日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/20	2,680	2,698	2,642	2,654	+1.84%	3,489,400	2兆1071億	+14.99%
05/19	2,629	2,653	2,606	2,606	-1.85%	2,179,800	2兆690億	+13.9%
05/16	2,673	2,673	2,605	2,655	-0.04%	3,580,900	2兆1079億	+17.58%
05/15	2,645	2,707	2,609	2,656	-0.04%	3,549,900	2兆1087億	+19%
05/14	2,683	2,728	2,613	2,657	+0.91%	7,128,200	2兆1095億	+20.99%
05/13	15:00 代表取締役および役員の異動に関するお知らせ
05/13	15:00 2025年3月期剰余金の配当に関するお知らせ
05/13	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/13	2,530	2,675	2,426	2,633	+6.95%	8,404,200	2兆904億	+21.17%
05/12	2,479	2,481	2,432	2,462	+0.82%	2,987,600	1兆9546億	+14.03%
05/09	2,450	2,460	2,426	2,442	+1.75%	2,848,600	1兆9388億	+13.21%
05/08	2,384	2,411	2,353	2,400	+1.22%	2,169,100	1兆9054億	+11.37%
05/07	2,369	2,383	2,331	2,371	+1.32%	3,267,300	1兆8824億	+9.87%
05/02	2,369	2,369	2,316	2,340	-0.34%	2,735,000	1兆8578億	+7.93%
05/01	2,287	2,363	2,273	2,348	+2.58%	3,617,900	1兆8641億	+7.61%
04/30	2,280	2,303	2,260	2,289	+1.42%	3,626,400	1兆8173億	+4.09%
04/28	2,295	2,321	2,249	2,257	+1.58%	3,411,000	1兆7919億	+1.71%
04/25	2,213	2,250	2,205	2,222	+1.74%	4,051,400	1兆7641億	-0.8%
04/24	2,181	2,261	2,160	2,184	+4.95%	7,445,800	1兆7339億	-3.49%
04/23	2,100	2,109	2,057	2,081	+3.38%	3,408,000	1兆6521億	-8.89%
04/22	1,996	2,026	1,984	2,013	+0.75%	2,487,600	1兆5982億	-12.78%
04/21	2,033	2,034	1,968	1,998	-2.82%	2,947,200	1兆5862億	-14.36%
04/18	2,059	2,073	2,047	2,056	-0.92%	2,513,800	1兆6323億	-12.84%
04/17	2,048	2,085	2,028	2,075	+0.63%	2,916,600	1兆6474億	-12.89%
04/16	2,130	2,130	2,044	2,062	-4%	3,141,100	1兆6371億	-14.23%
04/15	2,090	2,195	2,086	2,148	+5.24%	5,660,900	1兆7053億	-11.35%
04/14	2,057	2,104	2,038	2,041	-0.44%	2,970,000	1兆6204億	-16.42%
04/11	1,952	2,059	1,930	2,050	-4.65%	4,627,100	1兆6275億	-16.9%
04/10	2,228	2,228	2,105	2,150	+15.1%	7,006,100	1兆7069億	-13.69%
04/09	1,885	1,909	1,843	1,868	-6.97%	5,506,200	1兆4830億	-25.52%
04/08	1,950	2,022	1,934	2,008	+14.74%	8,054,900	1兆5942億	-20.82%
04/07	1,628	1,819	1,620	1,750	-16.19%	11,168,600	1兆3893億	-31.67%
04/04	2,176	2,195	2,045	2,088	-7.98%	6,732,500	1兆6577億	-19.57%
04/03	2,258	2,309	2,235	2,269	-5.97%	4,965,200	1兆8014億	-13.43%
04/02	2,425	2,435	2,389	2,413	+0.33%	2,873,300	1兆9157億	-8.46%
04/01	2,466	2,469	2,397	2,405	-2.47%	4,772,600	1兆9094億	-9.07%
03/31	2,480	2,509	2,456	2,466	-5.84%	3,705,600	1兆9578億	-7.22%
03/28	2,640	2,653	2,589	2,619	-2.96%	3,570,800	2兆793億	-1.91%
03/27	2,665	2,765	2,662	2,699	-2.39%	4,788,200	2兆1428億	+0.75%
03/26	2,782	2,783	2,755	2,765	-0.68%	3,495,000	2兆1952億	+2.94%
03/25	2,892	2,938	2,772	2,784	-0.29%	4,898,700	2兆2103億	+3.49%
03/24	2,830	2,834	2,772	2,792	+0.36%	2,252,900	2兆2166億	+3.6%
03/21	2,743	2,828	2,738	2,782	+2.43%	5,036,800	2兆2087億	+3%
03/19	2,690	2,777	2,690	2,716	+1.38%	3,301,900	2兆1563億	+0.3%
03/18	2,660	2,695	2,651	2,679	+1.36%	2,185,800	2兆1269億	-1.25%
03/17	2,700	2,709	2,640	2,643	-0.45%	2,583,700	2兆983億	-2.87%
03/14	2,615	2,667	2,609	2,655	+1.57%	3,233,700	2兆1079億	-2.78%
03/13	2,639	2,672	2,614	2,614	-1.02%	2,352,200	2兆753億	-4.74%
03/12	2,535	2,668	2,535	2,641	+4.8%	5,337,100	2兆967億	-4.31%
03/11	2,513	2,529	2,446	2,520	-4%	5,593,100	2兆7億	-8.89%
03/10	2,680	2,696	2,625	2,625	-1.98%	3,237,200	2兆840億	-5.61%
03/07	2,614	2,700	2,605	2,678	+1.48%	5,728,600	2兆1261億	-4.01%
