- 5713
- 2026/09/28
- 時価
- 2兆7572億円
- PER 予
- 10.74倍
- 2010年以降
- 赤字-94.15倍
（2010-2026年） - PBR
- 1.2倍
- 2010年以降
- 0.31-1.73倍
（2010-2026年） - 配当 予
- 2.18%
- ROE 予
- 11.13%
- ROA 予
- 6.53%
- 資料
- Link
- CSV,JSON
住友金属鉱山（5713）の株価チャート
株価
9/28
- 前日 (9/25)
- 9,587
- 始値
- 9,500
- 高値
- 9,775
- 安値
- 9,481
- 終値 -1.11%
- 9,481
- 出来高 +42.15%
- 2,197,700
乖離率
- 株価（5日）
移動平均値 - -0.29%
9,509 - 株価（25日）
移動平均値 - -7.9%
10,294 - 出来高（5日）
移動平均値 - -6.04%
2,339,000
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 | 9,500 | 9,775 | 9,481 | 9,481 | -1.11% | 2,197,700 | - | -7.9% | - | - |
| 09/25 | 9,562 | 9,633 | 9,466 | 9,587 | +0.51% | 1,546,000 | - | -6.9% | - | - |
| 09/24 | 9,657 | 9,690 | 9,513 | 9,538 | -0.75% | 1,936,800 | - | -7.5% | - | - |
| 09/18 | 9,478 | 9,657 | 9,432 | 9,610 | +3.02% | 3,017,000 | - | -6.94% | - | - |
| 09/17 | 9,612 | 9,650 | 9,320 | 9,328 | -3.84% | 2,997,500 | - | -9.66% | - | - |
| 09/16 | 9,406 | 9,737 | 9,367 | 9,700 | +2.53% | 1,848,200 | - | -6.24% | - | - |
| 09/15 | 9,394 | 9,614 | 9,386 | 9,461 | -0.87% | 1,556,500 | - | -8.55% | - | - |
| 09/14 | 9,335 | 9,668 | 9,310 | 9,544 | +0.63% | 1,865,300 | - | -7.96% | - | - |
| 09/11 | 9,590 | 9,714 | 9,386 | 9,484 | -6.93% | 3,585,600 | - | -8.35% | - | - |
| 09/10 | 10,275 | 10,320 | 9,987 | 10,190 | -1.74% | 1,973,700 | - | -1.37% | - | - |
| 09/09 | 9,917 | 10,425 | 9,815 | 10,370 | +6.17% | 3,253,400 | - | +1% | - | - |
| 09/08 | 9,999 | 10,285 | 9,767 | 9,767 | -1.73% | 2,275,700 | - | -4% | - | - |
| 09/07 | 10,100 | 10,295 | 9,888 | 9,939 | -1.35% | 2,339,200 | - | -1.61% | - | - |
| 09/04 | 10,460 | 10,465 | 10,010 | 10,075 | -0.84% | 2,628,800 | - | +0.43% | - | - |
| 09/03 | 10,310 | 10,425 | 9,951 | 10,160 | +1.25% | 2,648,800 | - | +2.36% | - | - |
| 09/02 | 10,830 | 11,145 | 10,010 | 10,035 | -11.55% | 4,033,300 | - | +2.27% | - | - |
| 09/01 | 10,910 | 11,415 | 10,910 | 11,345 | +2.07% | 2,117,100 | - | +16.9% | - | - |
| 08/31 | 11,045 | 11,380 | 11,005 | 11,115 | -3.56% | 3,011,400 | - | +16.23% | - | - |
| 08/28 | 11,360 | 11,710 | 11,290 | 11,525 | +1.1% | 2,569,800 | - | +22.39% | - | - |
| 08/27 | 11,185 | 11,420 | 10,850 | 11,400 | -1.51% | 4,067,600 | - | +22.95% | - | - |
| 08/26 | 11,350 | 11,850 | 11,205 | 11,575 | +2.89% | 4,393,700 | - | +26.96% | - | - |
| 08/25 | 11,280 | 11,560 | 11,085 | 11,250 | -1.96% | 3,479,100 | - | +25.75% | - | - |
