- 4506
- 2026/11/06
- 時価
- 8256億円
- PER 予
- 8.77倍
- 2010年以降
- 赤字-70.52倍
（2010-2026年） - PBR
- 1.91倍
- 2010年以降
- 0.65-4.47倍
（2010-2026年） - 配当 予
- 0.82%
- ROE 予
- 21.8%
- ROA 予
- 11.05%
- 資料
- Link
- CSV,JSON
住友ファーマ（4506）の株価チャート
株価
11/6
- 前日 (11/5)
- 2,079
- 始値
- 1,899
- 高値
- 1,967
- 安値
- 1,815
- 終値 -11.59%
- 1,838
- 出来高 -30.5%
- 6,470,800
乖離率
- 株価（5日）
移動平均値 - -5.36%
1,942 - 株価（25日）
移動平均値 - +2.22%
1,798 - 出来高（5日）
移動平均値 - +1.64%
6,366,340
2026/06/11～2026/11/06
株価推移
| 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 | ||||||||||
| 11/06 | 1,899 | 1,967 | 1,815 | 1,838 | -11.59% | 6,470,800 | - | +2.22% | - | - |
| 11/05 | 2,040 | 2,139 | 2,032 | 2,079 | +7.5% | 9,309,900 | - | +16.15% | - | - |
| 11/04 | 1,933 | 1,954 | 1,874 | 1,934 | -1.98% | 4,755,500 | - | +9.33% | - | - |
| 11/02 | 2,028 | 2,075 | 1,946 | 1,973 | +4.67% | 7,716,700 | - | +12.42% | - | - |
| 10/30 | 1,931 | 1,963 | 1,883 | 1,885 | -3.08% | 3,578,800 | - | +8.33% | - | - |
| 10/29 | 1,949 | 1,959 | 1,897 | 1,945 | +0.31% | 9,635,800 | - | +12.56% | - | - |
| 10/28 | 1,924 | 1,971 | 1,917 | 1,939 | +0.78% | 3,419,800 | - | +13.06% | - | - |
| 10/27 | 1,830 | 1,954 | 1,826 | 1,924 | +4.68% | 4,125,800 | - | +13.11% | - | - |
| 10/26 | 1,820 | 1,865 | 1,803 | 1,838 | -0.86% | 2,687,700 | - | +9.08% | - | - |
| 10/23 | 1,890 | 1,902 | 1,814 | 1,854 | -2.63% | 4,068,500 | - | +10.69% | - | - |
| 10/22 | 1,955 | 1,973 | 1,898 | 1,904 | -2.41% | 3,537,600 | - | +14.49% | - | - |
| 10/21 | 1,933 | 1,978 | 1,905 | 1,951 | +3.45% | 5,989,800 | - | +18.39% | - | - |
| 10/20 | 1,872 | 1,913 | 1,867 | 1,886 | +0.8% | 3,986,300 | - | +15.63% | - | - |
| 10/19 | 1,905 | 1,925 | 1,845 | 1,871 | +1.63% | 3,503,000 | - | +15.64% | - | - |
| 10/16 | 1,878 | 1,898 | 1,826 | 1,841 | -0.05% | 5,619,000 | - | +14.49% | - | - |
| 10/15 | 1,751 | 1,842 | 1,702 | 1,842 | +15.78% | 14,521,200 | - | +15.2% | - | - |
| 10/14 | 1,604 | 1,614 | 1,582 | 1,591 | -1.91% | 2,276,000 | - | 0% | - | - |
| 10/13 | 1,632 | 1,642 | 1,600 | 1,622 | +1.88% | 3,446,600 | - | +1.76% | - | - |
| 10/09 | 1,568 | 1,605 | 1,556 | 1,592 | +0.57% | 3,397,800 | - | -0.19% | - | - |
| 10/08 | 1,650 | 1,670 | 1,583 | 1,583 | -1.68% | 3,193,700 | - | -0.75% | - | - |
| 10/07 | 1,630 | 1,642 | 1,606 | 1,610 | -0.68% | 1,812,600 | - | +1% | - | - |
| 10/06 | 1,609 | 1,625 | 1,595 | 1,621 | +2.66% | 2,634,600 | - | +2.01% | - | - |
| 10/05 | 1,620 | 1,632 | 1,579 | 1,579 | -2.17% | 2,691,900 | - | -0.13% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,355 4/17 | 762 1/23 | 5,168,000 3/14 | - | - | +6.99% 3/28 | -15.93% 11/13 |
| 2009年 3月期 | 988 8/25 7/30 | 658 10/24 | 5,703,000 6/13 | - | - | +9.8% 7/30 | -22.85% 10/10 |
| 2010年 3月期 | 1,095 9/3 | 751 6/5 | 6,090,100 9/3 | - | - | +12.7% 8/31 | -10.4% 5/7 |
| 2011年 3月期 | 879 4/7 | 601 3/15 | 5,316,300 5/25 | 3497億5410万 | 2391億3790万 | +7.61% 8/9 | -22.13% 3/15 |
| 2012年 3月期 | 900 1/4 | 723 6/8 | 3,861,400 12/9 | 3581億1000万 | 2876億8170万 | +9.42% 9/30 | -7.03% 4/20 |
| 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 | +30.59% 1/25 | -7.22% 5/23 |
| 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 | +23.88% 1/10 | -21.45% 6/7 |
| 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 | +18.9% 3/6 | -25.85% 5/27 |
| 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 | +9.79% 4/21 | -14.38% 8/25 |
| 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 | +11.57% 7/1 | -10.63% 11/9 |
| 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 | +12.87% 4/9 | -8.83% 2/6 |
| 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 | +34.59% 12/5 | -29.36% 1/31 |
| 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 | +15.13% 11/20 | -23.67% 3/19 |
| 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 | +17.67% 2/8 | -9.44% 10/20 |
| 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 | +11.58% 6/10 | -17.76% 8/4 |
| 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 | +5.67% 11/25 | -10.6% 5/26 |
| 2024年 3月期 | 865 4/26 | 324 2/5 | 15,477,200 2/2 | 3441億8363万 | 1289億1964万 | +12.03% 3/21 | -26.35% 2/6 |
| 2025年 3月期 | 838 2/17 | 279 5/30 | 17,351,700 2/4 | 3334億4032万 | 1110億1414万 | +45.31% 5/2 | -24.01% 4/9 |
| 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 | +43.57% 5/9 | -22.66% 3/5 |
| 最新 | 1,838 2026/11/6 | 6,470,800 | 8256億3797万 | +2.22% 1,798 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 90%（1.9倍）
- 1985/12/28 vs 1984/12/28
- -36%（0.64倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- -20%（0.8倍）
- 1988/12/28 vs 1987/12/28
- -14%（0.86倍）
- 1989/12/29 vs 1988/12/28
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- 23%（1.23倍）
- 2000/12/29 vs 1999/12/30
- 238%（3.38倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- 109%（2.09倍）
- 2019/12/30 vs 2018/12/28
- -39%（0.61倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -53%（0.47倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 312%（4.12倍）
- 2026/11/06 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
279円（2024/05/30） - 559%（6.59倍）
1,838円（11/6）
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。
