- 5713
- 2026/11/11
- 時価
- 2兆1517億円
- PER 予
- 12.43倍
- 2010年以降
- 赤字-94.15倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.31-1.73倍
（2010-2026年） - 配当 予
- 2.78%
- ROE 予
- 7.5%
- ROA 予
- 4.35%
- 資料
- Link
- CSV,JSON
住友金属鉱山（5713）の株価チャート
株価
11/11
- 前日 (11/10)
- 7,500
- 始値
- 6,977
- 高値
- 7,478
- 安値
- 6,948
- 終値 -0.64%
- 7,452
- 出来高 -6.97%
- 5,663,200
乖離率
- 株価（5日）
移動平均値 - -3.57%
7,728 - 株価（25日）
移動平均値 - -12.2%
8,487 - 出来高（5日）
移動平均値 - +27.45%
4,443,340
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 6,977 | 7,478 | 6,948 | 7,452 | -0.64% | 5,663,200 | - | -12.2% | - | - |
| 11/10 | 8,266 | 8,333 | 7,151 | 7,500 | -4.74% | 6,087,200 | - | -12.55% | - | - |
| 11/09 | 7,653 | 8,055 | 7,630 | 7,873 | +3.14% | 2,377,700 | - | -9.14% | - | - |
| 11/06 | 7,366 | 7,756 | 7,311 | 7,633 | -6.73% | 3,796,300 | - | -12.68% | - | - |
| 11/05 | 8,329 | 8,497 | 8,048 | 8,184 | +2.75% | 4,292,300 | - | -7.34% | - | - |
| 11/04 | 7,860 | 7,970 | 7,333 | 7,965 | -0.56% | 3,897,700 | - | -10.34% | - | - |
| 11/02 | 7,981 | 8,107 | 7,975 | 8,010 | -1.49% | 1,361,500 | - | -10.45% | - | - |
| 10/30 | 8,345 | 8,425 | 8,105 | 8,131 | -4.61% | 2,584,200 | - | -9.74% | - | - |
| 10/29 | 8,437 | 8,544 | 8,259 | 8,524 | +1.44% | 4,282,900 | - | -5.96% | - | - |
| 10/28 | 8,635 | 8,637 | 8,356 | 8,403 | +0.82% | 1,653,900 | - | -7.74% | - | - |
| 10/27 | 8,227 | 8,388 | 8,169 | 8,335 | +3.19% | 1,815,300 | - | -8.86% | - | - |
| 10/26 | 8,000 | 8,192 | 7,978 | 8,077 | +0.95% | 1,448,300 | - | -12.2% | - | - |
| 10/23 | 7,698 | 8,001 | 7,515 | 8,001 | -1.15% | 2,933,800 | - | -13.55% | - | - |
| 10/22 | 8,270 | 8,321 | 8,025 | 8,094 | -3.26% | 2,106,900 | - | -13.13% | - | - |
| 10/21 | 8,142 | 8,492 | 8,142 | 8,367 | +0.9% | 2,125,800 | - | -10.72% | - | - |
| 10/20 | 8,708 | 8,820 | 8,250 | 8,292 | -5.33% | 2,259,400 | - | -12.21% | - | - |
| 10/19 | 8,654 | 8,796 | 8,556 | 8,759 | -0.27% | 1,375,600 | - | -8.07% | - | - |
| 10/16 | 8,718 | 8,893 | 8,707 | 8,783 | +2.03% | 2,384,800 | - | -8.2% | - | - |
| 10/15 | 9,047 | 9,047 | 8,576 | 8,608 | -9.53% | 3,438,600 | - | -10.47% | - | - |
| 10/14 | 9,550 | 9,599 | 9,449 | 9,515 | -0.4% | 1,291,900 | - | -1.63% | - | - |
| 10/13 | 9,202 | 9,608 | 9,168 | 9,553 | +1.56% | 2,022,900 | - | -1.51% | - | - |
| 10/09 | 9,203 | 9,549 | 9,127 | 9,406 | +1.54% | 2,241,900 | - | -3.21% | - | - |
| 10/08 | 9,343 | 9,393 | 9,147 | 9,263 | -3.94% | 2,776,100 | - | -5.44% | - | - |
| 10/07 | 9,855 | 10,120 | 9,643 | 9,643 | -1.75% | 2,028,300 | - | -2.3% | - | - |
| 10/06 | 9,800 | 9,865 | 9,639 | 9,815 | +1.48% | 2,392,600 | - | -1.31% | - | - |
| 10/05 | 9,874 | 9,957 | 9,634 | 9,672 | -0.53% | 2,138,400 | - | -3.37% | - | - |
| 10/02 | 9,680 | 9,958 | 9,492 | 9,724 | -0.47% | 2,556,800 | - | -3.58% | - | - |
| 10/01 | 9,801 | 9,913 | 9,717 | 9,770 | -1.42% | 2,420,200 | - | -3.71% | - | - |
| 09/30 | 9,639 | 10,010 | 9,622 | 9,911 | +4.45% | 3,980,100 | - | -2.97% | - | - |
| 09/29 | 9,334 | 9,489 | 9,223 | 9,489 | +0.08% | 2,368,400 | - | -7.41% | - | - |
| 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% | - | - |
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 | 7,452 2026/11/11 | 5,663,200 | 2兆1517億 | -12.2% 8,487 | |||
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）
- 2026/11/11 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
430円（1999/12/21） - 1633%（17.33倍）
7,452円（11/11）
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。
