- 5232
- 2026/09/28
- 時価
- 1815億円
- PER 予
- 17.95倍
- 2010年以降
- 赤字-125.93倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.44-1.22倍
（2010-2026年） - 配当 予
- 1.41%
- ROE 予
- 5.13%
- ROA 予
- 2.77%
- 資料
- Link
- CSV,JSON
住友大阪セメント（5232）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,745
- 始値
- 5,750
- 高値
- 5,779
- 安値
- 5,661
- 終値 -1.46%
- 5,661
- 出来高 -27.09%
- 149,400
乖離率
- 株価（5日）
移動平均値 - -1.38%
5,740 - 株価（25日）
移動平均値 - +0.68%
5,623 - 出来高（5日）
移動平均値 - -8.94%
164,060
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,750 | 5,779 | 5,661 | 5,661 | -1.46% | 149,400 | - | +0.68% | - | - |
| 09/25 | 5,730 | 5,772 | 5,670 | 5,745 | -0.24% | 204,900 | - | +2.26% | - | - |
| 09/24 | 5,839 | 5,845 | 5,734 | 5,759 | -0.07% | 157,400 | - | +2.44% | - | - |
| 09/18 | 5,800 | 5,831 | 5,740 | 5,763 | -0.14% | 169,600 | - | +2.44% | - | - |
| 09/17 | 5,787 | 5,792 | 5,696 | 5,771 | +0.96% | 139,000 | - | +2.47% | - | - |
| 09/16 | 5,600 | 5,749 | 5,600 | 5,716 | +1.46% | 165,400 | - | +1.55% | - | - |
| 09/15 | 5,611 | 5,710 | 5,554 | 5,634 | +0.75% | 152,600 | - | +0.09% | - | - |
| 09/14 | 5,576 | 5,639 | 5,507 | 5,592 | +0.04% | 149,100 | - | -0.75% | - | - |
| 09/11 | 5,428 | 5,639 | 5,403 | 5,590 | +0.68% | 199,600 | - | -0.94% | - | - |
| 09/10 | 5,637 | 5,652 | 5,473 | 5,552 | -1.47% | 209,000 | - | -1.93% | - | - |
| 09/09 | 5,522 | 5,636 | 5,473 | 5,635 | +2.51% | 247,200 | - | -0.6% | - | - |
| 09/08 | 5,445 | 5,601 | 5,395 | 5,497 | -0.87% | 181,200 | - | -2.95% | - | - |
| 09/07 | 5,476 | 5,572 | 5,476 | 5,545 | +3.14% | 168,400 | - | -2.03% | - | - |
| 09/04 | 5,415 | 5,437 | 5,290 | 5,376 | -0.59% | 188,800 | - | -4.95% | - | - |
| 09/03 | 5,494 | 5,503 | 5,386 | 5,408 | -0.44% | 157,400 | - | -4.42% | - | - |
| 09/02 | 5,639 | 5,675 | 5,418 | 5,432 | -5.33% | 225,700 | - | -4.01% | - | - |
| 09/01 | 5,611 | 5,738 | 5,611 | 5,738 | +0.54% | 132,100 | - | +1.29% | - | - |
| 08/31 | 5,601 | 5,728 | 5,585 | 5,707 | +1.42% | 186,100 | - | +0.78% | - | - |
| 08/28 | 5,719 | 5,786 | 5,613 | 5,627 | -2.46% | 165,800 | - | -0.64% | - | - |
| 08/27 | 5,748 | 5,797 | 5,676 | 5,769 | +1.67% | 144,300 | - | +1.78% | - | - |
| 08/26 | 5,652 | 5,691 | 5,603 | 5,674 | +0.94% | 113,600 | - | +0.14% | - | - |
| 08/25 | 5,700 | 5,719 | 5,576 | 5,621 | -0.27% | 124,100 | - | -0.83% | - | - |
| 08/24 | 5,568 | 5,723 | 5,568 | 5,636 | +1.9% | 213,300 | - | -0.37% | - | - |
| 08/21 | 5,491 | 5,565 | 5,477 | 5,531 | -1.07% | 173,400 | - | -2.24% | - | - |
| 08/20 | 5,592 | 5,618 | 5,380 | 5,591 | +1.07% | 286,400 | - | -1.29% | - | - |
| 08/19 | 5,760 | 5,828 | 5,512 | 5,532 | -5.6% | 234,200 | - | -2.28% | - | - |
| 08/18 | 5,873 | 5,998 | 5,823 | 5,860 | +0.26% | 164,000 | - | +3.63% | - | - |
| 08/17 | 5,919 | 6,004 | 5,825 | 5,845 | -1.13% | 176,400 | - | +3.69% | - | - |
| 08/14 | 5,734 | 5,965 | 5,670 | 5,912 | +3.56% | 325,800 | - | +5.2% | - | - |
| 08/13 | 5,700 | 5,761 | 5,640 | 5,709 | +0.04% | 218,300 | - | +1.86% | - | - |
| 08/12 | 5,840 | 5,840 | 5,671 | 5,707 | -1.09% | 141,100 | - | +1.8% | - | - |
| 08/10 | 5,819 | 5,839 | 5,709 | 5,770 | -0.81% | 226,400 | - | +2.8% | - | - |
| 08/07 | 5,966 | 6,070 | 5,721 | 5,817 | -3.47% | 392,900 | - | +3.51% | - | - |
| 08/06 | 5,840 | 6,084 | 5,840 | 6,026 | +4.47% | 485,500 | - | +7.19% | - | - |
| 08/05 | 5,898 | 6,069 | 5,715 | 5,768 | +4.91% | 746,300 | - | +2.54% | - | - |
| 08/04 | 5,378 | 5,896 | 5,153 | 5,498 | +1.78% | 1,874,600 | - | -2.47% | - | - |
| 08/03 | 5,392 | 5,502 | 5,302 | 5,402 | -0.97% | 332,600 | - | -4.63% | - | - |
| 07/31 | 5,501 | 5,670 | 5,366 | 5,455 | +0.63% | 324,100 | - | -4.23% | - | - |
| 07/30 | 5,370 | 5,561 | 5,321 | 5,421 | -0.26% | 300,700 | - | -5.44% | - | - |
| 07/29 | 5,631 | 5,691 | 5,343 | 5,435 | -2.39% | 350,100 | - | -5.56% | - | - |
| 07/28 | 5,666 | 5,715 | 5,502 | 5,568 | -2.38% | 218,900 | - | -3.63% | - | - |
| 07/27 | 5,728 | 5,728 | 5,583 | 5,704 | +0.21% | 223,500 | - | -1.6% | - | - |
| 07/24 | 5,682 | 5,706 | 5,564 | 5,692 | -1.01% | 230,800 | - | -2.03% | - | - |
| 07/23 | 5,720 | 5,771 | 5,685 | 5,750 | +0.61% | 170,500 | - | -1.29% | - | - |
| 07/22 | 5,766 | 5,864 | 5,700 | 5,715 | -0.23% | 243,200 | - | -2.16% | - | - |
| 07/21 | 5,463 | 5,728 | 5,403 | 5,728 | +6.81% | 345,500 | - | -1.93% | - | - |
| 07/17 | 5,553 | 5,553 | 5,265 | 5,363 | -5.13% | 306,500 | - | -8.23% | - | - |
| 07/16 | 5,592 | 5,733 | 5,541 | 5,653 | -0.32% | 250,100 | - | -3.43% | - | - |
| 07/15 | 5,564 | 5,700 | 5,504 | 5,671 | +2.59% | 210,500 | - | -2.83% | - | - |
| 07/14 | 5,410 | 5,529 | 5,310 | 5,528 | +2.73% | 220,500 | - | -5.02% | - | - |
| 07/13 | 5,486 | 5,503 | 5,351 | 5,381 | -0.44% | 241,600 | - | -7.37% | - | - |
| 07/10 | 5,455 | 5,548 | 5,379 | 5,405 | -0.35% | 239,200 | - | -6.71% | - | - |
| 07/09 | 5,578 | 5,606 | 5,378 | 5,424 | -2.11% | 214,600 | - | -6.4% | - | - |
| 07/08 | 5,624 | 5,707 | 5,541 | 5,541 | -3.2% | 200,800 | - | -4.47% | - | - |
| 07/07 | 5,879 | 5,916 | 5,692 | 5,724 | -2.62% | 210,600 | - | -1.28% | - | - |
| 07/06 | 5,940 | 5,999 | 5,837 | 5,878 | -1.11% | 331,300 | - | +1.77% | - | - |
| 07/03 | 5,800 | 5,988 | 5,790 | 5,944 | +1.17% | 312,400 | - | +3.25% | - | - |
| 07/02 | 6,009 | 6,033 | 5,821 | 5,875 | -3.55% | 255,100 | - | +2.41% | - | - |
| 07/01 | 6,171 | 6,266 | 6,057 | 6,091 | +0.33% | 284,500 | - | +6.64% | - | - |
| 06/30 | 6,165 | 6,200 | 6,071 | 6,071 | -1.73% | 238,900 | - | +6.85% | - | - |
| 06/29 | 6,255 | 6,256 | 6,033 | 6,178 | -0.55% | 309,100 | - | +9.36% | - | - |
| 06/26 | 6,369 | 6,383 | 6,076 | 6,212 | -2.51% | 231,700 | - | +10.71% | - | - |
| 06/25 | 6,248 | 6,434 | 6,103 | 6,372 | +6.61% | 387,400 | - | +14.62% | - | - |
| 06/24 | 5,901 | 6,023 | 5,881 | 5,977 | -0.3% | 269,400 | - | +8.73% | - | - |
| 06/23 | 6,079 | 6,164 | 5,995 | 5,995 | -0.91% | 362,700 | - | +10.04% | - | - |
| 06/22 | 6,030 | 6,144 | 6,026 | 6,050 | +0.1% | 231,700 | - | +12.02% | - | - |
| 06/19 | 6,150 | 6,250 | 6,042 | 6,044 | -0.1% | 438,300 | - | +13.01% | - | - |
| 06/18 | 6,159 | 6,517 | 6,050 | 6,050 | -1.53% | 497,100 | - | +14.11% | - | - |
| 06/17 | 6,051 | 6,205 | 5,915 | 6,144 | +7.24% | 494,100 | - | +16.65% | - | - |
| 06/16 | 5,800 | 5,830 | 5,729 | 5,729 | -1.29% | 185,700 | - | +10.05% | - | - |
| 06/15 | 5,777 | 5,883 | 5,707 | 5,804 | +3.26% | 524,100 | - | +12.87% | - | - |
| 06/12 | 5,431 | 5,819 | 5,418 | 5,621 | +8.37% | 632,000 | - | +10.87% | - | - |
| 06/11 | 5,218 | 5,218 | 5,009 | 5,187 | -1.5% | 273,700 | - | +3.64% | - | - |
| 06/10 | 5,265 | 5,380 | 5,221 | 5,266 | +0.11% | 369,900 | - | +6.17% | - | - |
| 06/09 | 5,180 | 5,330 | 5,099 | 5,260 | +5.14% | 340,900 | - | +7.24% | - | - |
| 06/08 | 4,859 | 5,111 | 4,777 | 5,003 | -7.85% | 512,200 | - | +3.13% | - | - |
| 06/05 | 5,550 | 5,573 | 5,347 | 5,429 | -2.18% | 482,800 | - | +12.94% | - | - |
| 06/04 | 5,560 | 5,832 | 5,494 | 5,550 | +0.8% | 431,900 | - | +16.92% | - | - |
| 06/03 | 5,262 | 5,669 | 5,240 | 5,506 | +6.62% | 446,400 | - | +17.6% | - | - |
| 06/02 | 5,304 | 5,343 | 5,056 | 5,164 | -4.37% | 413,700 | - | +11.85% | - | - |
| 06/01 | 5,495 | 5,498 | 5,321 | 5,400 | -0.72% | 274,600 | - | +18.21% | - | - |
| 05/29 | 5,289 | 5,499 | 5,210 | 5,439 | +3.68% | 422,200 | - | +20.47% | - | - |
| 05/28 | 5,310 | 5,371 | 5,201 | 5,246 | -2% | 336,500 | - | +17.6% | - | - |
| 05/27 | 5,210 | 5,389 | 5,200 | 5,353 | +1.98% | 289,300 | - | +21.3% | - | - |
| 05/26 | 5,255 | 5,330 | 5,206 | 5,249 | +0.54% | 266,600 | - | +20.28% | - | - |
| 05/25 | 5,020 | 5,263 | 5,003 | 5,221 | +6.31% | 340,900 | - | +20.74% | - | - |
| 05/22 | 4,865 | 4,981 | 4,838 | 4,911 | +1.55% | 210,200 | - | +14.61% | - | - |
| 05/21 | 4,822 | 4,878 | 4,793 | 4,836 | +1.77% | 156,600 | - | +13.63% | - | - |
| 05/20 | 4,803 | 4,866 | 4,657 | 4,752 | -1.08% | 241,700 | - | +12.37% | - | - |
| 05/19 | 4,760 | 4,808 | 4,600 | 4,804 | +1.74% | 242,900 | - | +14.35% | - | - |
| 05/18 | 4,875 | 4,875 | 4,696 | 4,722 | -3.59% | 331,600 | - | +13.16% | - | - |
| 05/15 | 5,080 | 5,327 | 4,860 | 4,898 | -5.44% | 479,200 | - | +18.45% | - | - |
| 05/14 | 4,648 | 5,195 | 4,584 | 5,180 | +12.29% | 1,076,200 | - | +26.71% | - | - |
| 05/13 | 4,178 | 4,699 | 4,080 | 4,613 | +11.67% | 836,700 | - | +14.44% | - | - |
| 05/12 | 4,046 | 4,161 | 4,001 | 4,131 | +2.81% | 341,500 | - | +3.33% | - | - |
| 05/11 | 3,970 | 4,043 | 3,938 | 4,018 | +0.9% | 187,000 | - | +0.73% | - | - |
| 05/08 | 4,016 | 4,064 | 3,962 | 3,982 | -1.9% | 179,100 | - | +0.05% | - | - |
| 05/07 | 3,980 | 4,066 | 3,977 | 4,059 | +3.81% | 258,600 | - | +2.16% | - | - |
| 05/01 | 3,895 | 3,937 | 3,840 | 3,910 | +0.28% | 149,100 | - | -1.46% | - | - |
| 04/30 | 3,893 | 3,945 | 3,852 | 3,899 | -0.15% | 153,200 | - | -1.79% | - | - |
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 | 3,860 386 5/10 | 1,710 171 1/22 | 1,515,300 15,153,000 5/10 | - | - | +19.82% 4/7 | -17.85% 11/21 |
| 2009年 3月期 | 2,730 273 4/17 | 1,090 109 10/10 | 2,906,000 29,060,000 7/15 | - | - | +35.22% 12/9 | -28% 10/10 |
| 2010年 3月期 | 2,510 251 4/22 | 1,270 127 11/30 127 11/27 | 3,292,000 32,920,000 5/28 | - | - | +11.71% 4/26 | -17.61% 11/27 |
| 2011年 3月期 | 2,710 271 3/25 | 1,370 137 8/31 | 2,931,700 29,317,000 3/14 | 1158億3412万 | 585億5820万 | +18.08% 3/24 | -12.26% 8/26 |
| 2012年 3月期 | 2,650 265 9/30 | 1,930 193 8/9 | 1,674,500 16,745,000 12/19 | 1132億6952万 | 824億9441万 | +10.51% 9/29 | -8.97% 5/25 |
| 2013年 3月期 | 3,270 327 12/27 | 2,130 213 5/18 | 1,342,300 13,423,000 3/6 | 1397億7032万 | 910億4305万 | +15.21% 12/26 | -12.24% 4/5 |
| 2014年 3月期 | 4,480 448 3/25 | 2,460 246 4/5 | 2,231,700 22,317,000 4/5 | 1870億961万 | 1051億4831万 | +15.73% 5/17 | -9.76% 2/4 |
| 2015年 3月期 | 4,440 444 4/8 | 3,180 318 10/17 318 10/16 | 1,012,300 10,123,000 8/28 | 1853億3988万 | 1327億4343万 | +8.76% 11/12 | -10.96% 10/16 |
| 2016年 3月期 | 5,240 524 8/20 524 8/17 | 3,660 366 4/2 366 4/1 | 1,253,200 12,532,000 1/26 | 2187億3445万 | 1527億8017万 | +11.42% 11/6 | -10.29% 12/10 |
| 2017年 3月期 | 5,040 504 7/27 | 3,670 367 11/9 | 1,118,000 11,180,000 11/10 | 2103億8581万 | 1531億9760万 | +9.87% 7/25 | -14.42% 11/9 |
| 2018年 3月期 | 5,840 584 1/12 | 4,420 442 4/19 442 4/17 | 938,600 9,386,000 11/7 | 2437億8039万 | 1845億502万 | +11.54% 6/26 | -12.01% 2/14 |
| 2019年 3月期 | 5,540 554 7/17 | 4,100 11/7 | 1,031,900 10,319,000 5/31 | 2251億6342万 | 1666億3718万 | +14.02% 11/27 | -11.11% 12/25 |
| 2020年 3月期 | 5,030 11/8 | 3,055 3/23 | 859,400 8/8 | 2044億3538万 | 1241億6502万 | +8.39% 5/8 | -17.43% 3/16 |
| 2021年 3月期 | 4,010 6/4 | 2,857 4/6 | 825,100 3/19 | 1629億7930万 | 1161億1767万 | +15.47% 2/10 | -7.91% 8/24 |
| 2022年 3月期 | 3,725 1/13 | 2,892 8/24 | 1,486,700 10/6 | 1387億3098万 | 1117億5618万 | +20.77% 4/21 | -10.77% 5/27 |
| 2023年 3月期 | 4,275 4/21 | 3,030 11/9 | 3,025,500 4/20 | 1592億1475万 | 1040億1843万 | +12.79% 2/20 | -7.48% 5/24 |
| 2024年 3月期 | 4,377 8/9 | 3,346 10/24 | 2,393,300 3/29 | 1502億6029万 | 1148億6656万 | +11.39% 8/9 | -8.83% 10/4 |
| 2025年 3月期 | 4,311 7/19 | 3,140 11/14 | 906,600 5/14 | 1479億9454万 | 1077億9468万 | +8.38% 4/23 | -16.44% 11/14 |
| 2026年 3月期 | 4,695 3/3 | 3,280 4/7 | 958,300 5/13 | 1505億5980万 | 1090億1741万 | +8.37% 2/24 | -12.5% 3/23 |
| 最新 | 5,661 2026/9/28 | 149,400 | 1815億3761万 | +0.68% 5,623 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 42%（1.42倍）
- 1985/12/28 vs 1984/12/28
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 54%（1.54倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 29%（1.29倍）
- 1999/12/30 vs 1998/12/30
- -36%（0.64倍）
- 2000/12/29 vs 1999/12/30
- 183%（2.83倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- 6%（1.06倍）
- 2009/12/30 vs 2008/12/30
- -37%（0.63倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/28 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
1,090円（2008/10/10） - 419%（5.19倍）
5,661円（9/28）
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。
