 | 6,798 | 6,969 | -4.06% | 685,000 | - | -4.52% | - | - |
| 07/16 | 7,321 | 7,360 | 7,230 | 7,264 | -3.07% | 348,800 | - | -0.22% | - | - |
| 07/15 | 7,182 | 7,507 | 7,161 | 7,494 | +5.09% | 644,900 | - | +3.47% | - | - |
| 07/14 | 6,921 | 7,166 | 6,840 | 7,131 | +1.36% | 314,900 | - | -0.78% | - | - |
| 07/13 | 7,184 | 7,296 | 6,990 | 7,035 | -2.29% | 387,200 | - | -1.64% | - | - |
| 07/10 | 7,200 | 7,296 | 7,191 | 7,200 | +0.77% | 345,500 | - | +1.11% | - | - |
| 07/09 | 7,046 | 7,206 | 7,040 | 7,145 | +0.73% | 508,200 | - | +0.73% | - | - |
| 07/08 | 7,100 | 7,293 | 7,030 | 7,093 | -1.8% | 371,500 | - | +0.28% | - | - |
| 07/07 | 7,595 | 7,667 | 7,206 | 7,223 | -1.71% | 609,300 | - | +2.31% | - | - |
| 07/06 | 7,580 | 7,581 | 7,217 | 7,349 | -2.09% | 363,600 | - | +4.39% | - | - |
| 07/03 | 7,190 | 7,524 | 7,088 | 7,506 | +2.26% | 395,400 | - | +6.91% | - | - |
| 07/02 | 7,431 | 7,519 | 7,228 | 7,340 | -2.76% | 332,900 | - | +4.9% | - | - |
| 07/01 | 7,510 | 7,633 | 7,461 | 7,548 | +1.26% | 406,100 | - | +8.28% | - | - |
| 06/30 | 7,551 | 7,590 | 7,422 | 7,454 | -0.97% | 357,200 | - | +7.45% | - | - |
| 06/29 | 7,613 | 7,624 | 7,285 | 7,527 | -1.17% | 495,100 | - | +8.91% | - | - |
| 06/26 | 7,742 | 7,857 | 7,440 | 7,616 | +0.32% | 508,300 | - | +10.68% | - | - |
| 06/25 | 7,683 | 7,698 | 7,423 | 7,592 | +4.3% | 499,300 | - | +10.88% | - | - |
| 06/24 | 7,298 | 7,425 | 7,173 | 7,279 | -1.54% | 635,900 | - | +6.92% | - | - |
| 06/23 | 7,730 | 7,754 | 7,340 | 7,393 | -4.25% | 647,800 | - | +9.2% | - | - |
| 06/22 | 7,712 | 7,936 | 7,683 | 7,721 | +0.14% | 608,000 | - | +14.78% | - | - |
| 06/19 | 7,963 | 7,985 | 7,684 | 7,710 | +4.71% | 1,503,400 | - | +15.47% | - | - |
| 06/18 | 7,356 | 7,471 | 7,319 | 7,363 | +5.44% | 836,400 | - | +11.04% | - | - |
| 06/17 | 6,736 | 7,019 | 6,672 | 6,983 | +3.38% | 552,000 | - | +5.72% | - | - |
| 06/16 | 6,750 | 6,822 | 6,732 | 6,755 | -0.56% | 379,600 | - | +2.47% | - | - |
| 06/15 | 6,833 | 6,881 | 6,750 | 6,793 | +4.83% | 478,900 | - | +3.1% | - | - |
| 06/12 | 6,435 | 6,638 | 6,395 | 6,480 | +2.29% | 536,700 | - | -1.32% | - | - |
| 06/11 | 6,077 | 6,335 | 6,018 | 6,335 | +3.61% | 474,100 | - | -2.97% | - | - |
| 06/10 | 6,260 | 6,289 | 6,075 | 6,114 | -2.25% | 393,100 | - | -5.98% | - | - |
| 06/09 | 6,228 | 6,282 | 6,095 | 6,255 | +0.26% | 577,900 | - | -3.4% | - | - |
| 06/08 | 6,310 | 6,363 | 6,168 | 6,239 | -4.16% | 686,100 | - | -3.2% | - | - |
| 06/05 | 6,539 | 6,577 | 6,396 | 6,510 | -1.94% | 439,200 | - | +1.5% | - | - |
| 06/04 | 6,723 | 6,754 | 6,570 | 6,639 | -1.98% | 379,400 | - | +4.29% | - | - |
| 06/03 | 6,832 | 6,885 | 6,737 | 6,773 | +0.61% | 476,100 | - | +7.35% | - | - |
| 06/02 | 6,707 | 6,765 | 6,492 | 6,732 | -1.94% | 561,600 | - | +7.82% | - | - |
| 06/01 | 6,924 | 7,108 | 6,801 | 6,865 | -0.51% | 635,900 | - | +11.01% | - | - |
| 05/29 | 6,842 | 6,977 | 6,747 | 6,900 | +3.19% | 968,900 | - | +12.73% | - | - |
| 05/28 | 6,762 | 6,776 | 6,575 | 6,687 | -0.49% | 436,400 | - | +10.51% | - | - |
| 05/27 | 6,850 | 6,874 | 6,720 | 6,720 | -0.97% | 455,200 | - | +12.17% | - | - |
