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
09/15	2,016	2,028	1,992	1,994	-0.55%	1,715,200	-	-9.61%	-	-
09/14	1,995	2,013	1,979	2,005	+0.4%	1,367,800	-	-9.81%	-	-
09/11	1,958	2,004	1,958	1,997	-0.35%	2,022,100	-	-10.93%	-	-
09/10	2,000	2,010	1,979	2,004	-1.18%	2,668,200	-	-11.17%	-	-
09/09	2,025	2,028	1,991	2,028	+2.17%	2,807,600	-	-10.46%	-	-
09/08	2,057	2,061	1,982	1,985	-4.84%	4,191,000	-	-12.59%	-	-
09/07	2,125	2,125	2,078	2,086	-0.62%	2,086,400	-	-8.47%	-	-
09/04	2,152	2,157	2,099	2,099	-3.18%	3,298,000	-	-8.22%	-	-
09/03	2,182	2,182	2,137	2,168	+0.37%	1,609,700	-	-5.57%	-	-
09/02	2,253	2,286	2,158	2,160	-5.8%	2,220,300	-	-6.17%	-	-
09/01	2,230	2,303	2,230	2,293	+2.14%	1,645,900	-	-0.56%	-	-
08/31	2,226	2,258	2,208	2,245	+0.94%	1,284,900	-	-2.56%	-	-
08/28	2,240	2,245	2,213	2,224	-0.85%	2,055,800	-	-3.3%	-	-
08/27	2,306	2,313	2,243	2,243	-2.61%	1,713,100	-	-2.52%	-	-
08/26	2,277	2,328	2,275	2,303	+0.52%	1,243,600	-	+0.17%	-	-
08/25	2,330	2,334	2,277	2,291	-1.46%	1,415,600	-	-0.3%	-	-
08/24	2,322	2,360	2,310	2,325	+1.22%	1,271,100	-	+1.31%	-	-
08/21	2,272	2,302	2,272	2,297	+0.04%	1,033,800	-	+0.26%	-	-
08/20	2,264	2,296	2,255	2,296	+2.32%	1,437,300	-	+0.35%	-	-
08/19	2,321	2,325	2,241	2,244	-2.9%	1,433,700	-	-1.75%	-	-
08/18	2,361	2,369	2,299	2,311	-2.12%	1,581,000	-	+1.27%	-	-
08/17	2,393	2,398	2,348	2,361	-1.54%	1,034,200	-	+3.64%	-	-
08/14	2,376	2,399	2,368	2,398	+0.88%	1,150,800	-	+5.59%	-	-
08/13	2,400	2,421	2,347	2,377	-1.86%	2,034,300	-	+4.9%	-	-
08/12	2,427	2,465	2,402	2,422	+0.41%	1,697,600	-	+6.98%	-	-
08/10	2,438	2,473	2,402	2,412	-3.05%	3,302,200	-	+6.77%	-	-
08/07	2,457	2,547	2,441	2,488	+6.23%	6,048,500	-	+10.43%	-	-
08/06	2,226	2,356	2,169	2,342	+5.59%	5,467,500	-	+4.55%	-	-
08/05	2,191	2,238	2,188	2,218	+1.56%	1,603,400	-	-0.58%	-	-
08/04	2,197	2,214	2,177	2,184	-0.36%	1,658,900	-	-1.84%	-	-
08/03	2,210	2,213	2,139	2,192	-3.86%	2,116,400	-	-1.39%	-	-
07/31	2,307	2,330	2,262	2,280	-1.6%	2,750,700	-	+2.61%	-	-
07/30	2,300	2,327	2,280	2,317	-0.22%	6,307,900	-	+4.46%	-	-
07/29	2,298	2,322	2,248	2,322	+2.25%	2,364,800	-	+5.02%	-	-
07/28	2,211	2,278	2,208	2,271	+1.34%	2,066,400	-	+2.99%	-	-
07/27	2,150	2,249	2,141	2,241	+4.72%	2,454,700	-	+1.68%	-	-
07/24	2,201	2,209	2,130	2,140	-4.76%	3,943,100	-	-2.95%	-	-
07/23	2,213	2,261	2,212	2,247	+1.77%	1,940,500	-	+1.72%	-	-
07/22	2,242	2,254	2,205	2,208	-2.34%	2,374,900	-	-0.14%	-	-
07/21	2,240	2,272	2,232	2,261	+1.71%	1,465,100	-	+2.17%	-	-
07/17	2,181	2,234	2,171	2,223	0%	1,926,300	-	+0.41%	-	-
07/16	2,195	2,238	2,184	2,223	+0.32%	1,219,600	-	+0.59%	-	-
07/15	2,212	2,217	2,185	2,216	+0.64%	1,346,200	-	+0.64%	-	-
