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
10/02	365	365	363	363	-0.82%	1,700	-	-0.82%	-	-
10/01	363	367	363	366	0%	3,200	-	-0.27%	-	-
09/30	366	367	361	366	-0.54%	5,000	-	-0.27%	-	-
09/29	367	369	361	368	-0.27%	7,800	-	+0.27%	-	-
09/28	368	369	364	369	+0.54%	8,800	-	+0.54%	-	-
09/25	369	369	362	367	+0.27%	10,900	-	0%	-	-
09/24	366	366	361	366	+0.83%	13,700	-	-0.27%	-	-
09/18	362	365	362	363	0%	8,100	-	-1.09%	-	-
09/17	362	364	361	363	-0.27%	7,000	-	-1.09%	-	-
09/16	361	364	361	364	0%	5,600	-	-1.09%	-	-
09/15	362	365	361	364	+0.55%	4,900	-	-1.09%	-	-
09/14	362	365	361	362	-0.55%	14,700	-	-1.63%	-	-
09/11	365	365	363	364	-0.55%	6,300	-	-1.09%	-	-
09/10	365	366	365	366	+0.27%	600	-	-0.54%	-	-
09/09	365	367	365	365	-0.54%	6,000	-	-0.54%	-	-
09/08	366	367	366	367	+0.27%	2,600	-	0%	-	-
09/07	367	369	366	366	-0.54%	6,300	-	-0.54%	-	-
09/04	367	368	367	368	0%	3,300	-	-0.27%	-	-
09/03	367	372	367	368	0%	8,100	-	-0.54%	-	-
09/02	368	371	368	368	-0.27%	3,300	-	-0.81%	-	-
09/01	368	369	368	369	0%	700	-	-0.81%	-	-
08/31	370	374	368	369	-0.54%	6,700	-	-1.07%	-	-
08/28	369	372	368	371	+0.27%	4,600	-	-0.8%	-	-
08/27	369	371	369	370	+0.27%	3,700	-	-1.33%	-	-
08/26	374	374	369	369	-1.07%	5,500	-	-1.6%	-	-
08/25	372	373	368	373	+0.27%	15,100	-	-0.8%	-	-
08/24	368	372	368	372	+1.09%	11,200	-	-1.33%	-	-
08/21	365	369	365	368	+0.55%	8,000	-	-2.65%	-	-
08/20	363	368	363	366	+0.55%	6,400	-	-3.43%	-	-
08/19	369	369	364	364	-0.82%	9,600	-	-4.21%	-	-
08/18	369	370	366	367	-1.08%	8,700	-	-3.67%	-	-
08/17	372	372	369	371	-0.27%	13,400	-	-3.13%	-	-
08/14	371	372	371	372	+0.27%	2,100	-	-2.87%	-	-
08/13	368	373	368	371	+1.09%	5,600	-	-3.39%	-	-
08/12	365	372	364	367	+0.82%	12,600	-	-4.68%	-	-
08/10	361	364	360	364	+1.11%	4,700	-	-5.7%	-	-
08/07	362	362	356	360	0%	18,600	-	-6.98%	-	-
08/06	364	364	359	360	-0.55%	8,300	-	-7.22%	-	-
08/05	362	364	360	362	-0.28%	22,600	-	-6.94%	-	-
08/04	364	364	359	363	-2.42%	27,700	-	-6.92%	-	-
08/03	374	374	342	372	-7.46%	112,400	-	-4.86%	-	-
07/31	391	403	391	402	+2.29%	24,400	-	+2.55%	-	-
07/30	389	395	388	393	+0.51%	12,000	-	+0.51%	-	-
07/29	395	396	389	391	-1.01%	11,700	-	+0.26%	-	-
07/28	392	395	392	395	+1.28%	2,500	-	+1.28%	-	-
07/27	392	394	390	390	+0.26%	11,800	-	+0.26%	-	-
07/24	389	395	389	389	-1.52%	9,100	-	+0.26%	-	-
07/23	388	395	388	395	+1.8%	8,000	-	+2.07%	-	-
07/22	388	391	388	388	-0.51%	3,800	-	+0.52%	-	-
07/21	388	392	386	390	+1.04%	10,300	-	+1.3%	-	-
07/17	396	396	386	386	-2.53%	17,100	-	+0.52%	-	-
07/16	396	398	396	396	0%	13,900	-	+3.39%	-	-
07/15	398	398	395	396	0%	4,000	-	+3.66%	-	-
07/14	392	399	392	396	-0.5%	5,600	-	+3.94%	-	-
07/13	395	398	392	398	0%	6,500	-	+4.74%	-	-
07/10	391	398	391	398	+1.79%	4,600	-	+5.29%	-	-
07/09	391	396	389	391	0%	6,000	-	+3.71%	-	-
07/08	396	398	389	391	-0.76%	11,400	-	+3.99%	-	-
07/07	396	397	393	394	+0.51%	15,700	-	+5.07%	-	-
07/06	390	393	386	392	+0.51%	12,300	-	+4.81%	-	-
07/03	388	393	388	390	+0.52%	5,300	-	+4.28%	-	-