03/06	2,623	2,668	2,608	2,639	+1.85%	3,404,600	2兆952億	-5.51%
03/05	2,564	2,608	2,564	2,591	+1.49%	3,052,600	2兆571億	-7.3%
03/04	2,593	2,600	2,517	2,553	-3.33%	4,795,400	2兆269億	-9.02%
03/03	2,656	2,670	2,624	2,641	+0.84%	2,144,900	2兆967億	-6.48%
02/28	2,680	2,689	2,599	2,619	-3.82%	5,012,200	2兆793億	-7.81%
02/27	2,663	2,743	2,659	2,723	+3.61%	4,979,700	2兆1619億	-4.56%
02/26	2,613	2,632	2,569	2,628	-0.57%	3,508,400	2兆864億	-7.85%
02/25	2,650	2,685	2,637	2,643	-3.36%	4,007,200	2兆983億	-7.46%
02/21	2,752	2,754	2,712	2,735	-1.51%	3,363,600	2兆1714億	-4.3%
02/20	2,837	2,847	2,763	2,777	-2.05%	2,772,100	2兆2047億	-2.8%
02/19	2,890	2,927	2,833	2,835	-1.46%	2,480,200	2兆2508億	-0.74%
02/18	2,850	2,900	2,843	2,877	+0.28%	2,505,900	2兆2841億	+0.98%
02/17	2,862	2,881	2,839	2,869	-1.31%	3,053,300	2兆2778億	+0.88%
02/14	2,925	2,961	2,895	2,907	-0.55%	3,155,300	2兆3079億	+2.36%
02/13	2,990	3,005	2,913	2,923	-1.38%	3,653,900	2兆3206億	+3.03%
02/12	2,893	2,997	2,893	2,964	+4.26%	4,949,000	2兆3532億	+4.66%
02/10	2,870	2,886	2,825	2,843	-0.98%	3,898,500	2兆2571億	+0.6%
02/07	2,901	2,914	2,871	2,871	-1.37%	2,880,500	2兆2794億	+1.56%
02/06	2,954	2,976	2,879	2,911	-2.18%	4,855,000	2兆3111億	+2.97%
02/05	3,030	3,115	2,956	2,976	-1.1%	9,125,900	2兆3627億	+5.38%
02/04	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,930	3,145	2,865	3,009	+8.04%	11,878,800	2兆3889億	+6.78%
02/03	2,813	2,850	2,761	2,785	-4.39%	5,343,700	2兆2111億	-0.82%
01/31	2,848	2,929	2,839	2,913	+3.01%	4,440,600	2兆3127億	+3.7%
01/30	2,755	2,841	2,738	2,828	+2.24%	3,552,500	2兆2452億	+0.86%
01/29	2,778	2,818	2,702	2,766	+2.83%	6,002,500	2兆1960億	-1.36%
01/28	2,770	2,814	2,690	2,690	-5.85%	9,032,800	2兆1357億	-4.17%
01/27	3,045	3,050	2,847	2,857	-5.33%	5,449,100	2兆2682億	+1.56%
01/24	3,065	3,088	3,001	3,018	-1.28%	4,507,400	2兆3961億	+7.25%
01/23	3,000	3,075	2,913	3,057	+5.12%	9,050,700	2兆4270億	+8.83%
01/22	2,758	2,931	2,752	2,908	+6.91%	6,939,200	2兆3087億	+3.75%
01/21	2,780	2,784	2,708	2,720	+0.11%	2,411,800	2兆1595億	-2.96%
01/20	2,702	2,732	2,695	2,717	+0.97%	1,941,900	2兆1571億	-3.38%
01/17	2,681	2,695	2,638	2,691	-0.88%	2,557,100	2兆1364億	-4.57%
01/16	2,743	2,743	2,706	2,715	-0.84%	2,229,200	2兆1555億	-4.06%
01/15	2,702	2,751	2,679	2,738	+2.24%	3,793,200	2兆1738億	-3.69%
01/14	2,729	2,731	2,657	2,678	-2.33%	3,284,200	2兆1261億	-6.13%
01/10	2,764	2,781	2,737	2,742	-1.01%	2,073,900	2兆1769億	-4.36%
01/09	2,812	2,819	2,746	2,770	-1.98%	1,832,300	2兆1992億	-3.65%
01/08	2,788	2,831	2,787	2,826	+0.61%	2,353,000	2兆2436億	-1.88%
01/07	2,867	2,873	2,794	2,809	-0.28%	2,341,300	2兆2301億	-2.5%
01/06	2,852	2,888	2,815	2,817	-1.3%	2,712,000	2兆2365億	-2.32%
2024
12/30	2,878	2,882	2,836	2,854	-1.07%	1,888,800	2兆2659億	-1.25%
12/27	2,858	2,888	2,837	2,885	+1.69%	2,558,100	2兆2905億	-0.35%
12/26	2,800	2,837	2,792	2,837	+1%	2,382,000	2兆2524億	-2.14%
12/25	2,784	2,809	2,745	2,809	+1.12%	1,886,300	2兆2301億	-3.27%
12/24	2,804	2,805	2,765	2,778	-0.68%	1,347,900	2兆2055億	-4.44%
12/23	2,813	2,817	2,773	2,797	-0.14%	1,771,000	2兆2206億	-3.88%
12/20	2,827	2,838	2,779	2,801	-0.32%	3,313,600	2兆2238億	-3.78%
12/19	2,772	2,822	2,752	2,810	-1.82%	3,896,600	2兆2309億	-3.54%
12/18	2,855	2,883	2,846	2,862	+0.74%	2,085,700	2兆2722億	-1.82%
12/17	2,881	2,891	2,832	2,841	-0.94%	3,398,200	2兆2555億	-2.34%

5802 住友電気工業

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート