- 6273
- 2026/10/01
- 時価
- 4兆6892億円
- PER 予
- 27.15倍
- 2010年以降
- 12.11-47.61倍
（2010-2026年） - PBR
- 2.14倍
- 2010年以降
- 1.22-3.35倍
（2010-2026年） - 配当 予
- 1.36%
- ROE 予
- 7.89%
- ROA 予
- 7.18%
- 資料
- Link
- CSV,JSON
SMC（6273）の株価チャート
株価
10/1
- 前日 (9/30)
- 72,120
- 始値
- 72,120
- 高値
- 73,420
- 安値
- 71,440
- 終値 +1.8%
- 73,420
- 出来高 +13.56%
- 418,000
乖離率
- 株価（5日）
移動平均値 - +3.23%
71,120 - 株価（25日）
移動平均値 - +6.52%
68,928 - 出来高（5日）
移動平均値 - +16.38%
359,160
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 72,120 | 73,420 | 71,440 | 73,420 | +1.8% | 418,000 | - | +6.52% | - | - |
| 09/30 | 71,770 | 72,500 | 70,560 | 72,120 | +2.2% | 368,100 | - | +4.73% | - | - |
| 09/29 | 69,380 | 70,840 | 68,760 | 70,570 | +1% | 396,600 | - | +2.54% | - | - |
| 09/28 | 70,200 | 71,400 | 69,650 | 69,870 | +0.36% | 323,300 | - | +1.52% | - | - |
| 09/25 | 68,510 | 69,780 | 68,050 | 69,620 | +1.62% | 289,800 | - | +1.09% | - | - |
| 09/24 | 67,300 | 68,770 | 67,000 | 68,510 | +3.29% | 343,500 | - | -0.84% | - | - |
| 09/18 | 66,880 | 67,130 | 65,960 | 66,330 | -0.3% | 432,200 | - | -4.5% | - | - |
| 09/17 | 68,570 | 68,980 | 66,250 | 66,530 | -1.95% | 200,500 | - | -4.77% | - | - |
| 09/16 | 66,580 | 68,180 | 66,510 | 67,850 | +1.45% | 211,400 | - | -3.47% | - | - |
| 09/15 | 66,050 | 67,440 | 66,030 | 66,880 | -0.74% | 304,500 | - | -5.42% | - | - |
| 09/14 | 67,160 | 67,780 | 66,570 | 67,380 | -1.14% | 172,400 | - | -5.32% | - | - |
| 09/11 | 65,010 | 68,160 | 64,650 | 68,160 | +0.71% | 305,400 | - | -4.59% | - | - |
| 09/10 | 68,890 | 68,890 | 67,290 | 67,680 | -0.31% | 200,200 | - | -5.64% | - | - |
| 09/09 | 66,650 | 68,790 | 66,090 | 67,890 | +3.41% | 321,100 | - | -5.78% | - | - |
| 09/08 | 67,680 | 68,360 | 65,650 | 65,650 | -4.29% | 203,400 | - | -9.18% | - | - |
| 09/07 | 68,850 | 69,550 | 68,320 | 68,590 | +2.16% | 212,800 | - | -5.39% | - | - |
| 09/04 | 66,980 | 67,770 | 66,730 | 67,140 | +0.18% | 182,700 | - | -7.48% | - | - |
| 09/03 | 66,700 | 67,620 | 65,970 | 67,020 | +0.78% | 259,800 | - | -7.6% | - | - |
| 09/02 | 68,250 | 68,250 | 66,500 | 66,500 | -4.8% | 300,800 | - | -8.21% | - | - |
| 09/01 | 69,310 | 70,470 | 69,310 | 69,850 | -1.22% | 205,700 | - | -3.52% | - | - |
| 08/31 | 68,920 | 70,710 | 68,290 | 70,710 | +0.58% | 396,100 | - | -2.44% | - | - |
| 08/28 | 71,020 | 71,490 | 70,120 | 70,300 | -1.01% | 203,100 | - | -3.02% | - | - |
| 08/27 | 72,590 | 72,750 | 70,250 | 71,020 | -0.7% | 149,100 | - | -2.17% | - | - |
| 08/26 | 72,090 | 72,090 | 70,450 | 71,520 | -0.79% | 144,100 | - | -1.52% | - | - |
| 08/25 | 70,300 | 72,390 | 68,920 | 72,090 | +0.4% | 259,700 | - | -0.68% | - | - |
| 08/24 | 72,590 | 73,440 | 70,930 | 71,800 | +1% | 286,100 | - | -0.92% | - | - |
| 08/21 | 69,810 | 71,540 | 69,500 | 71,090 | +0.57% | 270,900 | - | -1.99% | - | - |
| 08/20 | 70,910 | 70,950 | 69,100 | 70,690 | -0.31% | 360,300 | - | -2.75% | - | - |
| 08/19 | 70,700 | 72,640 | 70,500 | 70,910 | -5.7% | 395,800 | - | -2.55% | - | - |
| 08/18 | 77,420 | 77,960 | 73,790 | 75,200 | -3.11% | 289,700 | - | +3.18% | - | - |
| 08/17 | 76,450 | 77,740 | 75,380 | 77,610 | +1.54% | 246,300 | - | +6.46% | - | - |
| 08/14 | 77,330 | 78,320 | 76,000 | 76,430 | -1.16% | 328,900 | - | +5.17% | - | - |
| 08/13 | 79,820 | 79,990 | 76,730 | 77,330 | -1.26% | 450,000 | - | +6.75% | - | - |
| 08/12 | 77,500 | 78,320 | 76,440 | 78,320 | -0.03% | 232,000 | - | +8.4% | - | - |
| 08/10 | 76,910 | 79,100 | 76,110 | 78,340 | +5.59% | 508,500 | - | +8.59% | - | - |
| 08/07 | 74,660 | 82,580 | 72,190 | 74,190 | -1.54% | 774,900 | - | +2.98% | - | - |
| 08/06 | 74,890 | 76,120 | 74,000 | 75,350 | -0.58% | 309,800 | - | +4.68% | - | - |
| 08/05 | 75,160 | 76,020 | 74,130 | 75,790 | +2.91% | 257,400 | - | +5.3% | - | - |
| 08/04 | 71,740 | 73,890 | 71,240 | 73,650 | +3.76% | 287,700 | - | +2.58% | - | - |
| 08/03 | 69,420 | 71,390 | 67,650 | 70,980 | +0.71% | 262,100 | - | -0.96% | - | - |
| 07/31 | 69,520 | 71,550 | 68,660 | 70,480 | +6.53% | 330,300 | - | -1.7% | - | - |
| 07/30 | 63,930 | 66,920 | 63,930 | 66,160 | +1.89% | 194,700 | - | -7.85% | - | - |
| 07/29 | 66,800 | 67,620 | 62,840 | 64,930 | -0.4% | 341,500 | - | -9.71% | - | - |
| 07/28 | 68,800 | 69,280 | 65,190 | 65,190 | -9.21% | 326,900 | - | -9.67% | - | - |
| 07/27 | 71,010 | 72,360 | 70,930 | 71,800 | +1.17% | 189,300 | - | -1.01% | - | - |
| 07/24 | 71,600 | 72,410 | 70,680 | 70,970 | -2.73% | 213,600 | - | -2.21% | - | - |
| 07/23 | 71,980 | 73,400 | 71,980 | 72,960 | +1.54% | 196,600 | - | +0.44% | - | - |
| 07/22 | 72,140 | 73,030 | 71,850 | 71,850 | +1.97% | 242,100 | - | -1.06% | - | - |
| 07/21 | 69,220 | 70,680 | 67,930 | 70,460 | +1.78% | 253,400 | - | -2.83% | - | - |
| 07/17 | 71,930 | 72,880 | 67,250 | 69,230 | -5.72% | 427,200 | - | -4.51% | - | - |
| 07/16 | 74,000 | 74,810 | 72,620 | 73,430 | -2.09% | 197,500 | - | +1.5% | - | - |
| 07/15 | 74,010 | 75,200 | 73,140 | 75,000 | +3.22% | 205,000 | - | +4.33% | - | - |
| 07/14 | 71,600 | 72,950 | 70,160 | 72,660 | -1.57% | 358,200 | - | +1.82% | - | - |
| 07/13 | 75,580 | 76,500 | 72,630 | 73,820 | -2.32% | 299,500 | - | +4.04% | - | - |
| 07/10 | 73,520 | 76,440 | 73,270 | 75,570 | +4.93% | 366,400 | - | +7.21% | - | - |
| 07/09 | 71,390 | 72,500 | 71,010 | 72,020 | +2.16% | 241,400 | - | +2.77% | - | - |
| 07/08 | 71,270 | 72,330 | 69,460 | 70,500 | -2.81% | 287,200 | - | +1% | - | - |
| 07/07 | 75,770 | 76,360 | 72,540 | 72,540 | -4.29% | 297,200 | - | +4.32% | - | - |
| 07/06 | 76,500 | 77,260 | 74,940 | 75,790 | -0.01% | 273,700 | - | +9.55% | - | - |
| 07/03 | 72,680 | 76,280 | 71,140 | 75,800 | +4.29% | 438,900 | - | +10.15% | - | - |
| 07/02 | 72,960 | 73,870 | 71,860 | 72,680 | -3.34% | 407,800 | - | +6.03% | - | - |
| 07/01 | 72,830 | 75,690 | 72,650 | 75,190 | +5.49% | 270,600 | - | +10% | - | - |
| 06/30 | 71,460 | 72,500 | 70,760 | 71,280 | +1.18% | 253,700 | - | +4.81% | - | - |
| 06/29 | 71,780 | 71,780 | 69,520 | 70,450 | -1.65% | 205,100 | - | +3.86% | - | - |
| 06/26 | 72,070 | 73,460 | 70,270 | 71,630 | -1.78% | 258,700 | - | +5.82% | - | - |
| 06/25 | 71,220 | 73,490 | 70,630 | 72,930 | +5.5% | 250,400 | - | +8.08% | - | - |
| 06/24 | 71,230 | 71,290 | 68,440 | 69,130 | -3.08% | 280,500 | - | +2.95% | - | - |
| 06/23 | 74,260 | 74,550 | 71,220 | 71,330 | -3.92% | 301,100 | - | +6.5% | - | - |
| 06/22 | 72,110 | 74,980 | 72,070 | 74,240 | +1.92% | 222,800 | - | +11.12% | - | - |
| 06/19 | 74,100 | 74,660 | 72,600 | 72,840 | +0.33% | 543,900 | - | +9.51% | - | - |
| 06/18 | 72,850 | 73,580 | 72,250 | 72,600 | 0% | 317,800 | - | +9.48% | - | - |
| 06/17 | 70,450 | 72,760 | 70,450 | 72,600 | +5.17% | 330,200 | - | +9.03% | - | - |
| 06/16 | 69,410 | 70,480 | 68,420 | 69,030 | -1.57% | 275,900 | - | +2.95% | - | - |
| 06/15 | 68,170 | 70,430 | 67,650 | 70,130 | +7.05% | 355,700 | - | +3.63% | - | - |
| 06/12 | 65,920 | 67,040 | 65,400 | 65,510 | +5.8% | 429,200 | - | -3.89% | - | - |
| 06/11 | 59,000 | 62,270 | 58,310 | 61,920 | +0.13% | 362,200 | - | -10.07% | - | - |
| 06/10 | 60,490 | 61,840 | 60,060 | 61,840 | -1.02% | 252,700 | - | -11.07% | - | - |
| 06/09 | 63,600 | 63,760 | 61,310 | 62,480 | +0.43% | 303,300 | - | -10.83% | - | - |
| 06/08 | 62,040 | 62,820 | 61,150 | 62,210 | -4.67% | 315,700 | - | -11.9% | - | - |
| 06/05 | 64,660 | 65,540 | 63,690 | 65,260 | +0.29% | 253,800 | - | -8.35% | - | - |
| 06/04 | 65,560 | 66,000 | 64,120 | 65,070 | +1.67% | 274,600 | - | -9.14% | - | - |
| 06/03 | 63,890 | 66,210 | 63,890 | 64,000 | +0.5% | 331,900 | - | -10.9% | - | - |
| 06/02 | 65,830 | 65,960 | 63,460 | 63,680 | -4.27% | 300,300 | - | -11.62% | - | - |
| 06/01 | 68,700 | 68,860 | 66,340 | 66,520 | -3.75% | 291,900 | - | -8.04% | - | - |
| 05/29 | 68,880 | 70,050 | 67,550 | 69,110 | +1.81% | 731,100 | - | -4.73% | - | - |
| 05/28 | 66,650 | 69,390 | 65,980 | 67,880 | +2.12% | 465,100 | - | -6.54% | - | - |
| 05/27 | 66,650 | 68,860 | 66,450 | 66,470 | -0.73% | 379,000 | - | -8.6% | - | - |
| 05/26 | 67,400 | 68,660 | 66,700 | 66,960 | +0.04% | 283,800 | - | -8.2% | - | - |
| 05/25 | 66,430 | 67,120 | 65,030 | 66,930 | +1% | 499,800 | - | -8.49% | - | - |
| 05/22 | 65,620 | 66,590 | 64,390 | 66,270 | +2.32% | 510,000 | - | -9.61% | - | - |
| 05/21 | 66,140 | 66,140 | 64,090 | 64,770 | -0.08% | 348,300 | - | -11.92% | - | - |
| 05/20 | 65,120 | 65,620 | 63,160 | 64,820 | -3.43% | 533,300 | - | -12.13% | - | - |
| 05/19 | 67,070 | 68,310 | 66,660 | 67,120 | +0.51% | 434,500 | - | -9.18% | - | - |
| 05/18 | 67,000 | 68,000 | 65,250 | 66,780 | -1.62% | 539,400 | - | -9.63% | - | - |
| 05/15 | 72,760 | 74,660 | 67,550 | 67,880 | -14.58% | 1,165,400 | - | -7.91% | - | - |
| 05/14 | 84,730 | 86,800 | 79,470 | 79,470 | -5.67% | 768,900 | - | +8.16% | - | - |
| 05/13 | 82,580 | 84,880 | 82,120 | 84,250 | -0.37% | 285,800 | - | +15.76% | - | - |
| 05/12 | 84,340 | 85,140 | 82,710 | 84,560 | +2.72% | 333,000 | - | +17.69% | - | - |
| 05/11 | 84,360 | 84,580 | 80,830 | 82,320 | -0.65% | 381,900 | - | +15.92% | - | - |
| 05/08 | 79,580 | 82,860 | 79,340 | 82,860 | +5.1% | 491,200 | - | +18.17% | - | - |
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 | 16,760 7/2 | 9,260 3/17 | 1,490,500 11/14 | - | - | +14.82% 5/2 | -17.63% 11/22 |
| 2009年 3月期 | 13,700 6/2 | 7,090 12/8 | 744,400 10/28 | - | - | +17.15% 1/7 | -19.2% 10/24 |
| 2010年 3月期 | 12,980 3/30 | 8,910 4/15 | 682,000 6/5 | - | - | +10.16% 3/30 | -7.29% 7/13 |
| 2011年 3月期 | 14,910 1/7 | 9,860 8/18 | 952,500 11/10 | 1兆715億 | 7086億2834万 | +13.53% 11/10 | -15.21% 3/15 |
| 2012年 3月期 | 15,090 7/4 | 9,990 9/12 | 706,500 9/2 | 1兆845億 | 7179億7131万 | +10.19% 10/27 | -15.99% 8/11 |
| 2013年 3月期 | 18,720 3/21 | 11,680 10/11 | 686,700 5/16 | 1兆3453億 | 8394億2992万 | +12.01% 3/15 | -7.58% 9/5 |
| 2014年 3月期 | 28,395 1/16 | 17,010 4/3 | 663,500 6/6 | 1兆9555億 | 1兆2224億 | +14.6% 5/16 | -12.58% 2/4 |
| 2015年 3月期 | 37,775 3/17 | 23,770 5/12 | 765,500 3/13 | 2兆5448億 | 1兆6370億 | +11.32% 3/13 | -8.73% 10/17 |
| 2016年 3月期 | 39,265 6/5 | 23,010 2/9 | 873,700 2/10 | 2兆6452億 | 1兆5501億 | +11.14% 10/23 | -15.95% 1/21 |
| 2017年 3月期 | 33,960 3/29 | 23,185 7/8 | 2,133,700 12/13 | 2兆2878億 | 1兆5619億 | +9.68% 8/9 | -12.66% 12/14 |
| 2018年 3月期 | 55,830 1/18 | 30,230 4/17 | 676,300 2/8 | 3兆7612億 | 2兆365億 | +14.52% 1/17 | -16.25% 2/14 |
| 2019年 3月期 | 45,580 5/22 | 30,820 1/4 | 671,600 10/30 | 3兆706億 | 2兆763億 | +11.77% 11/2 | -11.87% 12/25 |
| 2020年 3月期 | 54,370 1/14 | 34,880 6/4 | 765,200 3/13 | 3兆6628億 | 2兆3498億 | +15.51% 9/13 | -17.49% 3/9 |
| 2021年 3月期 | 69,860 1/14 | 44,020 4/2 | 587,700 1/28 | 4兆7064億 | 2兆9655億 | +11.93% 11/27 | -7.27% 3/9 |
| 2022年 3月期 | 79,510 9/17 | 60,400 1/27 5/13 | 475,100 5/27 | 5兆3565億 | 4兆691億 | +10.35% 9/6 | -15.13% 10/6 |
| 2023年 3月期 | 73,700 3/9 | 54,370 1/4 | 2,344,200 9/30 | 4兆9651億 | 3兆6628億 | +12.47% 11/14 | -10.28% 6/20 |
| 2024年 3月期 | 93,220 3/4 | 65,300 4/6 | 768,700 10/30 | 6兆2801億 | 4兆3992億 | +12.93% 1/12 | -10.03% 4/19 |
| 2025年 3月期 | 87,930 4/12 | 53,070 3/31 | 670,500 2/14 | 5兆9237億 | 3兆5752億 | +7.03% 10/7 | -19.43% 8/5 |
| 2026年 3月期 | 77,610 2/24 | 41,700 4/21 | 859,600 11/13 | 4兆9569億 | 2兆8093億 | +18.17% 5/8 | -13.77% 3/23 |
| 最新 | 73,420 2026/10/1 | 418,000 | 4兆6892億 | +6.52% 68,928 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- 89%（1.89倍）
- 1995/12/29 vs 1994/12/30
- 32%（1.32倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- 48%（1.48倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 151%（2.51倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/10/01 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
1,680円（1992/11/13） - 4270%（43.7倍）
73,420円（10/1）
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。
