住友電気工業（5802）の時価総額の推移
- 2010年3月31日
- 9098億5638万
- 2011年3月31日
- 9138億2609万
- 2012年3月30日
- 8995億3515万
- 2013年3月29日
- 9217億6550万
- 2014年3月31日
- 1兆2183億
- 2015年3月31日
- 1兆2492億
- 2016年3月31日
- 1兆858億
- 2017年3月31日
- 1兆4396億
- 2018年3月30日
- 1兆2665億
- 2019年3月29日
- 1兆1456億
- 2020年3月31日
- 8875億2246万
- 2021年3月31日
- 1兆2930億
- 2022年3月31日
- 1兆1401億
- 2023年3月31日
- 1兆3234億
- 2024年3月29日
- 1兆8311億
- 2025年3月31日
- 1兆9231億
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 | ||||||||||
| 04/17 | 10,050 | 10,130 | 9,852 | 9,976 | -1.62% | 4,406,100 | 7兆9203億 | +2.56% | 24.31 | 3.13 |
| 04/16 | 9,650 | 10,150 | 9,627 | 10,140 | +6.17% | 7,908,600 | 8兆505億 | +4.09% | 24.71 | 3.18 |
| 04/15 | 10,375 | 10,380 | 9,551 | 9,551 | -5.2% | 8,747,200 | 7兆5829億 | -2.19% | 23.28 | 2.99 |
| 04/14 | 10,130 | 10,230 | 9,859 | 10,075 | +1.5% | 7,874,800 | 7兆9989億 | +3.02% | 24.56 | 3.16 |
| 04/13 | 10,485 | 10,835 | 9,778 | 9,926 | -6.18% | 13,599,200 | 7兆8806億 | +1.89% | 24.19 | 3.11 |
| 04/10 | 10,110 | 10,615 | 10,100 | 10,580 | +1.63% | 10,081,400 | 8兆3998億 | +8.61% | 25.79 | 3.32 |
| 04/09 | 10,165 | 10,570 | 9,970 | 10,410 | +0.92% | 7,849,500 | 8兆2649億 | +7.13% | 25.37 | 3.26 |
| 04/08 | 10,100 | 10,400 | 9,916 | 10,315 | +12.23% | 9,490,900 | 8兆1894億 | +6.35% | 25.14 | 3.23 |
| 04/07 | 9,447 | 9,557 | 9,079 | 9,191 | -3.68% | 7,474,800 | 7兆2971億 | -5.24% | 22.4 | 2.88 |
| 04/06 | 9,610 | 9,899 | 9,542 | 9,542 | +1.51% | 8,812,800 | 7兆5757億 | -2.29% | 23.26 | 2.99 |
| 04/03 | 9,550 | 9,650 | 9,353 | 9,400 | +3.25% | 6,898,100 | 7兆4630億 | -4.07% | 22.91 | 2.95 |
| 04/02 | 9,419 | 9,555 | 8,916 | 9,104 | -1.78% | 8,987,600 | 7兆2280億 | -7.41% | 22.19 | 2.85 |
| 04/01 | 8,800 | 9,269 | 8,750 | 9,269 | +10.61% | 9,946,100 | 7兆3590億 | -6.35% | 22.59 | 2.91 |
| 03/31 | 8,505 | 8,829 | 8,380 | 8,380 | -6.89% | 8,697,900 | 6兆6532億 | -15.71% | 20.42 | 2.63 |
| 03/30 | 8,925 | 9,034 | 8,784 | 9,000 | -5.06% | 8,492,500 | 7兆1454億 | -9.97% | 21.94 | 2.82 |
| 03/27 | 9,401 | 9,565 | 9,120 | 9,480 | -4.1% | 10,709,000 | 7兆5265億 | -5.29% | 23.11 | 2.97 |
| 03/26 | 10,215 | 10,320 | 9,783 | 9,885 | -3.18% | 7,329,400 | 7兆8481億 | -0.98% | 24.09 | 3.1 |
| 03/25 | 10,210 | 10,310 | 10,035 | 10,210 | +7.45% | 5,844,000 | 8兆1061億 | +2.78% | 24.88 | 3.2 |
| 03/24 | 9,964 | 9,971 | 9,290 | 9,502 | +3.13% | 7,481,500 | 7兆5440億 | -3.75% | 23.16 | 2.98 |
| 03/23 | 9,248 | 9,362 | 8,950 | 9,214 | -7.38% | 9,280,500 | 7兆3153億 | -6.31% | 22.46 | 2.89 |
| 03/19 | 9,737 | 10,115 | 9,707 | 9,948 | -0.57% | 10,735,400 | 7兆8981億 | +1.32% | 24.25 | 3.12 |
| 03/18 | 9,810 | 10,040 | 9,725 | 10,005 | +5.04% | 6,650,500 | 7兆9433億 | +2.42% | 24.38 | 3.14 |
| 03/17 | 10,225 | 10,300 | 9,466 | 9,525 | -6.16% | 11,007,100 | 7兆5622億 | -1.83% | 23.21 | 2.99 |
| 03/16 | 10,345 | 10,415 | 9,925 | 10,150 | -2.31% | 5,610,400 | 8兆584億 | +5.47% | 24.74 | 3.18 |
| 03/13 | 9,810 | 10,625 | 9,800 | 10,390 | +0.24% | 7,084,300 | 8兆2490億 | +9.21% | 25.32 | 3.26 |
| 03/12 | 10,610 | 10,700 | 10,250 | 10,365 | -3.27% | 6,877,000 | 8兆2291億 | +10.13% | 25.26 | 3.25 |
| 03/11 | 10,490 | 11,025 | 10,395 | 10,715 | +7.89% | 8,680,800 | 8兆5070億 | +15.17% | 26.12 | 3.36 |
| 03/10 | 10,325 | 10,360 | 9,892 | 9,931 | +8.83% | 8,936,100 | 7兆8846億 | +8.57% | 24.2 | 3.11 |
| 03/09 | 9,000 | 9,199 | 8,550 | 9,125 | -7.8% | 10,983,000 | 7兆2447億 | +1.18% | 22.24 | 2.86 |
| 03/06 | 9,780 | 10,010 | 9,478 | 9,897 | -0.78% | 10,041,700 | 7兆8576億 | +10.85% | 24.12 | 3.1 |
| 03/05 | 10,440 | 10,495 | 9,901 | 9,975 | +0.3% | 9,290,600 | 7兆9195億 | +13.19% | 24.31 | 3.13 |
| 03/04 | 9,842 | 10,425 | 9,602 | 9,945 | -3.68% | 15,204,400 | 7兆8957億 | +14.56% | 24.24 | 3.12 |
| 03/03 | 11,420 | 11,495 | 10,270 | 10,325 | -4.97% | 11,241,200 | 8兆1974億 | +20.83% | 25.16 | 3.24 |
| 03/02 | 9,985 | 10,940 | 9,969 | 10,865 | +4.72% | 9,207,700 | 8兆6261億 | +29.33% | 26.48 | 3.41 |
| 02/27 | 9,752 | 10,400 | 9,593 | 10,375 | +1.32% | 10,124,200 | 8兆2371億 | +25.99% | 25.29 | 3.25 |
| 02/26 | 10,790 | 10,800 | 10,130 | 10,240 | -4.43% | 9,888,100 | 8兆1299億 | +26.62% | 24.96 | 3.21 |
| 02/25 | 10,545 | 10,895 | 10,385 | 10,715 | +3.13% | 9,575,400 | 8兆5070億 | +34.92% | 26.12 | 3.36 |
| 02/24 | 10,200 | 10,895 | 10,200 | 10,390 | +6.59% | 12,549,000 | 8兆2490億 | +33.5% | 25.32 | 3.26 |
| 02/20 | 9,259 | 9,903 | 9,232 | 9,748 | +4.59% | 15,076,800 | 7兆7393億 | +27.57% | 23.76 | 3.06 |
| 02/19 | 9,020 | 9,484 | 8,992 | 9,320 | +5.6% | 11,917,400 | 7兆3995億 | +23.95% | 22.72 | 2.92 |
| 02/18 | 8,512 | 8,965 | 8,453 | 8,826 | +2.02% | 5,499,500 | 7兆73億 | +19.17% | 21.51 | 2.77 |
| 02/17 | 8,644 | 8,815 | 8,487 | 8,651 | -0.02% | 5,261,300 | 6兆8683億 | +18.31% | 21.08 | 2.71 |
| 02/16 | 8,820 | 8,874 | 8,632 | 8,653 | +0.7% | 4,100,100 | 6兆8699億 | +19.88% | 21.09 | 2.71 |
| 02/13 | 8,690 | 8,899 | 8,540 | 8,593 | -2.02% | 8,134,200 | 6兆8223億 | +20.59% | 20.94 | 2.69 |
| 02/12 | 8,546 | 9,004 | 8,475 | 8,770 | +0.48% | 12,577,400 | 6兆9628億 | +24.43% | 21.37 | 2.75 |
| 02/10 | 8,733 | 8,882 | 8,571 | 8,728 | +4.31% | 8,858,100 | 6兆9295億 | +25.44% | 21.27 | 2.74 |
| 02/09 | 8,400 | 8,578 | 8,136 | 8,367 | +10.97% | 14,295,700 | 6兆6429億 | +21.65% | 20.39 | 2.62 |
| 02/06 | 7,277 | 7,580 | 7,190 | 7,540 | +1.8% | 8,982,900 | 5兆9863億 | +10.95% | 18.38 | 2.36 |
| 02/05 | 7,720 | 7,800 | 7,234 | 7,407 | -5.44% | 10,388,500 | 5兆8807億 | +9.77% | 18.05 | 2.32 |
| 02/04 | 7,930 | 8,239 | 7,732 | 7,833 | +2.33% | 19,803,200 | 6兆2189億 | +16.88% | 19.09 | 2.46 |
| 02/03 | 6,915 | 7,804 | 6,852 | 7,655 | +12.51% | 20,974,000 | 6兆776億 | +15.11% | 18.66 | 2.4 |
| 02/02 | 6,740 | 7,050 | 6,716 | 6,804 | +1.19% | 7,519,100 | 5兆4019億 | +3.03% | 16.58 | 2.13 |
| 01/30 | 6,772 | 6,914 | 6,686 | 6,724 | -1.98% | 4,809,900 | 5兆3384億 | +1.94% | 16.39 | 2.11 |
| 01/29 | 7,042 | 7,115 | 6,809 | 6,860 | -2.14% | 5,121,400 | 5兆4464億 | +3.97% | 16.72 | 2.15 |
| 01/28 | 6,965 | 7,188 | 6,901 | 7,010 | +4.96% | 8,743,500 | 5兆5655億 | +6.62% | 17.09 | 2.2 |
| 01/27 | 6,523 | 6,718 | 6,486 | 6,679 | +2.02% | 3,665,500 | 5兆3027億 | +2.16% | 16.28 | 2.09 |
| 01/26 | 6,625 | 6,734 | 6,540 | 6,547 | -2.65% | 4,355,800 | 5兆1979億 | +0.35% | 15.96 | 2.05 |
| 01/23 | 6,845 | 6,897 | 6,715 | 6,725 | +0.24% | 4,409,700 | 5兆3392億 | +3.27% | 16.39 | 2.11 |
| 01/22 | 6,890 | 6,967 | 6,669 | 6,709 | +0.28% | 4,738,500 | 5兆3265億 | +3.09% | 16.35 | 2.1 |
| 01/21 | 6,409 | 6,735 | 6,403 | 6,690 | +1.41% | 5,273,800 | 5兆3114億 | +2.83% | 16.31 | 2.1 |
| 01/20 | 6,800 | 6,810 | 6,526 | 6,597 | -2.27% | 4,590,500 | 5兆2376億 | +1.41% | 16.08 | 2.07 |
| 01/19 | 6,636 | 6,777 | 6,601 | 6,750 | -1.14% | 4,098,400 | 5兆3590億 | +3.54% | 16.45 | 2.12 |
| 01/16 | 6,720 | 6,908 | 6,693 | 6,828 | +1.67% | 5,332,900 | 5兆4210億 | +4.52% | 16.64 | 2.14 |
| 01/15 | 6,550 | 6,784 | 6,548 | 6,716 | +3.66% | 6,408,600 | 5兆3321億 | +2.72% | 16.37 | 2.11 |
| 01/14 | 6,565 | 6,579 | 6,375 | 6,479 | 0% | 4,850,500 | 5兆1439億 | -0.87% | 15.79 | 2.03 |
| 01/13 | 6,582 | 6,624 | 6,428 | 6,479 | +2.78% | 7,538,000 | 5兆1439億 | -1.02% | 15.79 | 2.03 |
| 01/09 | 6,345 | 6,350 | 6,115 | 6,304 | -0.82% | 10,274,000 | 5兆50億 | -3.9% | 15.36 | 1.98 |
| 01/08 | 6,601 | 6,632 | 6,340 | 6,356 | -4.38% | 7,853,600 | 5兆462億 | -3.26% | 15.49 | 1.99 |
| 01/07 | 6,542 | 6,836 | 6,535 | 6,647 | +1.84% | 9,009,000 | 5兆2773億 | +1.19% | 16.2 | 2.08 |
| 01/06 | 6,643 | 6,651 | 6,394 | 6,527 | -2.73% | 9,784,000 | 5兆1820億 | -0.34% | 15.91 | 2.05 |
| 01/05 | 6,525 | 6,785 | 6,452 | 6,710 | +6.09% | 6,979,500 | 5兆3273億 | +2.73% | 16.35 | 2.1 |
| 2025 | ||||||||||
| 12/30 | 6,324 | 6,433 | 6,225 | 6,325 | -0.17% | 3,855,300 | 5兆216億 | -2.77% | 15.42 | 1.98 |
| 12/29 | 6,326 | 6,499 | 6,300 | 6,336 | +1.29% | 5,132,000 | 5兆304億 | -2.45% | 15.44 | 1.99 |
| 12/26 | 6,574 | 6,574 | 6,218 | 6,255 | -4.36% | 6,026,100 | 4兆9660億 | -3.31% | 15.24 | 1.96 |
| 12/25 | 6,510 | 6,563 | 6,437 | 6,540 | +0.58% | 2,564,800 | 5兆1923億 | +1% | 15.94 | 2.05 |
| 12/24 | 6,551 | 6,581 | 6,482 | 6,502 | -1.6% | 4,289,100 | 5兆1622億 | +0.79% | 15.85 | 2.04 |
| 12/23 | 6,661 | 6,671 | 6,543 | 6,608 | -2.26% | 4,478,600 | 5兆2463億 | +2.8% | 16.11 | 2.07 |
| 12/22 | 6,545 | 6,764 | 6,509 | 6,761 | +7.27% | 6,909,100 | 5兆3678億 | +5.23% | 16.48 | 2.12 |
| 12/19 | 6,188 | 6,374 | 6,172 | 6,303 | +3.67% | 6,104,000 | 5兆42億 | -1.62% | 15.36 | 1.98 |
| 12/18 | 6,100 | 6,234 | 6,033 | 6,080 | -3.81% | 4,531,600 | 4兆8271億 | -5.13% | 14.82 | 1.91 |
| 12/17 | 6,311 | 6,424 | 6,132 | 6,321 | +1.27% | 6,768,400 | 5兆184億 | -1.3% | 15.41 | 1.98 |
| 12/16 | 6,350 | 6,455 | 6,170 | 6,242 | -5.88% | 8,500,100 | 4兆9557億 | -2.25% | 15.21 | 1.96 |
| 12/15 | 6,500 | 6,654 | 6,480 | 6,632 | -0.41% | 5,403,800 | 5兆2654億 | +3.98% | 16.16 | 2.08 |
| 12/12 | 6,672 | 6,761 | 6,624 | 6,659 | -0.18% | 6,163,400 | 5兆2868億 | +4.93% | 16.23 | 2.09 |
| 12/11 | 6,969 | 6,989 | 6,652 | 6,671 | -3.82% | 7,131,900 | 5兆2963億 | +5.42% | 16.26 | 2.09 |
| 12/10 | 7,151 | 7,215 | 6,815 | 6,936 | -2.43% | 11,046,300 | 5兆5067億 | +10.13% | 16.9 | 2.17 |
| 12/09 | 7,013 | 7,189 | 6,946 | 7,109 | +2.42% | 8,157,500 | 5兆6441億 | +13.51% | 17.33 | 2.23 |
| 12/08 | 6,700 | 6,951 | 6,690 | 6,941 | +3.99% | 6,756,500 | 5兆5107億 | +11.88% | 16.92 | 2.18 |
| 12/05 | 6,572 | 6,713 | 6,462 | 6,675 | -0.67% | 7,881,000 | 5兆2995億 | +8.73% | 16.27 | 2.09 |
| 12/04 | 6,739 | 6,757 | 6,592 | 6,720 | -1.74% | 8,209,100 | 5兆3352億 | +10.69% | 16.38 | 2.11 |
| 12/03 | 6,634 | 7,008 | 6,590 | 6,839 | +4.17% | 13,909,700 | 5兆4297億 | +14.12% | 16.67 | 2.14 |
| 12/02 | 6,400 | 6,686 | 6,396 | 6,565 | +3.71% | 11,581,700 | 5兆2122億 | +11.08% | 16 | 2.06 |
| 12/01 | 6,183 | 6,390 | 6,038 | 6,330 | +3.08% | 9,017,400 | 5兆256億 | +8.54% | 15.43 | 1.98 |
| 11/28 | 6,189 | 6,262 | 6,091 | 6,141 | +0.85% | 4,490,200 | 4兆8755億 | +6.61% | 14.97 | 1.93 |
| 11/27 | 6,151 | 6,214 | 6,074 | 6,089 | +0.63% | 3,666,900 | 4兆8343億 | +6.94% | 14.84 | 1.91 |
| 11/26 | 5,951 | 6,195 | 5,919 | 6,051 | -0.18% | 5,382,300 | 4兆8041億 | +7.44% | 14.75 | 1.9 |
| 11/25 | 5,898 | 6,184 | 5,871 | 6,062 | +6.39% | 9,114,500 | 4兆8128億 | +8.77% | 14.77 | 1.9 |
| 11/21 | 5,888 | 5,970 | 5,668 | 5,698 | -10.8% | 15,065,600 | 4兆5238億 | +3.43% | 13.89 | 1.79 |
| 11/20 | 6,320 | 6,460 | 6,286 | 6,388 | +7.51% | 8,774,000 | 5兆716億 | +16.93% | 15.57 | 2 |
| 11/19 | 5,980 | 6,108 | 5,813 | 5,942 | +0.02% | 7,142,000 | 4兆7175億 | +10.34% | 14.48 | 1.86 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,262 8/26 | 816 4/1 | 9,641,600 5/18 | - | - | 9098億5638万 3/31 |
| 2011年 3月期 | 1,285 3/9 | 879 8/25 | 22,600,400 3/4 | 1兆202億 | 6978億7413万 | 9138億2609万 3/31 |
| 2012年 3月期 | 1,230 7/8 | 753 11/24 | 17,631,700 10/3 | 9765億4743万 | 5978億3757万 | 8995億3515万 3/30 |
| 2013年 3月期 | 1,206 3/12 | 775 10/11 | 10,365,600 3/8 | 9574億9284万 | 6153億427万 | 9217億6550万 3/29 |
| 2014年 3月期 | 1,757 12/30 | 1,083 6/17 | 10,299,900 5/24 | 1兆3949億 | 8598億3810万 | 1兆2183億 3/31 |
| 2015年 3月期 | 1,642 3/19 | 1,291 5/21 | 9,669,600 10/31 | 1兆3036億 | 1兆249億 | 1兆2492億 3/31 |
| 2016年 3月期 | 2,037 6/24 | 1,250 2/12 | 8,141,700 5/18 | 1兆6172億 | 9924億2571万 | 1兆858億 3/31 |
| 2017年 3月期 | 1,949 3/10 | 1,201 4/11 | 12,116,700 5/16 | 1兆5473億 | 9535億2262万 | 1兆4396億 3/31 |
| 2018年 3月期 | 1,993 1/10 | 1,548 3/26 | 6,329,300 2/6 | 1兆5823億 | 1兆2290億 | 1兆2665億 3/30 |
| 2019年 3月期 | 1,864 8/2 | 1,349 12/26 | 8,084,200 10/12 | 1兆4799億 | 1兆710億 | 1兆1456億 3/29 |
| 2020年 3月期 | 1,713 12/2 | 959 3/17 | 7,495,300 3/13 | 1兆3600億 | 7613億8900万 | 8875億2246万 3/31 |
| 2021年 3月期 | 1,802 3/19 | 980 4/6 | 7,273,100 11/30 | 1兆4306億 | 7780億6175万 | 1兆2930億 3/31 |
| 2022年 3月期 | 1,768 6/4 | 1,278 3/7 | 8,011,100 5/27 | 1兆4036億 | 1兆146億 | 1兆1401億 3/31 |
| 2023年 3月期 | 1,745 3/10 | 1,329 4/27 | 9,381,100 10/28 | 1兆3854億 | 1兆551億 | 1兆3234億 3/31 |
| 2024年 3月期 | 2,426 3/27 | 1,549 10/31 | 9,934,800 11/6 | 1兆9260億 | 1兆2298億 | 1兆8311億 3/29 |
| 2025年 3月期 | 3,145 2/4 | 1,803 8/5 | 11,878,800 2/4 | 2兆4969億 | 1兆4314億 | 1兆9231億 3/31 |
| 最新 | 9,976 2026/4/17 | 4,406,100 | 7兆9203億 | |||
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。