| 08/24 | 11,200 | 11,680 | 11,110 | 11,475 | +6.64% | 5,590,200 | - | +30.87% | - | - |
| 08/21 | 10,420 | 10,825 | 10,285 | 10,760 | +1.22% | 3,628,600 | - | +25.12% | - | - |
| 08/20 | 10,000 | 10,675 | 9,972 | 10,630 | +10.76% | 4,745,200 | - | +25.56% | - | - |
| 08/19 | 9,360 | 9,891 | 9,293 | 9,597 | -2.99% | 3,076,400 | - | +15.15% | - | - |
| 08/18 | 10,000 | 10,495 | 9,833 | 9,893 | -0.54% | 2,770,200 | - | +20.12% | - | - |
| 08/17 | 9,750 | 9,989 | 9,748 | 9,947 | +3.78% | 2,400,400 | - | +22.33% | - | - |
| 08/14 | 9,683 | 9,767 | 9,547 | 9,585 | -2.42% | 2,766,500 | - | +19.5% | - | - |
| 08/13 | 9,550 | 10,010 | 9,470 | 9,823 | +1.44% | 4,147,200 | - | +23.87% | - | - |
| 08/12 | 9,877 | 10,220 | 9,550 | 9,684 | -3.79% | 5,546,900 | - | +23.58% | - | - |
| 08/10 | 9,254 | 10,230 | 9,188 | 10,065 | +11.85% | 12,102,400 | - | +29.62% | - | - |
| 08/07 | 9,103 | 9,361 | 8,999 | 8,999 | -0.98% | 5,381,000 | - | +17.17% | - | - |
| 08/06 | 8,820 | 9,210 | 8,800 | 9,088 | +6.13% | 4,906,500 | - | +19.25% | - | - |
| 08/05 | 8,358 | 8,592 | 8,233 | 8,563 | +6.27% | 3,102,900 | - | +13.4% | - | - |
| 08/04 | 7,811 | 8,115 | 7,811 | 8,058 | +1.22% | 2,408,800 | - | +7.34% | - | - |
| 08/03 | 7,885 | 8,022 | 7,705 | 7,961 | -2.74% | 3,132,800 | - | +6.37% | - | - |
| 07/31 | 7,854 | 8,292 | 7,782 | 8,185 | +10.16% | 5,112,600 | - | +9.56% | - | - |
| 07/30 | 7,224 | 7,502 | 7,134 | 7,430 | +1.57% | 2,781,900 | - | -0.27% | - | - |
| 07/29 | 7,309 | 7,453 | 6,969 | 7,315 | -0.67% | 3,262,500 | - | -2.09% | - | - |
| 07/28 | 7,500 | 7,502 | 7,300 | 7,364 | -5.41% | 2,329,600 | - | -1.92% | - | - |
| 07/27 | 7,610 | 7,787 | 7,506 | 7,785 | +4.36% | 2,906,500 | - | +2.88% | - | - |
| 07/24 | 7,697 | 7,722 | 7,405 | 7,460 | -5.59% | 2,824,800 | - | -1.84% | - | - |
| 07/23 | 7,800 | 7,952 | 7,754 | 7,902 | +5.07% | 3,238,300 | - | +3% | - | - |
| 07/22 | 7,509 | 7,686 | 7,455 | 7,521 | +2.79% | 3,587,800 | - | -2.62% | - | - |
| 07/21 | 6,982 | 7,317 | 6,923 | 7,317 | +7.7% | 3,275,000 | - | -5.9% | - | - |
| 07/17 | 6,984 | 7,100 | 6,578 | 6,794 | -6.62% | 4,694,300 | - | -13.47% | - | - |
| 07/16 | 7,238 | 7,340 | 7,143 | 7,276 | -1.73% | 1,765,600 | - | -8.19% | - | - |
| 07/15 | 7,433 | 7,509 | 7,261 | 7,404 | +1.02% | 2,084,200 | - | -6.8% | - | - |
| 07/14 | 7,142 | 7,450 | 6,922 | 7,329 | +2.42% | 2,981,100 | - | -7.94% | - | - |
| 07/13 | 7,242 | 7,382 | 7,023 | 7,156 | -1.64% | 1,612,700 | - | -10.29% | - | - |
| 07/10 | 7,340 | 7,366 | 7,224 | 7,275 | +1.18% | 2,142,600 | - | -9.18% | - | - |
| 07/09 | 7,234 | 7,354 | 7,103 | 7,190 | -1.57% | 3,272,700 | - | -10.83% | - | - |
| 07/08 | 7,300 | 7,579 | 7,294 | 7,305 | -2.1% | 3,272,500 | - | -10.05% | - | - |
| 07/07 | 7,849 | 7,849 | 7,396 | 7,462 | -5.83% | 2,793,700 | - | -8.92% | - | - |
| 07/06 | 8,000 | 8,090 | 7,856 | 7,924 | -0.08% | 2,240,200 | - | -3.9% | - | - |
| 07/03 | 7,658 | 7,969 | 7,581 | 7,930 | +5.44% | 3,730,000 | - | -4.32% | - | - |
| 07/02 | 7,486 | 7,739 | 7,401 | 7,521 | +2.52% | 2,866,400 | - | -9.77% | - | - |
| 07/01 | 7,470 | 7,551 | 7,303 | 7,336 | -1.78% | 1,962,000 | - | -12.56% | - | - |
| 06/30 | 7,575 | 7,610 | 7,432 | 7,469 | -0.31% | 2,680,500 | - | -11.93% | - | - |
| 06/29 | 7,615 | 7,617 | 7,227 | 7,492 | -1.87% | 2,630,900 | - | -12.62% | - | - |
| 06/26 | 7,697 | 7,763 | 7,498 | 7,635 | -0.24% | 2,936,400 | - | -11.91% | - | - |
| 06/25 | 7,875 | 7,900 | 7,637 | 7,653 | -3.8% | 3,459,500 | - | -12.45% | - | - |
| 06/24 | 8,199 | 8,282 | 7,844 | 7,955 | -3.59% | 3,127,800 | - | -9.63% | - | - |
| 06/23 | 8,922 | 8,939 | 8,214 | 8,251 | -6.6% | 3,010,000 | - | -6.71% | - | - |
| 06/22 | 8,504 | 8,934 | 8,486 | 8,834 | +2.64% | 2,386,800 | - | -0.57% | - | - |
| 06/19 | 8,990 | 8,990 | 8,580 | 8,607 | -7.18% | 3,982,200 | - | -3.44% | - | - |
| 06/18 | 9,090 | 9,406 | 9,001 | 9,273 | +1.29% | 2,589,500 | - | +3.25% | - | - |
| 06/17 | 8,899 | 9,255 | 8,779 | 9,155 | +3.29% | 2,551,700 | - | +1.35% | - | - |
| 06/16 | 9,340 | 9,340 | 8,863 | 8,863 | -3.66% | 2,641,400 | - | -2.59% | - | - |
| 06/15 | 8,938 | 9,244 | 8,851 | 9,200 | +6.51% | 3,071,400 | - | +0.28% | - | - |
| 06/12 | 8,230 | 8,674 | 8,215 | 8,638 | +11.67% | 4,556,800 | - | -6.23% | - | - |
| 06/11 | 7,625 | 7,796 | 7,477 | 7,735 | -1.39% | 3,142,400 | - | -16.75% | - | - |
| 06/10 | 7,597 | 8,026 | 7,597 | 7,844 | +1.63% | 3,560,800 | - | -16.42% | - | - |
| 06/09 | 8,095 | 8,095 | 7,560 | 7,718 | -3.48% | 4,545,300 | - | -18.35% | - | - |
| 06/08 | 8,100 | 8,211 | 7,881 | 7,996 | -6.78% | 3,843,300 | - | -16.02% | - | - |
| 06/05 | 8,690 | 8,792 | 8,509 | 8,578 | -0.88% | 2,594,500 | - | -10.52% | - | - |
| 06/04 | 8,837 | 8,929 | 8,617 | 8,654 | -4.89% | 2,081,000 | - | -10.12% | - | - |
| 06/03 | 9,010 | 9,382 | 9,000 | 9,099 | +3.65% | 2,542,500 | - | -5.91% | - | - |
| 06/02 | 8,843 | 8,880 | 8,413 | 8,779 | -2.34% | 2,932,000 | - | -9.46% | - | - |
| 06/01 | 8,943 | 9,257 | 8,921 | 8,989 | -1.14% | 1,886,300 | - | -7.77% | - | - |
| 05/29 | 9,145 | 9,222 | 8,810 | 9,093 | +2.05% | 4,027,100 | - | -7.2% | - | - |
| 05/28 | 9,398 | 9,450 | 8,691 | 8,910 | -7.26% | 4,084,200 | - | -9.42% | - | - |
| 05/27 | 10,155 | 10,360 | 9,580 | 9,608 | -1.96% | 2,595,000 | - | -2.82% | - | - |
| 05/26 | 9,938 | 10,055 | 9,669 | 9,800 | 0% | 2,224,900 | - | -1.45% | - | - |
| 05/25 | 9,789 | 9,940 | 9,681 | 9,800 | +3.11% | 2,050,500 | - | -1.77% | - | - |
| 05/22 | 9,393 | 9,636 | 9,363 | 9,504 | +3.38% | 2,228,600 | - | -4.97% | - | - |
| 05/21 | 9,280 | 9,387 | 9,003 | 9,193 | +2.37% | 2,640,900 | - | -8.22% | - | - |
| 05/20 | 9,130 | 9,201 | 8,872 | 8,980 | -3.23% | 3,138,100 | - | -10.63% | - | - |
| 05/19 | 9,520 | 9,558 | 9,088 | 9,280 | -2.93% | 2,982,700 | - | -7.98% | - | - |
| 05/18 | 9,917 | 10,010 | 9,538 | 9,560 | -6.96% | 3,759,600 | - | -5.61% | - | - |
| 05/15 | 10,560 | 11,180 | 10,110 | 10,275 | -2.74% | 4,067,900 | - | +1.45% | - | - |
| 05/14 | 10,860 | 11,140 | 10,560 | 10,565 | -2.36% | 3,379,600 | - | +4.65% | - | - |
| 05/13 | 10,660 | 11,145 | 10,620 | 10,820 | +0.89% | 3,612,200 | - | +7.65% | - | - |
| 05/12 | 10,590 | 10,995 | 10,565 | 10,725 | +5.61% | 4,429,700 | - | +7.4% | - | - |
| 05/11 | 10,750 | 10,765 | 9,532 | 10,155 | -4.33% | 8,245,000 | - | +2.15% | - | - |
| 05/08 | 10,290 | 10,615 | 10,030 | 10,615 | +5.26% | 3,684,000 | - | +7.34% | - | - |
| 05/07 | 10,135 | 10,140 | 9,845 | 10,085 | +5.8% | 3,693,100 | - | +2.54% | - | - |
| 05/01 | 9,489 | 9,629 | 9,259 | 9,532 | +1.16% | 1,976,400 | - | -2.83% | - | - |
| 04/30 | 9,431 | 9,474 | 9,306 | 9,423 | -2.49% | 3,637,600 | - | -3.87% | - | - |
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 | 6,560 3,280 7/23 | 2,944 1,472 1/22 | 22,257,500 44,515,000 5/11 | - | - | +26.89% 5/9 | -29.01% 8/17 |
| 2009年 3月期 | 4,170 2,085 4/17 | 1,104 552 10/28 552 10/27 | 18,870,000 37,740,000 2/23 | - | - | +27.92% 11/28 | -38.99% 10/27 |
| 2010年 3月期 | 3,252 1,626 6/12 | 1,902 951 4/1 | 9,857,500 19,715,000 6/4 | - | - | +22.68% 6/4 | -15.39% 7/13 |
| 2011年 3月期 | 3,186 1,593 2/21 | 2,062 1,031 3/15 | 6,531,500 13,063,000 10/6 | 9265億3340万 | 5996億5846万 | +14.34% 10/6 | -20.9% 3/15 |