| 05/26 | 6,884 | 6,971 | 6,727 | 6,786 | -0.13% | 493,400 | - | +14.34% | - | - |
| 05/25 | 6,985 | 6,990 | 6,765 | 6,795 | +0.44% | 616,300 | - | +15.68% | - | - |
| 05/22 | 6,700 | 6,800 | 6,640 | 6,765 | +2.21% | 539,700 | - | +16.38% | - | - |
| 05/21 | 6,600 | 6,737 | 6,552 | 6,619 | +4.9% | 876,300 | - | +15.03% | - | - |
| 05/20 | 6,280 | 6,345 | 6,133 | 6,310 | -0.13% | 611,600 | - | +10.68% | - | - |
| 05/19 | 6,568 | 6,615 | 6,247 | 6,318 | -2.32% | 749,500 | - | +11.72% | - | - |
| 05/18 | 6,660 | 6,686 | 6,391 | 6,468 | -1.58% | 807,600 | - | +15.29% | - | - |
| 05/15 | 6,664 | 6,831 | 6,497 | 6,572 | -1.91% | 959,700 | - | +18.39% | - | - |
| 05/14 | 6,690 | 6,874 | 6,606 | 6,700 | +0.63% | 994,600 | - | +22.13% | - | - |
| 05/13 | 6,573 | 6,730 | 6,431 | 6,658 | -0.49% | 1,065,700 | - | +22.89% | - | - |
| 05/12 | 6,290 | 6,758 | 6,245 | 6,691 | +7.3% | 1,776,700 | - | +25.09% | - | - |
| 05/11 | 5,617 | 6,246 | 5,468 | 6,236 | +12.44% | 4,458,400 | - | +17.97% | - | - |
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 | 1,373 549 3/31 | 953 381 11/27 381 4/28 | 1,822,800 4,557,000 8/5 | 1443億6086万 | - | 1409億4248万 3/31 |
| 2011年 3月期 | 1,433 573 2/10 | 975 390 3/15 | 2,298,400 5,746,000 2/7 | 1506億7172万 | 1025億5143万 | 1346億3162万 3/31 |
| 2012年 3月期 | 1,400 560 7/8 560 5/11 | 920 368 10/6 368 10/5 | 1,960,400 4,901,000 11/7 | 1472億5334万 | 967億6648万 | 1146億4724万 3/30 |
| 2013年 3月期 | 1,090 436 4/4 436 4/3 他2件 | 663 265 10/15 | 2,023,200 5,058,000 11/7 | 1146億4724万 | 696億8238万 | 1030億7733万 3/29 |
| 2014年 3月期 | 1,140 456 5/20 | 843 337 4/4 | 2,007,200 5,018,000 11/6 | 1199億629万 | 886億1495万 | 958億7346万 3/31 |
| 2015年 3月期 | 1,403 561 3/25 | 890 356 5/19 | 1,472,800 3,682,000 11/11 | 1475億1629万 | 936億1105万 | 1291億470万 3/31 |
| 2016年 3月期 | 1,500 600 6/2 | 1,048 419 9/29 | 2,034,800 5,087,000 8/5 | 1577億7143万 | 1101億7705万 | 1040億2571万 3/31 |
| 2017年 3月期 | 1,738 695 2/23 | 1,020 408 4/8 | 1,582,000 3,955,000 5/16 | 1723億2691万 | 1072億8457万 | 1576億7570万 3/31 |
| 2018年 3月期 | 2,500 1,000 1/9 | 1,565 626 4/13 | 1,668,400 4,171,000 10/10 | 2479億5239万 | 1552億1819万 | 2211億9967万 3/30 |
| 2019年 3月期 | 2,878 1,151 5/15 | 1,725 3,450 12/25 | 1,786,000 4,465,000 9/21 | 2853億9320万 | 1710億8714万 | 1866億4116万 3/29 |
| 2020年 3月期 | 2,395 4,790 11/12 | 906 1,811 3/23 | 1,815,200 907,600 3/25 | 2375億3838万 | 898億835万 | 1080億4745万 3/31 |
| 2021年 3月期 | 2,425 4,850 3/22 4,850 3/19 | 1,077 2,153 4/6 | 1,358,000 679,000 5/19 | 2405億1381万 | 1067億6829万 | 2129億8215万 3/31 |
| 2022年 3月期 | 3,070 6,140 1/13 | 2,060 4,120 5/17 | 688,200 344,100 9/14 | 3044億8553万 | 2043億1276万 | 2348億819万 3/31 |
| 2023年 3月期 | 2,590 5,180 3/31 | 1,915 3,830 1/5 3,830 12/29 | 807,400 403,700 4/26 | 2568億7867万 | 1899億3153万 | 2428億153万 3/31 |
| 2024年 3月期 | 4,662 9,324 3/22 | 2,370 4,740 4/6 | 1,459,600 729,800 2/5 | 4370億9959万 | 2350億5886万 | 4310億332万 3/29 |
| 2025年 3月期 | 4,867 5/13 | 3,050 8/5 | 1,202,500 5/13 | 4563億1997万 | 2859億6176万 | 2919億1387万 3/31 |
| 2026年 3月期 | 6,063 2/26 | 2,750 4/7 | 1,500,400 11/4 | 5684億5448万 | 2578億3437万 | 4235億8717万 3/31 |
| 最新 | 8,581 2026/10/2 | 578,800 | 7572億7201万 | |||
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。
