- 4506
- 2026/10/01
- 時価
- 7344億円
- PER 予
- 9.53倍
- 2010年以降
- 赤字-70.52倍
（2010-2026年） - PBR
- 1.8倍
- 2010年以降
- 0.65-4.47倍
（2010-2026年） - 配当
- 0%
- ROE 予
- 18.85%
- ROA 予
- 9.11%
- 資料
- Link
- CSV,JSON
住友ファーマ（4506）の時価総額の推移
- 2010年3月31日
- 3410億30万
- 2011年3月31日
- 3083億7250万
- 2012年3月30日
- 3489億5830万
- 2013年3月29日
- 6983億1450万
- 2014年3月31日
- 6515億8215万
- 2015年3月31日
- 5657億6063万
- 2016年3月31日
- 5149億281万
- 2017年3月31日
- 7302億3679万
- 2018年3月30日
- 7095億7453万
- 2019年3月29日
- 1兆873億
- 2020年3月31日
- 5574億504万
- 2021年3月31日
- 7655億8534万
- 2022年3月31日
- 4799億2984万
- 2023年3月31日
- 3218億634万
- 2024年3月29日
- 1581億2172万
- 2025年3月31日
- 2896億2434万
- 2026年3月31日
- 8247億7206万
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 | 1,611 | 1,629 | 1,601 | 1,614 | -1.28% | 2,701,600 | - | +2.41% | - | - |
| 10/01 | 1,611 | 1,639 | 1,581 | 1,635 | +0.49% | 2,618,300 | - | +4.14% | - | - |
| 09/30 | 1,585 | 1,637 | 1,579 | 1,627 | +4.09% | 3,752,400 | - | +4.23% | - | - |
| 09/29 | 1,583 | 1,585 | 1,552 | 1,563 | -1.26% | 3,226,000 | - | +0.71% | - | - |
| 09/28 | 1,590 | 1,600 | 1,581 | 1,583 | -0.75% | 2,273,600 | - | +2.26% | - | - |
| 09/25 | 1,595 | 1,618 | 1,583 | 1,595 | +0.31% | 2,081,900 | - | +3.64% | - | - |
| 09/24 | 1,595 | 1,621 | 1,584 | 1,590 | -1.24% | 2,677,300 | - | +3.92% | - | - |
| 09/18 | 1,601 | 1,611 | 1,578 | 1,610 | +0.75% | 3,015,600 | - | +5.85% | - | - |
| 09/17 | 1,529 | 1,603 | 1,525 | 1,598 | +5.27% | 3,747,600 | - | +5.76% | - | - |
| 09/16 | 1,575 | 1,586 | 1,490 | 1,518 | -4.11% | 4,286,200 | - | +1.07% | - | - |
| 09/15 | 1,569 | 1,598 | 1,554 | 1,583 | +0.96% | 2,346,500 | - | +5.89% | - | - |
| 09/14 | 1,521 | 1,584 | 1,498 | 1,568 | +2.69% | 3,597,600 | - | +5.52% | - | - |
| 09/11 | 1,540 | 1,563 | 1,516 | 1,527 | -0.59% | 3,411,700 | - | +3.53% | - | - |
| 09/10 | 1,523 | 1,536 | 1,502 | 1,536 | -0.58% | 3,795,200 | - | +4.85% | - | - |
| 09/09 | 1,583 | 1,589 | 1,532 | 1,545 | -4.33% | 4,208,100 | - | +6.19% | - | - |
| 09/08 | 1,608 | 1,659 | 1,583 | 1,615 | -0.25% | 4,013,800 | - | +12% | - | - |
| 09/07 | 1,650 | 1,667 | 1,606 | 1,619 | -2.06% | 3,184,700 | - | +13.38% | - | - |
| 09/04 | 1,654 | 1,695 | 1,636 | 1,653 | -1.25% | 4,424,700 | - | +16.99% | - | - |
| 09/03 | 1,610 | 1,699 | 1,607 | 1,674 | +2.45% | 6,421,000 | - | +19.66% | - | - |
| 09/02 | 1,572 | 1,653 | 1,567 | 1,634 | +2.77% | 7,280,900 | - | +18.15% | - | - |
| 09/01 | 1,546 | 1,597 | 1,535 | 1,590 | +2.32% | 3,524,100 | - | +16.14% | - | - |
| 08/31 | 1,505 | 1,557 | 1,498 | 1,554 | +4.65% | 5,945,800 | - | +14.52% | - | - |
| 08/28 | 1,448 | 1,488 | 1,443 | 1,485 | +3.05% | 2,711,900 | - | +10.24% | - | - |
| 08/27 | 1,438 | 1,456 | 1,432 | 1,441 | -0.89% | 2,029,800 | - | +7.62% | - | - |
| 08/26 | 1,484 | 1,510 | 1,453 | 1,454 | +0.83% | 4,133,900 | - | +9.08% | - | - |
| 08/25 | 1,420 | 1,450 | 1,401 | 1,442 | +1.69% | 2,122,900 | - | +8.67% | - | - |
| 08/24 | 1,419 | 1,439 | 1,411 | 1,418 | +0.42% | 2,257,300 | - | +7.51% | - | - |
| 08/21 | 1,435 | 1,450 | 1,400 | 1,412 | -3.62% | 3,653,100 | - | +7.38% | - | - |
| 08/20 | 1,402 | 1,474 | 1,402 | 1,465 | +8.44% | 5,211,700 | - | +11.66% | - | - |
| 08/19 | 1,396 | 1,402 | 1,336 | 1,351 | -1.75% | 2,499,000 | - | +3.37% | - | - |
| 08/18 | 1,360 | 1,400 | 1,359 | 1,375 | +1.4% | 2,509,900 | - | +5.2% | - | - |
| 08/17 | 1,388 | 1,395 | 1,356 | 1,356 | -1.17% | 2,291,100 | - | +3.67% | - | - |
| 08/14 | 1,378 | 1,378 | 1,350 | 1,372 | +0.66% | 2,465,500 | - | +4.65% | - | - |
| 08/13 | 1,360 | 1,367 | 1,344 | 1,363 | +0.96% | 2,684,300 | - | +3.73% | - | - |
| 08/12 | 1,332 | 1,350 | 1,317 | 1,350 | +0.37% | 2,596,700 | - | +2.27% | - | - |
| 08/10 | 1,300 | 1,358 | 1,291 | 1,345 | +3.86% | 2,989,400 | - | +1.28% | - | - |
| 08/07 | 1,283 | 1,303 | 1,264 | 1,295 | +0.86% | 2,925,500 | - | -3.14% | - | - |
| 08/06 | 1,290 | 1,295 | 1,260 | 1,284 | +0.78% | 3,023,600 | - | -4.54% | - | - |
| 08/05 | 1,249 | 1,274 | 1,223 | 1,274 | +3.58% | 4,634,400 | - | -5.77% | - | - |
| 08/04 | 1,217 | 1,277 | 1,188 | 1,230 | -3.23% | 12,627,400 | - | -9.63% | - | - |
| 08/03 | 1,218 | 1,294 | 1,204 | 1,271 | +1.84% | 6,677,600 | - | -7.43% | - | - |
| 07/31 | 1,290 | 1,296 | 1,248 | 1,248 | -3.33% | 4,559,700 | - | -9.57% | - | - |
| 07/30 | 1,253 | 1,291 | 1,251 | 1,291 | +1.97% | 3,083,400 | - | -7.12% | - | - |
| 07/29 | 1,300 | 1,307 | 1,243 | 1,266 | -2.09% | 4,146,900 | - | -9.31% | - | - |
| 07/28 | 1,306 | 1,312 | 1,267 | 1,293 | -0.61% | 3,264,400 | - | -7.77% | - | - |
| 07/27 | 1,290 | 1,301 | 1,265 | 1,301 | +1.25% | 3,356,600 | - | -7.67% | - | - |
| 07/24 | 1,261 | 1,285 | 1,249 | 1,285 | -0.08% | 4,242,000 | - | -9.19% | - | - |
| 07/23 | 1,285 | 1,311 | 1,280 | 1,286 | 0% | 3,227,300 | - | -9.75% | - | - |
| 07/22 | 1,326 | 1,327 | 1,286 | 1,286 | -1.38% | 3,410,100 | - | -10.26% | - | - |
| 07/21 | 1,283 | 1,314 | 1,270 | 1,304 | +3.41% | 3,918,200 | - | -9.51% | - | - |
| 07/17 | 1,304 | 1,315 | 1,233 | 1,261 | -4.32% | 5,926,800 | - | -12.79% | - | - |
| 07/16 | 1,335 | 1,336 | 1,307 | 1,318 | -0.83% | 2,792,000 | - | -9.17% | - | - |
| 07/15 | 1,329 | 1,347 | 1,301 | 1,329 | -0.97% | 4,462,300 | - | -8.47% | - | - |
| 07/14 | 1,353 | 1,369 | 1,342 | 1,342 | 0% | 3,680,200 | - | -7.83% | - | - |
| 07/13 | 1,415 | 1,417 | 1,340 | 1,342 | -4.14% | 5,279,900 | - | -8.15% | - | - |
| 07/10 | 1,425 | 1,426 | 1,392 | 1,400 | -2.3% | 4,514,100 | - | -4.63% | - | - |
| 07/09 | 1,440 | 1,454 | 1,420 | 1,433 | -1.17% | 2,181,800 | - | -2.45% | - | - |
| 07/08 | 1,550 | 1,554 | 1,449 | 1,450 | -4.92% | 3,594,500 | - | -1.23% | - | - |
| 07/07 | 1,552 | 1,557 | 1,509 | 1,525 | -1.8% | 2,542,700 | - | +3.81% | - | - |
| 07/06 | 1,575 | 1,582 | 1,544 | 1,553 | -0.26% | 2,541,900 | - | +5.86% | - | - |
| 07/03 | 1,545 | 1,569 | 1,526 | 1,557 | +4.5% | 4,211,100 | - | +6.06% | - | - |
| 07/02 | 1,484 | 1,508 | 1,447 | 1,490 | +1.15% | 2,823,100 | - | +1.29% | - | - |
| 07/01 | 1,472 | 1,502 | 1,453 | 1,473 | -1.87% | 2,751,700 | - | +0.14% | - | - |
| 06/30 | 1,520 | 1,542 | 1,496 | 1,501 | -1.83% | 2,661,200 | - | +1.9% | - | - |
| 06/29 | 1,474 | 1,536 | 1,472 | 1,529 | +5.89% | 3,729,200 | - | +3.66% | - | - |
| 06/26 | 1,456 | 1,478 | 1,434 | 1,444 | -3.35% | 2,905,400 | - | -2.3% | - | - |
| 06/25 | 1,440 | 1,504 | 1,425 | 1,494 | +3.61% | 3,920,200 | - | +0.95% | - | - |
| 06/24 | 1,431 | 1,467 | 1,431 | 1,442 | +1.84% | 2,794,500 | - | -2.76% | - | - |
| 06/23 | 1,453 | 1,471 | 1,416 | 1,416 | -2.48% | 2,253,400 | - | -4.77% | - | - |
| 06/22 | 1,486 | 1,488 | 1,445 | 1,452 | -1.22% | 2,501,500 | - | -2.68% | - | - |
| 06/19 | 1,506 | 1,518 | 1,452 | 1,470 | -3.61% | 5,422,100 | - | -1.93% | - | - |
| 06/18 | 1,527 | 1,546 | 1,491 | 1,525 | +1.87% | 3,247,600 | - | +1.06% | - | - |
| 06/17 | 1,481 | 1,531 | 1,479 | 1,497 | +0.67% | 3,105,300 | - | -1.32% | - | - |
| 06/16 | 1,534 | 1,538 | 1,480 | 1,487 | +4.79% | 4,847,300 | - | -2.36% | - | - |
| 06/15 | 1,382 | 1,438 | 1,377 | 1,419 | +3.2% | 3,469,900 | - | -7.13% | - | - |
| 06/12 | 1,391 | 1,398 | 1,341 | 1,375 | +1.03% | 4,740,900 | - | -10.71% | - | - |
| 06/11 | 1,389 | 1,395 | 1,347 | 1,361 | -4.09% | 4,574,700 | - | -12.14% | - | - |
| 06/10 | 1,460 | 1,462 | 1,406 | 1,419 | -2.94% | 3,955,600 | - | -9.1% | - | - |
| 06/09 | 1,508 | 1,519 | 1,449 | 1,462 | -3.5% | 5,026,000 | - | -7.06% | - | - |
| 06/08 | 1,520 | 1,568 | 1,489 | 1,515 | +5.43% | 7,440,200 | - | -4.36% | - | - |
| 06/05 | 1,434 | 1,489 | 1,432 | 1,437 | +1.55% | 4,200,400 | - | -10.02% | - | - |
| 06/04 | 1,474 | 1,501 | 1,415 | 1,415 | -3.02% | 4,881,600 | - | -12.49% | - | - |
| 06/03 | 1,464 | 1,479 | 1,419 | 1,459 | -2.34% | 4,915,400 | - | -11.2% | - | - |
| 06/02 | 1,510 | 1,513 | 1,456 | 1,494 | -4.48% | 5,789,600 | - | -10.27% | - | - |
| 06/01 | 1,614 | 1,638 | 1,545 | 1,564 | -3.64% | 4,578,800 | - | -7.18% | - | - |
| 05/29 | 1,530 | 1,640 | 1,526 | 1,623 | +7.91% | 7,027,200 | - | -4.64% | - | - |
| 05/28 | 1,534 | 1,552 | 1,482 | 1,504 | -1.18% | 5,055,800 | - | -12.56% | - | - |
| 05/27 | 1,526 | 1,541 | 1,505 | 1,522 | -1.49% | 3,968,500 | - | -12.93% | - | - |
| 05/26 | 1,586 | 1,608 | 1,536 | 1,545 | -3.62% | 4,132,100 | - | -12.96% | - | - |
| 05/25 | 1,538 | 1,630 | 1,519 | 1,603 | +6.16% | 8,281,300 | - | -10.99% | - | - |
| 05/22 | 1,580 | 1,585 | 1,492 | 1,510 | -3.88% | 6,193,000 | - | -16.94% | - | - |
| 05/21 | 1,554 | 1,615 | 1,543 | 1,571 | +3.36% | 6,883,300 | - | -14.43% | - | - |
| 05/20 | 1,530 | 1,554 | 1,477 | 1,520 | -2.38% | 8,323,000 | - | -18.06% | - | - |
| 05/19 | 1,594 | 1,595 | 1,527 | 1,557 | -3.89% | 7,428,000 | - | -17.09% | - | - |
| 05/18 | 1,686 | 1,686 | 1,595 | 1,620 | -5.21% | 6,792,000 | - | -14.78% | - | - |
| 05/15 | 1,683 | 1,720 | 1,613 | 1,709 | -1.44% | 8,989,000 | - | -10.8% | - | - |
| 05/14 | 1,688 | 1,804 | 1,671 | 1,734 | +5.09% | 14,480,100 | - | -10.11% | - | - |
| 05/13 | 1,634 | 1,699 | 1,481 | 1,650 | +2.48% | 19,041,600 | - | -14.95% | - | - |
| 05/12 | 1,685 | 1,704 | 1,603 | 1,610 | -5.85% | 8,441,200 | - | -17.65% | - | - |
| 05/11 | 1,653 | 1,720 | 1,595 | 1,710 | +6.01% | 9,822,600 | - | -13.64% | - | - |
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 | 1,095 9/3 | 751 6/5 | 6,090,100 9/3 | - | - | 3410億30万 3/31 |
| 2011年 3月期 | 879 4/7 | 601 3/15 | 5,316,300 5/25 | 3497億5410万 | 2391億3790万 | 3083億7250万 3/31 |
| 2012年 3月期 | 900 1/4 | 723 6/8 | 3,861,400 12/9 | 3581億1000万 | 2876億8170万 | 3489億5830万 3/30 |
| 2013年 3月期 | 1,780 3/29 | 730 5/23 | 21,233,300 1/25 | 7082億6200万 | 2904億6700万 | 6983億1450万 3/29 |
| 2014年 3月期 | 1,947 1/10 | 1,172 6/26 | 10,983,900 1/10 | 7747億1159万 | 4663億3880万 | 6515億8215万 3/31 |
| 2015年 3月期 | 1,712 4/7 | 1,095 5/27 | 13,902,600 5/27 | 6812億506万 | 4357億66万 | 5657億6063万 3/31 |
| 2016年 3月期 | 1,549 8/17 | 1,132 2/12 | 3,210,400 5/29 | 6163億4733万 | 4504億2297万 | 5149億281万 3/31 |
| 2017年 3月期 | 2,134 1/11 | 1,246 4/1 | 4,043,400 9/27 | 8491億1892万 | 4957億8359万 | 7302億3679万 3/31 |
| 2018年 3月期 | 1,898 5/9 | 1,397 8/14 | 6,513,000 2/15 | 7552億1449万 | 5558億6651万 | 7095億7453万 3/30 |
| 2019年 3月期 | 4,135 12/6 | 1,770 4/3 | 13,000,600 1/31 | 1兆6453億 | 7042億8327万 | 1兆873億 3/29 |
| 2020年 3月期 | 2,806 4/1 | 1,166 3/19 | 4,146,300 11/20 | 1兆1165億 | 4639億5157万 | 5574億504万 3/31 |
| 2021年 3月期 | 2,107 3/16 | 1,180 10/28 | 5,778,600 12/29 | 8383億7562万 | 4695億2218万 | 7655億8534万 3/31 |
| 2022年 3月期 | 2,363 6/10 | 1,136 3/9 | 7,516,900 10/28 | 9402億3806万 | 4520億1457万 | 4799億2984万 3/31 |
| 2023年 3月期 | 1,298 4/4 | 787 3/16 | 15,279,100 5/31 | 5164億7439万 | 3131億4742万 | 3218億634万 3/31 |
| 2024年 3月期 | 865 4/26 | 324 2/5 | 15,477,200 2/2 | 3441億8363万 | 1289億1964万 | 1581億2172万 3/29 |
| 2025年 3月期 | 838 2/17 | 279 5/30 | 17,351,700 2/4 | 3334億4032万 | 1110億1414万 | 2896億2434万 3/31 |
| 2026年 3月期 | 3,288 2/17 | 500 4/9 | 66,753,000 5/13 | 1兆3082億 | 1989億5007万 | 8247億7206万 3/31 |
| 最新 | 1,614 2026/10/2 | 2,701,600 | 7250億1615万 | |||
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。