| 2012年 3月期 | 2,964 1,482 4/11 | 1,872 936 11/25 | 6,125,000 12,250,000 3/27 | 8619億7269万 | 5444億380万 | +10.23% 1/27 | -14.07% 10/4 |
| 2013年 3月期 | 3,356 1,678 2/12 | 1,570 785 9/6 | 7,742,500 15,485,000 9/14 | 9759億7178万 | 4565億7798万 | +19.52% 9/18 | -11.66% 4/5 |
| 2014年 3月期 | 3,006 1,503 5/22 | 2,108 1,054 6/27 | 5,741,000 11,482,000 4/10 | 8741億8688万 | 6130億3591万 | +15.43% 4/24 | -13.93% 6/26 |
| 2015年 3月期 | 3,920 1,960 3/5 | 2,552 1,276 4/9 | 5,351,500 10,703,000 4/24 | 1兆1399億 | 7421億5736万 | +16.25% 11/26 | -12.24% 10/16 |
| 2016年 3月期 | 4,080 2,040 6/12 | 2,026 1,013 2/12 | 7,427,000 14,854,000 11/11 | 1兆1865億 | 5891億8919万 | +12.36% 4/22 | -14.87% 1/21 |
| 2017年 3月期 | 3,354 1,677 12/12 | 1,946 973 6/28 | 4,582,500 9,165,000 6/10 | 9753億9020万 | 5659億2407万 | +14.07% 8/9 | -9.33% 6/16 |
| 2018年 3月期 | 5,562 1/11 | 2,614 1,307 6/5 | 5,411,700 11/10 | 1兆6175億 | 7601億8783万 | +19.24% 1/5 | -9.83% 2/9 |
| 2019年 3月期 | 4,902 4/20 | 2,743 12/26 | 4,957,000 4/19 | 1兆4255億 | 7977億284万 | +11.27% 9/21 | -14.41% 5/10 |
| 2020年 3月期 | 3,715 10/30 | 1,859 3/19 | 4,111,400 6/19 | 1兆803億 | 5406億2325万 | +12.96% 4/30 | -28.91% 3/19 |
| 2021年 3月期 | 5,584 2/22 | 2,141 4/3 4/2 | 4,215,300 3/5 | 1兆6239億 | 6226億3280万 | +16.2% 5/11 | -9.73% 3/10 |
| 2022年 3月期 | 6,625 3/28 | 3,871 10/5 | 5,889,600 3/15 | 1兆9266億 | 1兆1257億 | +14.03% 3/7 | -13.84% 5/10 |
| 2023年 3月期 | 6,619 4/19 | 3,767 7/7 | 6,281,900 4/26 | 1兆9248億 | 1兆954億 | +10.56% 11/16 | -18.34% 7/6 |
| 2024年 3月期 | 5,315 4/19 | 3,873 2/29 | 6,021,200 3/14 | 1兆5456億 | 1兆1263億 | +18.05% 4/9 | -14.53% 5/12 |
| 2025年 3月期 | 5,648 5/21 | 3,084 3/11 | 4,723,100 11/13 | 1兆6425億 | 8968億7042万 | +16.26% 10/2 | -25.32% 4/7 |
| 2026年 3月期 | 13,300 3/2 | 2,375 4/9 | 22,893,300 1/30 | 3兆8678億 | 6906億8328万 | +32.42% 3/2 | -18.96% 3/23 |
| 最新 | 9,481 2026/9/28 | 2,197,700 | 2兆7572億 | -7.9% 10,294 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 39%（1.39倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- -22%（0.78倍）
- 1987/12/28 vs 1986/12/27
- -12%（0.88倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 63%（1.63倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 162%（2.62倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- 25%（1.25倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 76%（1.76倍）
- 2026/09/28 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
430円（1999/12/21） - 2105%（22.05倍）
9,481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。