07/02	386	393	386	388	-0.26%	32,200	-	+4.02%	-	-
07/01	388	389	387	389	+1.04%	6,400	-	+4.29%	-	-
06/30	389	389	381	385	-0.77%	9,800	-	+3.22%	-	-
06/29	385	388	383	388	+1.57%	12,800	-	+4.3%	-	-
06/26	384	385	381	382	-0.52%	9,000	-	+2.69%	-	-
06/25	382	384	380	384	+1.59%	24,200	-	+2.95%	-	-
06/24	380	380	373	378	+0.53%	5,500	-	+1.34%	-	-
06/23	369	381	369	376	+1.9%	29,200	-	+0.8%	-	-
06/22	363	375	363	369	+0.82%	16,000	-	-1.34%	-	-
06/19	365	369	365	366	-0.81%	8,400	-	-2.4%	-	-
06/18	367	371	367	369	-0.54%	1,500	-	-1.86%	-	-
06/17	367	373	367	371	+1.09%	10,100	-	-1.85%	-	-
06/16	367	368	366	367	-0.81%	3,200	-	-3.17%	-	-
06/15	363	370	363	370	+1.93%	16,600	-	-2.63%	-	-
06/12	361	366	359	363	+0.55%	10,000	-	-4.97%	-	-
06/11	360	365	355	361	-0.82%	37,300	-	-5.74%	-	-
06/10	370	370	363	364	-1.89%	15,200	-	-5.45%	-	-
06/09	364	372	362	371	+3.06%	9,900	-	-3.89%	-	-
06/08	365	368	360	360	-1.91%	14,300	-	-7.22%	-	-
06/05	361	372	361	367	+1.66%	11,400	-	-5.66%	-	-
06/04	368	368	359	361	-1.9%	30,000	-	-7.44%	-	-
06/03	375	375	368	368	-1.87%	25,500	-	-5.88%	-	-
06/02	378	378	373	375	-1.57%	12,300	-	-4.34%	-	-
06/01	379	382	377	381	+0.79%	11,100	-	-3.05%	-	-
05/29	383	385	378	378	-0.53%	8,800	-	-4.06%	-	-
05/28	382	382	378	380	-0.78%	29,900	-	-3.55%	-	-
05/27	380	385	380	383	+0.79%	12,300	-	-3.04%	-	-
05/26	384	385	379	380	-1.81%	31,300	-	-4.04%	-	-
05/25	392	392	383	387	-0.77%	31,500	-	-2.52%	-	-
05/22	388	392	387	390	+0.52%	16,400	-	-1.76%	-	-
05/21	383	392	383	388	+1.57%	17,300	-	-2.02%	-	-
05/20	396	396	382	382	-3.05%	31,700	-	-3.54%	-	-
05/19	398	399	394	394	-0.76%	6,100	-	-0.76%	-	-
05/18	408	408	394	397	-1.73%	33,500	-	0%	-	-
05/15	405	416	400	404	+1.76%	38,400	-	+2.02%	-	-
05/14	405	408	397	397	-3.41%	30,900	-	+0.25%	-	-
05/13	400	417	397	411	+3.27%	40,600	-	+4.05%	-	-
05/12	406	407	397	398	-0.75%	21,000	-	+1.02%	-	-
05/11	400	409	400	401	-0.99%	30,200	-	+1.78%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 3月期	1,410 5,640 12/28	494 1,976 2/12	5,120,400 1,280,100 12/25	154億4796万	55億9010万	84億8700万 3/31
2017年 3月期	923 3,690 5/31	420 1,680 11/9	1,639,200 409,800 5/30	104億3901万	48億8023万	62億1216万 3/31
2018年 3月期	2,010 4,020 3/29	437 1,749 4/12	514,800 128,700 5/10	253億9540万	52億9492万	227億5089万 3/30
2019年 3月期	3,205 6,410 8/14	981 3/25	562,800 281,400 5/9	407億7299万	126億907万	141億275万 3/29
2020年 3月期	1,234 4/9	503 3/19	1,275,100 7/8	158億6885万	65億5576万	76億162万 3/31
2021年 3月期	1,185 6/18	516 4/7	635,900 4/8	154億5682万	67億3056万	99億6053万 3/31
2022年 3月期	869 4/27	562 1/31	138,600 8/4	114億2783万	75億1479万	80億3317万 3/31
2023年 3月期	691 4/28	447 11/11 11/10	1,774,400 12/7	92億5022万	65億5683万	66億4423万 3/31
2024年 3月期	493 7/19	247 12/26	542,000 2/5	72億3414万	36億3251万	58億1595万 3/29
2025年 3月期	484 12/23	233 8/5	3,344,900 11/20	71億4033万	34億3739万	57億6276万 3/31
2026年 3月期	520 9/22	312 4/7	582,700 5/12	76億8432万	46億1059万	56億6066万 3/31
最新	363 2026/10/2		1,700	53億6425万

SMN（6185）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート