- 6302
- 2026/10/01
- 時価
- 7504億円
- PER 予
- 20.74倍
- 2010年以降
- 6.05-75.79倍
（2010-2025年） - PBR
- 1.03倍
- 2010年以降
- 0.43-1.48倍
（2010-2025年） - 配当 予
- 2.37%
- ROE 予
- 4.98%
- ROA 予
- 2.6%
- 資料
- Link
- CSV,JSON
住友重機械工業（6302）の株価チャート
株価
10/1
- 前日 (9/30)
- 5,996
- 始値
- 5,980
- 高値
- 6,177
- 安値
- 5,943
- 終値 +1.83%
- 6,106
- 出来高 -9.69%
- 1,172,300
乖離率
- 株価（5日）
移動平均値 - +1.83%
5,996 - 株価（25日）
移動平均値 - +5.44%
5,791 - 出来高（5日）
移動平均値 - +13.07%
1,036,780
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 | 5,980 | 6,177 | 5,943 | 6,106 | +1.83% | 1,172,300 | - | +5.44% | - | - |
| 09/30 | 5,964 | 6,057 | 5,912 | 5,996 | +1.23% | 1,298,100 | - | +3.7% | - | - |
| 09/29 | 5,933 | 5,999 | 5,905 | 5,923 | -1.22% | 785,100 | - | +2.71% | - | - |
| 09/28 | 5,912 | 6,064 | 5,900 | 5,996 | +0.65% | 1,002,200 | - | +4.13% | - | - |
| 09/25 | 5,937 | 6,020 | 5,905 | 5,957 | +0.61% | 926,200 | - | +3.85% | - | - |
| 09/24 | 6,060 | 6,060 | 5,921 | 5,921 | -0.95% | 1,013,500 | - | +3.26% | - | - |
| 09/18 | 5,935 | 5,978 | 5,789 | 5,978 | +2.42% | 1,331,300 | - | +4.24% | - | - |
| 09/17 | 5,846 | 5,909 | 5,799 | 5,837 | +2.24% | 939,000 | - | +1.78% | - | - |
| 09/16 | 5,569 | 5,732 | 5,549 | 5,709 | +2.51% | 701,000 | - | -0.57% | - | - |
| 09/15 | 5,507 | 5,610 | 5,475 | 5,569 | +0.09% | 414,700 | - | -3.2% | - | - |
| 09/14 | 5,459 | 5,619 | 5,405 | 5,564 | +0.69% | 469,700 | - | -3.52% | - | - |
| 09/11 | 5,385 | 5,550 | 5,290 | 5,526 | -1.51% | 874,800 | - | -4.39% | - | - |
| 09/10 | 5,652 | 5,715 | 5,562 | 5,611 | -1.56% | 681,600 | - | -3.18% | - | - |
| 09/09 | 5,661 | 5,751 | 5,619 | 5,700 | +2.02% | 596,300 | - | -1.91% | - | - |
| 09/08 | 5,915 | 5,939 | 5,587 | 5,587 | -6.42% | 597,400 | - | -3.85% | - | - |
| 09/07 | 5,866 | 5,981 | 5,862 | 5,970 | +2.4% | 758,700 | - | +2.95% | - | - |
| 09/04 | 5,879 | 5,892 | 5,701 | 5,830 | +0.88% | 944,700 | - | +1.04% | - | - |
| 09/03 | 5,550 | 5,838 | 5,502 | 5,779 | +5.09% | 1,079,300 | - | +0.64% | - | - |
| 09/02 | 5,636 | 5,685 | 5,430 | 5,499 | -4.85% | 906,300 | - | -3.8% | - | - |
| 09/01 | 5,681 | 5,779 | 5,640 | 5,779 | +0.31% | 641,200 | - | +1.28% | - | - |
| 08/31 | 5,593 | 5,785 | 5,550 | 5,761 | +1.55% | 1,082,000 | - | +1.21% | - | - |
| 08/28 | 5,780 | 5,815 | 5,647 | 5,673 | -2.44% | 878,400 | - | +0.02% | - | - |
| 08/27 | 5,910 | 5,924 | 5,765 | 5,815 | -0.43% | 539,300 | - | +2.74% | - | - |
| 08/26 | 5,818 | 5,870 | 5,784 | 5,840 | -0.21% | 463,000 | - | +3.62% | - | - |
| 08/25 | 5,907 | 5,986 | 5,788 | 5,852 | -0.61% | 809,600 | - | +4.41% | - | - |
| 08/24 | 5,715 | 5,979 | 5,689 | 5,888 | +4.86% | 1,052,700 | - | +5.67% | - | - |
| 08/21 | 5,583 | 5,640 | 5,495 | 5,615 | -1.2% | 627,200 | - | +1.23% | - | - |
| 08/20 | 5,530 | 5,705 | 5,466 | 5,683 | +4.33% | 1,129,900 | - | +2.71% | - | - |
| 08/19 | 5,719 | 5,723 | 5,429 | 5,447 | -7.97% | 782,800 | - | -1.14% | - | - |
| 08/18 | 5,925 | 6,068 | 5,894 | 5,919 | -0.24% | 683,200 | - | +7.68% | - | - |
| 08/17 | 5,962 | 6,006 | 5,884 | 5,933 | -1.08% | 518,200 | - | +8.42% | - | - |
| 08/14 | 5,992 | 6,054 | 5,959 | 5,998 | +0.12% | 833,000 | - | +10.26% | - | - |
| 08/13 | 6,094 | 6,131 | 5,913 | 5,991 | -0.05% | 725,400 | - | +10.8% | - | - |
| 08/12 | 5,950 | 5,994 | 5,810 | 5,994 | +1.06% | 839,700 | - | +11.37% | - | - |
| 08/10 | 5,884 | 6,008 | 5,828 | 5,931 | +0.8% | 989,200 | - | +10.63% | - | - |
| 08/07 | 5,891 | 5,939 | 5,682 | 5,884 | -0.29% | 720,200 | - | +10.23% | - | - |
| 08/06 | 5,966 | 6,022 | 5,866 | 5,901 | -1.6% | 1,025,500 | - | +11.07% | - | - |
| 08/05 | 5,712 | 5,998 | 5,601 | 5,997 | +4.84% | 1,708,500 | - | +13.43% | - | - |
| 08/04 | 5,249 | 5,851 | 5,223 | 5,720 | +8.19% | 3,210,400 | - | +8.97% | - | - |
| 08/03 | 5,160 | 5,341 | 4,996 | 5,287 | +0.94% | 968,500 | - | +1.21% | - | - |
| 07/31 | 5,217 | 5,291 | 5,106 | 5,238 | +2.36% | 1,012,500 | - | +0.33% | - | - |
| 07/30 | 5,061 | 5,188 | 5,012 | 5,117 | -0.41% | 2,052,100 | - | -2.03% | - | - |
| 07/29 | 5,308 | 5,308 | 4,954 | 5,138 | -2.17% | 1,092,100 | - | -1.8% | - | - |
| 07/28 | 5,325 | 5,345 | 5,153 | 5,252 | -3.08% | 910,200 | - | +0.21% | - | - |
| 07/27 | 5,346 | 5,428 | 5,310 | 5,419 | +2.71% | 733,400 | - | +3.14% | - | - |
| 07/24 | 5,310 | 5,310 | 5,230 | 5,276 | -1.46% | 568,800 | - | +0.3% | - | - |
| 07/23 | 5,300 | 5,361 | 5,251 | 5,354 | +2.61% | 508,700 | - | +1.65% | - | - |
| 07/22 | 5,181 | 5,324 | 5,146 | 5,218 | +2.7% | 704,400 | - | -0.93% | - | - |
| 07/21 | 5,054 | 5,095 | 4,946 | 5,081 | +1.03% | 808,600 | - | -3.62% | - | - |
| 07/17 | 5,181 | 5,191 | 4,858 | 5,029 | -4.19% | 1,030,400 | - | -4.9% | - | - |
| 07/16 | 5,248 | 5,298 | 5,205 | 5,249 | -0.15% | 619,300 | - | -0.74% | - | - |
| 07/15 | 5,202 | 5,257 | 5,103 | 5,257 | +2.48% | 468,700 | - | -0.3% | - | - |
| 07/14 | 5,100 | 5,133 | 5,028 | 5,130 | +0.35% | 519,100 | - | -2.42% | - | - |
| 07/13 | 5,300 | 5,319 | 5,073 | 5,112 | -3.26% | 508,500 | - | -2.68% | - | - |
| 07/10 | 5,209 | 5,302 | 5,174 | 5,284 | +2.74% | 884,500 | - | +0.72% | - | - |
| 07/09 | 5,159 | 5,199 | 5,120 | 5,143 | -0.77% | 531,000 | - | -1.93% | - | - |
| 07/08 | 5,273 | 5,313 | 5,167 | 5,183 | -3.16% | 698,400 | - | -1.18% | - | - |
| 07/07 | 5,451 | 5,560 | 5,344 | 5,352 | -2.28% | 616,600 | - | +2% | - | - |
| 07/06 | 5,360 | 5,504 | 5,324 | 5,477 | +2.26% | 512,900 | - | +4.7% | - | - |
| 07/03 | 5,234 | 5,356 | 5,166 | 5,356 | +2.02% | 445,300 | - | +2.63% | - | - |
| 07/02 | 5,187 | 5,326 | 5,113 | 5,250 | +0.1% | 535,800 | - | +0.71% | - | - |
| 07/01 | 5,145 | 5,349 | 5,106 | 5,245 | +3.7% | 806,900 | - | +0.58% | - | - |
| 06/30 | 5,156 | 5,156 | 4,997 | 5,058 | -0.57% | 730,500 | - | -3.21% | - | - |
| 06/29 | 5,136 | 5,186 | 5,010 | 5,087 | -2.44% | 658,400 | - | -2.98% | - | - |
| 06/26 | 5,242 | 5,265 | 5,079 | 5,214 | -1.4% | 779,300 | - | -0.76% | - | - |
| 06/25 | 5,450 | 5,450 | 5,288 | 5,288 | -1.16% | 536,500 | - | +0.65% | - | - |
| 06/24 | 5,333 | 5,405 | 5,276 | 5,350 | -0.3% | 550,900 | - | +1.94% | - | - |
| 06/23 | 5,620 | 5,620 | 5,360 | 5,366 | -3.87% | 590,300 | - | +2.46% | - | - |
| 06/22 | 5,500 | 5,582 | 5,433 | 5,582 | +0.41% | 641,700 | - | +6.65% | - | - |
| 06/19 | 5,605 | 5,748 | 5,486 | 5,559 | +2.21% | 1,189,900 | - | +6.45% | - | - |
| 06/18 | 5,384 | 5,490 | 5,356 | 5,439 | +1.51% | 648,800 | - | +4.26% | - | - |
| 06/17 | 5,338 | 5,411 | 5,299 | 5,358 | -0.02% | 392,100 | - | +2.78% | - | - |
| 06/16 | 5,468 | 5,509 | 5,310 | 5,359 | -2.1% | 730,800 | - | +2.72% | - | - |
| 06/15 | 5,244 | 5,506 | 5,234 | 5,474 | +8.61% | 1,172,800 | - | +4.83% | - | - |
| 06/12 | 5,083 | 5,141 | 5,008 | 5,040 | +3.47% | 938,000 | - | -3.41% | - | - |
| 06/11 | 4,718 | 4,901 | 4,650 | 4,871 | +0.27% | 867,000 | - | -6.85% | - | - |
| 06/10 | 4,938 | 4,971 | 4,820 | 4,858 | -3.27% | 627,200 | - | -7.48% | - | - |
| 06/09 | 4,997 | 5,050 | 4,921 | 5,022 | +1.93% | 513,700 | - | -4.65% | - | - |
| 06/08 | 5,003 | 5,065 | 4,881 | 4,927 | -6.19% | 727,300 | - | -6.63% | - | - |
| 06/05 | 5,175 | 5,260 | 5,114 | 5,252 | +2% | 698,400 | - | -0.94% | - | - |
| 06/04 | 5,182 | 5,186 | 5,070 | 5,149 | -1.92% | 412,500 | - | -2.87% | - | - |
| 06/03 | 5,088 | 5,279 | 5,035 | 5,250 | +6.06% | 832,000 | - | -0.92% | - | - |
| 06/02 | 4,991 | 5,016 | 4,840 | 4,950 | -4.09% | 1,520,100 | - | -6.5% | - | - |
| 06/01 | 5,180 | 5,249 | 5,129 | 5,161 | -1.17% | 634,000 | - | -2.66% | - | - |
| 05/29 | 5,291 | 5,292 | 5,180 | 5,222 | -1.34% | 1,049,200 | - | -1.53% | - | - |
| 05/28 | 5,432 | 5,508 | 5,200 | 5,293 | -4.32% | 839,100 | - | -0.25% | - | - |
| 05/27 | 5,571 | 5,729 | 5,471 | 5,532 | +0.91% | 821,900 | - | +4.4% | - | - |
| 05/26 | 5,400 | 5,514 | 5,360 | 5,482 | +2.28% | 555,700 | - | +3.75% | - | - |
| 05/25 | 5,342 | 5,417 | 5,318 | 5,360 | +3.08% | 520,900 | - | +1.65% | - | - |
| 05/22 | 5,201 | 5,283 | 5,181 | 5,200 | +1.13% | 472,300 | - | -1.27% | - | - |
| 05/21 | 5,146 | 5,206 | 5,116 | 5,142 | +1.32% | 533,600 | - | -2.37% | - | - |
| 05/20 | 5,225 | 5,247 | 5,017 | 5,075 | -4.25% | 776,900 | - | -3.74% | - | - |
| 05/19 | 5,375 | 5,400 | 5,209 | 5,300 | +0.32% | 528,600 | - | +0.44% | - | - |
| 05/18 | 5,380 | 5,395 | 5,187 | 5,283 | -2.46% | 756,500 | - | +0.15% | - | - |
| 05/15 | 5,431 | 5,560 | 5,362 | 5,416 | +1.21% | 810,900 | - | +2.91% | - | - |
| 05/14 | 5,453 | 5,474 | 5,320 | 5,351 | -1.87% | 689,500 | - | +1.96% | - | - |
| 05/13 | 5,445 | 5,474 | 5,368 | 5,453 | -0.66% | 678,200 | - | +4.16% | - | - |
| 05/12 | 5,437 | 5,564 | 5,420 | 5,489 | +2.25% | 927,300 | - | +5.25% | - | - |
| 05/11 | 5,357 | 5,432 | 5,303 | 5,368 | +0.75% | 733,500 | - | +3.29% | - | - |
| 05/08 | 5,369 | 5,480 | 5,315 | 5,328 | -1.66% | 1,141,300 | - | +3.06% | - | - |
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 | 8,120 1,624 8/8 1,624 8/7 | 2,970 594 3/18 | 4,152,800 20,764,000 3/14 | - | - | +22.79% 4/21 | -24.05% 1/16 |
| 2009年 3月期 | 4,660 932 6/6 | 1,000 200 10/28 | 5,206,200 26,031,000 10/30 | - | - | +28.86% 3/26 | -43.34% 10/27 |
| 2010年 3月期 | 2,830 566 3/31 | 1,615 323 4/1 | 4,098,200 20,491,000 6/2 | 3428億4091万 | - | +14.91% 8/4 | -14.5% 7/13 |
| 2011年 3月期 | 3,180 636 4/28 | 1,920 384 8/27 | 5,927,400 29,637,000 2/1 | 3852億4173万 | 2325億9878万 | +13.22% 5/10 | -18.77% 3/15 |
| 2012年 3月期 | 3,040 608 5/10 | 1,825 365 10/5 365 10/4 | 7,413,600 37,068,000 5/10 | 3682億8140万 | 2210億8999万 | +12.99% 10/28 | -18.73% 8/22 |
| 2013年 3月期 | 2,375 475 4/2 | 1,250 250 9/6 | 4,911,600 24,558,000 8/1 | 2877億1985万 | 1514億3150万 | +15.86% 11/16 | -17.86% 8/1 |
| 2014年 3月期 | 2,650 530 1/23 | 1,675 335 4/4 | 4,639,400 23,197,000 11/1 | 3256億9952万 | 2029億1821万 | +15.3% 5/22 | -10.17% 6/13 |
| 2015年 3月期 | 4,160 832 3/26 | 2,075 415 5/9 | 2,543,400 12,717,000 11/5 | 5112億8680万 | 2550億2887万 | +15.35% 11/5 | -7.38% 4/30 |
| 2016年 3月期 | 4,215 843 4/10 843 4/9 | 2,065 413 2/12 | 2,522,400 12,612,000 9/7 | 5180億4660万 | 2537億9981万 | +13.59% 10/26 | -17.99% 8/25 |
| 2017年 3月期 | 4,295 859 3/13 | 2,025 405 4/7 | 2,423,200 12,116,000 5/11 | 5278億7904万 | 2488億8359万 | +16.39% 11/14 | -11.42% 6/16 |
| 2018年 3月期 | 5,220 11/1 | 3,415 683 5/18 | 1,601,300 11/30 | 6415億6661万 | 4197億2221万 | +9.8% 11/1 | -13.82% 2/13 |
| 2019年 3月期 | 4,340 5/9 | 3,045 12/26 | 2,007,200 5/9 | 5334億978万 | 3742億4718万 | +11.7% 9/21 | -15.29% 12/25 |
| 2020年 3月期 | 3,995 4/25 4/24 他2件 | 1,620 3/19 | 1,944,900 3/23 | 4910億739万 | 1991億687万 | +10.43% 4/14 | -29.41% 3/19 |
| 2021年 3月期 | 3,235 3/19 | 1,836 4/2 | 9,876,900 11/30 | 3975億9923万 | 2256億5446万 | +15.35% 1/14 | -10.91% 7/31 |
| 2022年 3月期 | 3,495 6/4 | 2,474 12/2 | 1,262,200 2/1 | 4295億5465万 | 3040億6815万 | +10.25% 6/8 | -10.88% 11/30 |
| 2023年 12月期 | 3,956 9/19 | 2,577 1/5 | 1,370,600 6/16 | 4862億1408万 | 3167億2742万 | +14.39% 3/9 | -8.28% 10/4 |
| 2024年 12月期 | 4,840 3/27 | 3,005 8/5 | 1,989,500 4/30 | 5948億6252万 | 3693億3097万 | +16.46% 2/20 | -26.14% 8/5 |
| 2025年 12月期 | 4,583 10/27 | 2,575 4/7 | 6,000,200 10/24 | 5632億7581万 | 3164億8161万 | +23.26% 10/24 | -14.97% 4/7 |
| 最新 | 6,106 2026/10/1 | 1,172,300 | 7504億6086万 | +5.44% 5,791 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 74%（1.74倍）
- 1988/12/28 vs 1987/12/28
- 130%（2.3倍）
- 1989/12/29 vs 1988/12/28
- 19%（1.19倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- 13%（1.13倍）
- 1998/12/30 vs 1997/12/30
- -41%（0.59倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- -61%（0.39倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 268%（3.68倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/10/01 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
230円（2001/12/19） - 2555%（26.55倍）
6,106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。