07/14	2,158	2,202	2,151	2,202	+0.64%	1,431,200	-	+0.32%	-	-
07/13	2,229	2,231	2,173	2,188	-1.17%	893,000	-	0%	-	-
07/10	2,194	2,232	2,187	2,214	+0.91%	1,426,800	-	+1.56%	-	-
07/09	2,234	2,245	2,179	2,194	-3.77%	1,729,900	-	+1.06%	-	-
07/08	2,290	2,293	2,243	2,280	-1.64%	1,445,000	-	+5.41%	-	-
07/07	2,329	2,360	2,301	2,318	+0.83%	2,531,500	-	+7.66%	-	-
07/06	2,250	2,299	2,247	2,299	+2.36%	1,697,200	-	+7.43%	-	-
07/03	2,200	2,246	2,178	2,246	+3.36%	2,341,100	-	+5.5%	-	-
07/02	2,100	2,173	2,092	2,173	+2.79%	1,930,800	-	+2.36%	-	-
07/01	2,110	2,124	2,091	2,114	+1.49%	2,089,100	-	-0.14%	-	-
06/30	2,120	2,124	2,083	2,083	-1.61%	1,358,400	-	-1.42%	-	-
06/29	2,129	2,130	2,098	2,117	-2.71%	1,881,900	-	+0.24%	-	-
06/26	2,151	2,198	2,148	2,176	0%	2,403,100	-	+3.13%	-	-
06/25	2,194	2,195	2,160	2,176	+1.49%	1,585,900	-	+3.67%	-	-
06/24	2,173	2,193	2,129	2,144	-0.97%	1,398,400	-	+2.58%	-	-
06/23	2,258	2,258	2,161	2,165	-3.78%	1,666,600	-	+4.09%	-	-
06/22	2,270	2,282	2,235	2,250	-0.31%	1,787,400	-	+8.64%	-	-
06/19	2,264	2,298	2,247	2,257	-0.18%	1,832,200	-	+9.67%	-	-
06/18	2,296	2,299	2,243	2,261	-1.01%	1,680,700	-	+10.29%	-	-
06/17	2,269	2,294	2,250	2,284	+0.66%	1,657,900	-	+11.96%	-	-
06/16	2,335	2,335	2,254	2,269	-0.4%	2,359,400	-	+11.83%	-	-
06/15	2,312	2,345	2,264	2,278	+7.05%	5,902,200	-	+12.88%	-	-
06/12	2,100	2,142	2,085	2,128	+5.35%	4,697,600	-	+5.92%	-	-
06/11	2,005	2,026	1,983	2,020	-0.74%	2,051,300	-	+0.75%	-	-
06/10	2,037	2,062	2,010	2,035	+0.05%	2,595,700	-	+1.34%	-	-
06/09	2,017	2,037	2,003	2,034	+2.73%	2,180,100	-	+1.35%	-	-
06/08	1,939	1,982	1,935	1,980	-0.15%	2,514,500	-	-1.3%	-	-
06/05	2,006	2,013	1,973	1,983	-0.55%	2,106,400	-	-1.29%	-	-
06/04	2,040	2,040	1,992	1,994	-2.68%	2,191,400	-	-0.75%	-	-
06/03	2,006	2,054	1,997	2,049	+2.76%	2,354,000	-	+1.94%	-	-
06/02	1,985	2,000	1,940	1,994	-1.29%	2,106,500	-	-0.7%	-	-
06/01	2,045	2,049	2,012	2,020	-2.93%	1,792,100	-	+0.45%	-	-
05/29	2,035	2,108	2,033	2,081	+2.26%	3,687,800	-	+3.22%	-	-
05/28	2,036	2,058	2,006	2,035	+0.99%	1,844,000	-	+0.84%	-	-
05/27	2,046	2,070	2,015	2,015	-2.52%	1,628,600	-	-0.3%	-	-
05/26	2,058	2,080	2,036	2,067	+0.98%	2,359,800	-	+2.02%	-	-
05/25	2,008	2,052	1,995	2,047	+6.78%	3,304,400	-	+0.94%	-	-
05/22	1,968	1,968	1,917	1,917	-1.29%	1,625,800	-	-5.57%	-	-
05/21	1,960	1,984	1,941	1,942	+1.84%	2,455,700	-	-4.66%	-	-
05/20	1,950	1,958	1,901	1,907	-1.45%	2,646,000	-	-6.75%	-	-
05/19	1,936	1,946	1,911	1,935	+0.89%	3,348,700	-	-5.79%	-	-
05/18	1,958	1,984	1,909	1,918	-6.35%	5,408,400	-	-7.07%	-	-
05/15	2,066	2,086	2,013	2,048	+1.54%	3,094,000	-	-1.06%	-	-
05/14	2,001	2,027	1,995	2,017	+0.25%	1,477,300	-	-2.56%	-	-
05/13	1,990	2,026	1,972	2,012	+0.65%	2,435,700	-	-2.85%	-	-
05/12	2,054	2,054	1,994	1,999	-2.2%	2,087,900	-	-3.57%	-	-
05/11	2,059	2,065	2,033	2,044	+0.29%	1,222,600	-	-1.59%	-	-
05/08	2,081	2,083	2,022	2,038	-1.92%	1,812,100	-	-1.83%	-	-
05/07	2,085	2,114	2,032	2,078	+2.87%	3,039,900	-	+0.14%	-	-
05/01	2,015	2,043	1,998	2,020	0%	1,778,700	-	-2.7%	-	-
04/30	2,037	2,055	2,012	2,020	-1.03%	2,224,900	-	-2.84%	-	-
04/28	2,010	2,041	1,997	2,041	+2.1%	1,495,700	-	-2.06%	-	-
04/27	1,979	2,008	1,970	1,999	+0.2%	2,002,300	-	-4.17%	-	-
04/24	2,020	2,022	1,988	1,995	-1.29%	1,616,400	-	-4.36%	-	-
04/23	2,040	2,066	2,008	2,021	-1.7%	1,797,000	-	-3.21%	-	-
04/22	2,120	2,120	2,049	2,056	-3.75%	2,168,300	-	-1.77%	-	-
04/21	2,141	2,145	2,123	2,136	-0.19%	1,184,000	-	+2.01%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2009年 12月期	930 8/27 8/26	543 1/26	4,978,500 1/22	26.9	15.71	1.29	0.75	-	-	1.11倍 12/30
2010年 12月期	927 5/13	693 1/28	5,083,200 5/10	11.38	8.51	1.17	0.87	2438億4086万	1822億8879万	1.07倍 12/30
2011年 12月期	1,060 7/21 7/20	659 3/15	4,569,200 3/16	9.82	6.11	1.16	0.72	2788億2564万	1733億4533万	1.01倍 12/30
2012年 12月期	1,150 4/20	831 11/14	4,328,100 5/10	8.53	6.17	1.12	0.81	3024億9951万	2185億8878万	1.01倍 12/28
2013年 12月期	1,919 5/8	1,032 1/9	4,175,800 8/8	11.24	6.04	1.65	0.89	5047億7951万	2714億6037万	1.28倍 12/30
2014年 12月期	1,939 12/8	1,243 3/27	6,733,600 2/14	9.56	6.13	1.28	0.82	5100億4048万	3269億6251万	1.18倍 12/30
2015年 12月期	2,313 3/31	1,538 12/28	5,263,600 8/6	8.43	5.61	1.44	0.96	6084億1859万	4045億6022万	0.98倍 12/30
2016年 12月期	1,968 12/16	1,240 2/12	5,288,700 2/15	12.48	7.86	1.2	0.76	5176億6873万	3261億7339万	1.13倍 12/30
2017年 12月期	2,219 11/2	1,723 2/7	5,714,400 11/9	12.3	9.55	1.23	0.95	6036億8202万	4532億2318万	1.16倍 12/29
2018年 12月期	2,188 1/25	1,237 12/26	2,831,800 1/4	15.88	8.98	1.26	0.71	5755億3820万	3253億8426万	0.75倍 12/28
2019年 12月期	1,528 2/7	1,076 8/6	2,732,500 2/14	33.29	23.44	0.87	0.61	4019億2979万	2830億3432万	0.76倍 12/30
2020年 12月期	1,332 1/7	850 3/17	16,643,900 11/30	15.5	9.89	0.77	0.49	3503億7335万	2235億8659万	0.51倍 12/30
2021年 12月期	1,611 6/17	863 1/5	4,854,000 11/10	14.38	7.7	0.84	0.45	4237億6236万	2270億615万	0.61倍 12/30
2022年 12月期	1,288 11/2	989 3/8	5,440,000 11/10	35.98	27.63	0.62	0.48	3387億9945万	2601億4958万	0.55倍 12/30
2023年 12月期	1,819 11/13	1,095 3/20	4,095,900 11/13	12.91	7.77	0.77	0.46	4784億7532万	2880億3214万	0.65倍 12/29
2024年 12月期	1,967 5/14	1,253 8/5	6,299,000 11/8	52.44	33.4	0.79	0.5	5174億569万	3295億9295万	0.72倍 12/30
2025年 12月期	2,517 12/16	1,285 4/7	7,826,700 11/13	13.14	6.71	0.92	0.47	6620億7937万	3380億1032万	0.89倍 12/30
最新	1,994 2026/9/15		1,715,200	-		-		5245億785万		-

住友ゴム工業（5110）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート