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
10/16	1,816	1,824	1,790	1,820	+2.48%	573,000	-	-2.47%	-	-
10/15	1,803	1,818	1,770	1,776	-3.58%	669,200	-	-4.87%	-	-
10/14	1,834	1,870	1,832	1,842	+0.38%	701,700	-	-1.39%	-	-
10/13	1,800	1,837	1,785	1,835	+1.05%	483,400	-	-1.66%	-	-
10/09	1,798	1,830	1,794	1,816	+0.72%	512,300	-	-2.68%	-	-
10/08	1,878	1,900	1,803	1,803	-5.8%	709,600	-	-3.53%	-	-
10/07	1,913	1,925	1,883	1,914	+0.31%	569,800	-	+2.19%	-	-
10/06	1,902	1,938	1,875	1,908	+2.2%	576,600	-	+1.92%	-	-
10/05	1,906	1,908	1,862	1,867	+0.05%	849,500	-	-0.27%	-	-
10/02	1,857	1,888	1,851	1,866	-0.64%	610,400	-	-0.37%	-	-
10/01	1,845	1,888	1,821	1,878	+0.43%	520,500	-	+0.21%	-	-
10/01	株式分割 1→3
09/30	1,843	1,876	1,824	1,870	+2.52%	666,200	-	-0.21%	-	-
09/29	1,867	1,897	1,786	1,824	-3.34%	564,400	-	-2.62%	-	-
09/28	1,917	1,926	1,887	1,887	-1.46%	448,200	-	+0.69%	-	-
09/25	1,910	1,924	1,890	1,915	-0.24%	614,700	-	+2.24%	-	-
09/24	1,946	1,948	1,911	1,920	-0.07%	472,200	-	+2.44%	-	-
09/18	1,933	1,944	1,913	1,921	-0.14%	508,800	-	+2.45%	-	-
09/17	1,929	1,931	1,899	1,924	+0.96%	417,000	-	+2.49%	-	-
09/16	1,867	1,916	1,867	1,905	+1.46%	496,200	-	+1.56%	-	-
09/15	1,870	1,903	1,851	1,878	+0.75%	457,800	-	+0.11%	-	-
09/14	1,859	1,880	1,836	1,864	+0.04%	447,300	-	-0.75%	-	-
09/11	1,809	1,880	1,801	1,863	+0.68%	598,800	-	-0.94%	-	-
09/10	1,879	1,884	1,824	1,851	-1.47%	627,000	-	-1.93%	-	-
09/09	1,841	1,879	1,824	1,878	+2.51%	741,600	-	-0.62%	-	-
09/08	1,815	1,867	1,798	1,832	-0.87%	543,600	-	-2.95%	-	-
09/07	1,825	1,857	1,825	1,848	+3.14%	505,200	-	-2.05%	-	-
09/04	1,805	1,812	1,763	1,792	-0.59%	566,400	-	-4.93%	-	-
09/03	1,831	1,834	1,795	1,803	-0.44%	472,200	-	-4.42%	-	-
09/02	1,880	1,892	1,806	1,811	-5.33%	677,100	-	-3.99%	-	-
09/01	1,870	1,913	1,870	1,913	+0.54%	396,300	-	+1.31%	-	-
08/31	1,867	1,909	1,862	1,902	+1.42%	558,300	-	+0.76%	-	-
08/28	1,906	1,929	1,871	1,876	-2.46%	497,400	-	-0.65%	-	-
08/27	1,916	1,932	1,892	1,923	+1.67%	432,900	-	+1.8%	-	-
08/26	1,884	1,897	1,868	1,891	+0.94%	340,800	-	+0.12%	-	-
08/25	1,900	1,906	1,859	1,874	-0.27%	372,300	-	-0.81%	-	-
08/24	1,856	1,908	1,856	1,879	+1.9%	639,900	-	-0.39%	-	-
08/21	1,830	1,855	1,826	1,844	-1.07%	520,200	-	-2.24%	-	-
08/20	1,864	1,873	1,793	1,864	+1.07%	859,200	-	-1.29%	-	-
08/19	1,920	1,943	1,837	1,844	-5.6%	702,600	-	-2.28%	-	-
08/18	1,958	1,999	1,941	1,953	+0.26%	492,000	-	+3.63%	-	-
08/17	1,973	2,001	1,942	1,948	-1.13%	529,200	-	+3.69%	-	-
08/14	1,911	1,988	1,890	1,971	+3.56%	977,400	-	+5.21%	-	-
08/13	1,900	1,920	1,880	1,903	+0.04%	654,900	-	+1.87%	-	-
08/12	1,947	1,947	1,890	1,902	-1.09%	423,300	-	+1.78%	-	-
08/10	1,940	1,946	1,903	1,923	-0.81%	679,200	-	+2.8%	-	-
08/07	1,989	2,023	1,907	1,939	-3.47%	1,178,700	-	+3.52%	-	-
08/06	1,947	2,028	1,947	2,009	+4.47%	1,456,500	-	+7.19%	-	-
08/05	1,966	2,023	1,905	1,923	+4.91%	2,238,900	-	+2.54%	-	-
08/04	1,793	1,965	1,718	1,833	+1.78%	5,623,800	-	-2.47%	-	-
08/03	1,797	1,834	1,767	1,801	-0.97%	997,800	-	-4.63%	-	-
07/31	1,834	1,890	1,789	1,818	+0.63%	972,300	-	-4.25%	-	-
07/30	1,790	1,854	1,774	1,807	-0.26%	902,100	-	-5.44%	-	-
07/29	1,877	1,897	1,781	1,812	-2.39%	1,050,300	-	-5.54%	-	-
07/28	1,889	1,905	1,834	1,856	-2.38%	656,700	-	-3.63%	-	-
07/27	1,909	1,909	1,861	1,901	+0.21%	670,500	-	-1.59%	-	-
07/24	1,894	1,902	1,855	1,897	-1.01%	692,400	-	-2.05%	-	-
07/23	1,907	1,924	1,895	1,917	+0.61%	511,500	-	-1.3%	-	-
07/22	1,922	1,955	1,900	1,905	-0.23%	729,600	-	-2.16%	-	-
07/21	1,821	1,909	1,801	1,909	+6.81%	1,036,500	-	-1.93%	-	-
07/17	1,851	1,851	1,755	1,788	-5.13%	919,500	-	-8.23%	-	-
07/16	1,864	1,911	1,847	1,884	-0.32%	750,300	-	-3.42%	-	-
07/15	1,855	1,900	1,835	1,890	+2.59%	631,500	-	-2.81%	-	-
07/14	1,803	1,843	1,770	1,843	+2.73%	661,500	-	-5.02%	-	-
07/13	1,829	1,834	1,784	1,794	-0.44%	724,800	-	-7.35%	-	-
07/10	1,818	1,849	1,793	1,802	-0.35%	717,600	-	-6.7%	-	-
07/09	1,859	1,869	1,793	1,808	-2.11%	643,800	-	-6.42%	-	-
07/08	1,875	1,902	1,847	1,847	-3.2%	602,400	-	-4.45%	-	-
07/07	1,960	1,972	1,897	1,908	-2.62%	631,800	-	-1.29%	-	-
07/06	1,980	2,000	1,946	1,959	-1.11%	993,900	-	+1.78%	-	-
07/03	1,933	1,996	1,930	1,981	+1.17%	937,200	-	+3.25%	-	-
07/02	2,003	2,011	1,940	1,958	-3.55%	765,300	-	+2.42%	-	-
07/01	2,057	2,089	2,019	2,030	+0.33%	853,500	-	+6.64%	-	-
06/30	2,055	2,067	2,024	2,024	-1.73%	716,700	-	+6.85%	-	-
06/29	2,085	2,085	2,011	2,059	-0.55%	927,300	-	+9.36%	-	-
06/26	2,123	2,128	2,025	2,071	-2.51%	695,100	-	+10.73%	-	-
06/25	2,083	2,145	2,034	2,124	+6.61%	1,162,200	-	+14.62%	-	-
06/24	1,967	2,008	1,960	1,992	-0.3%	808,200	-	+8.75%	-	-
06/23	2,026	2,055	1,998	1,998	-0.91%	1,088,100	-	+10.04%	-	-
06/22	2,010	2,048	2,009	2,017	+0.1%	695,100	-	+12.04%	-	-
06/19	2,050	2,083	2,014	2,015	-0.1%	1,314,900	-	+12.99%	-	-
06/18	2,053	2,172	2,017	2,017	-1.53%	1,491,300	-	+14.13%	-	-
06/17	2,017	2,068	1,972	2,048	+7.24%	1,482,300	-	+16.63%	-	-
06/16	1,933	1,943	1,910	1,910	-1.29%	557,100	-	+10.07%	-	-
06/15	1,926	1,961	1,902	1,935	+3.26%	1,572,300	-	+12.87%	-	-
06/12	1,810	1,940	1,806	1,874	+8.37%	1,896,000	-	+10.87%	-	-
06/11	1,739	1,739	1,670	1,729	-1.5%	821,100	-	+3.66%	-	-
06/10	1,755	1,793	1,740	1,755	+0.11%	1,109,700	-	+6.19%	-	-
06/09	1,727	1,777	1,700	1,753	+5.14%	1,022,700	-	+7.24%	-	-
06/08	1,620	1,704	1,592	1,668	-7.85%	1,536,600	-	+3.13%	-	-
06/05	1,850	1,858	1,782	1,810	-2.18%	1,448,400	-	+12.96%	-	-
06/04	1,853	1,944	1,831	1,850	+0.8%	1,295,700	-	+16.94%	-	-
06/03	1,754	1,890	1,747	1,835	+6.62%	1,339,200	-	+17.57%	-	-
06/02	1,768	1,781	1,685	1,721	-4.37%	1,241,100	-	+11.85%	-	-
06/01	1,832	1,833	1,774	1,800	-0.72%	823,800	-	+18.19%	-	-
05/29	1,763	1,833	1,737	1,813	+3.68%	1,266,600	-	+20.47%	-	-
05/28	1,770	1,790	1,734	1,749	-2%	1,009,500	-	+17.6%	-	-
05/27	1,737	1,796	1,733	1,784	+1.98%	867,900	-	+21.3%	-	-
05/26	1,752	1,777	1,735	1,750	+0.54%	799,800	-	+20.25%	-	-
05/25	1,673	1,754	1,668	1,740	+6.31%	1,022,700	-	+20.77%	-	-
05/22	1,622	1,660	1,613	1,637	+1.55%	630,600	-	+14.64%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	837 251 4/22	423 127 11/30 127 11/27	9,876,000 32,920,000 5/28	-	-	692億4401万 3/31
2011年 3月期	903 271 3/25	457 137 8/31	8,795,100 29,317,000 3/14	1158億3411万	585億5820万	1025億8372万 3/31
2012年 3月期	883 265 9/30	643 193 8/9	5,023,500 16,745,000 12/19	1132億6952万	824億9441万	1025億8372万 3/30
2013年 3月期	1,090 327 12/27	710 213 5/18	4,026,900 13,423,000 3/6	1397億7032万	910億4305万	1166億8898万 3/29
2014年 3月期	1,493 448 3/25	820 246 4/5	6,695,100 22,317,000 4/5	1870億961万	1051億4831万	1772億7222万 3/31
2015年 3月期	1,480 444 4/8	1,060 318 10/17 318 10/16	3,036,900 10,123,000 8/28	1853億3988万	1327億4343万	1535億2185万 3/31
2016年 3月期	1,747 524 8/20 524 8/17	1,220 366 4/2 366 4/1	3,759,600 12,532,000 1/26	2187億3445万	1527億8017万	1790億2334万 3/31
2017年 3月期	1,680 504 7/27	1,223 367 11/9	3,354,000 11,180,000 11/10	2103億8581万	1531億9760万	1875億1826万 3/31
2018年 3月期	1,947 584 1/12	1,473 442 4/19 442 4/17	2,815,800 9,386,000 11/7	2437億8039万	1845億502万	1911億3424万 3/30
2019年 3月期	1,847 554 7/17	1,367 4,100 11/7	3,095,700 10,319,000 5/31	2251億6342万	1666億3718万	1681億3220万 3/29
2020年 3月期	1,677 5,030 11/8	1,018 3,055 3/23	2,578,200 859,400 8/8	2044億3538万	1241億6502万	1249億5339万 3/31
2021年 3月期	1,337 4,010 6/4	952 2,857 4/6	2,475,300 825,100 3/19	1629億7930万	1161億1767万	1330億5762万 3/31
2022年 3月期	1,242 3,725 1/13	964 2,892 8/24	4,460,100 1,486,700 10/6	1387億3098万	1117億5618万	1168億5596万 3/31
2023年 3月期	1,425 4,275 4/21	1,010 3,030 11/9	9,076,500 3,025,500 4/20	1592億1475万	1040億1843万	1277億2885万 3/31
2024年 3月期	1,459 4,377 8/9	1,115 3,346 10/24	7,179,900 2,393,300 3/29	1502億6029万	1148億6656万	1319億2393万 3/29
2025年 3月期	1,437 4,311 7/19	1,047 3,140 11/14	2,719,800 906,600 5/14	1479億9454万	1077億9468万	1187億3794万 3/31
2026年 3月期	1,565 4,695 3/3	1,093 3,280 4/7	2,874,900 958,300 5/13	1505億5980万	1090億1741万	1205億5357万 3/31
最新	1,820 2026/10/16		573,000	1750億9191万

住友大阪セメント（5232）の時価総額の推移

2026/05/22～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート