- 6798
- 2026/09/28
- 時価
- 241億円
- PER 予
- 26.58倍
- 2010年以降
- 赤字-403.28倍
（2010-2026年） - PBR
- 0.68倍
- 2010年以降
- 0.4-1.69倍
（2010-2026年） - 配当 予
- 2.98%
- ROE 予
- 2.56%
- ROA 予
- 1.35%
- 資料
- Link
- CSV,JSON
SMK（6798）の時価総額の推移
- 2010年3月31日
- 379億2000万
- 2011年3月31日
- 304億9400万
- 2012年3月30日
- 226億7300万
- 2013年3月29日
- 205億4000万
- 2014年3月31日
- 279億3065万
- 2015年3月31日
- 374億2645万
- 2016年3月31日
- 404億9014万
- 2017年3月31日
- 261億8057万
- 2018年3月30日
- 292億1630万
- 2019年3月29日
- 169億6599万
- 2020年3月31日
- 148億5036万
- 2021年3月31日
- 182億3952万
- 2022年3月31日
- 139億987万
- 2023年3月31日
- 161億824万
- 2024年3月29日
- 166億368万
- 2025年3月31日
- 152億651万
- 2026年3月31日
- 183億9055万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,370 | 3,435 | 3,335 | 3,360 | -0.3% | 12,400 | - | +1.69% | - | - |
| 09/25 | 3,370 | 3,410 | 3,345 | 3,370 | 0% | 10,200 | - | +2.06% | - | - |
| 09/24 | 3,295 | 3,395 | 3,295 | 3,370 | +1.05% | 15,100 | - | +2.03% | - | - |
| 09/18 | 3,375 | 3,375 | 3,250 | 3,335 | +0.3% | 16,600 | - | +0.85% | - | - |
| 09/17 | 3,280 | 3,340 | 3,280 | 3,325 | +0.15% | 8,800 | - | +0.27% | - | - |
| 09/16 | 3,235 | 3,320 | 3,235 | 3,320 | +2.31% | 7,000 | - | 0% | - | - |
| 09/15 | 3,205 | 3,265 | 3,160 | 3,245 | +0.62% | 10,900 | - | -2.26% | - | - |
| 09/14 | 3,160 | 3,250 | 3,150 | 3,225 | +1.1% | 26,100 | - | -2.89% | - | - |
| 09/11 | 3,125 | 3,205 | 3,110 | 3,190 | -0.16% | 11,100 | - | -3.94% | - | - |
| 09/10 | 3,160 | 3,215 | 3,150 | 3,195 | +0.31% | 6,100 | - | -3.82% | - | - |
| 09/09 | 3,210 | 3,235 | 3,180 | 3,185 | -1.09% | 11,400 | - | -4.07% | - | - |
| 09/08 | 3,270 | 3,290 | 3,180 | 3,220 | -2.72% | 25,800 | - | -2.9% | - | - |
| 09/07 | 3,300 | 3,340 | 3,280 | 3,310 | 0% | 8,100 | - | 0% | - | - |
| 09/04 | 3,290 | 3,345 | 3,290 | 3,310 | +0.3% | 8,700 | - | +0.3% | - | - |
| 09/03 | 3,360 | 3,360 | 3,270 | 3,300 | +0.3% | 12,200 | - | +0.24% | - | - |
| 09/02 | 3,335 | 3,350 | 3,285 | 3,290 | -3.09% | 16,600 | - | +0.3% | - | - |
| 09/01 | 3,395 | 3,445 | 3,395 | 3,395 | -0.88% | 9,300 | - | +3.89% | - | - |
| 08/31 | 3,285 | 3,450 | 3,285 | 3,425 | +2.09% | 11,800 | - | +5.16% | - | - |
| 08/28 | 3,335 | 3,370 | 3,335 | 3,355 | -0.15% | 9,200 | - | +3.58% | - | - |
| 08/27 | 3,320 | 3,380 | 3,300 | 3,360 | +0.75% | 7,300 | - | +4.15% | - | - |
| 08/26 | 3,270 | 3,350 | 3,270 | 3,335 | +1.06% | 7,200 | - | +3.86% | - | - |
| 08/25 | 3,240 | 3,325 | 3,205 | 3,300 | +1.07% | 15,300 | - | +3.25% | - | - |
| 08/24 | 3,285 | 3,300 | 3,260 | 3,265 | -0.61% | 7,800 | - | +2.64% | - | - |
| 08/21 | 3,320 | 3,320 | 3,250 | 3,285 | -1.05% | 5,900 | - | +3.66% | - | - |
| 08/20 | 3,265 | 3,320 | 3,250 | 3,320 | +0.3% | 8,100 | - | +5.2% | - | - |
| 08/19 | 3,370 | 3,370 | 3,250 | 3,310 | -2.79% | 13,300 | - | +5.38% | - | - |
| 08/18 | 3,485 | 3,515 | 3,405 | 3,405 | -2.01% | 9,800 | - | +8.96% | - | - |
| 08/17 | 3,545 | 3,545 | 3,470 | 3,475 | -1.97% | 15,900 | - | +11.84% | - | - |
| 08/14 | 3,410 | 3,545 | 3,410 | 3,545 | +2.9% | 13,700 | - | +14.91% | - | - |
| 08/13 | 3,285 | 3,445 | 3,285 | 3,445 | +3.92% | 17,900 | - | +12.58% | - | - |
| 08/12 | 3,275 | 3,315 | 3,255 | 3,315 | +1.22% | 11,500 | - | +9.08% | - | - |
| 08/10 | 3,180 | 3,325 | 3,180 | 3,275 | +1.87% | 13,200 | - | +8.23% | - | - |
| 08/07 | 3,215 | 3,240 | 3,195 | 3,215 | 0% | 11,900 | - | +6.39% | - | - |
| 08/06 | 3,145 | 3,235 | 3,145 | 3,215 | +2.06% | 17,600 | - | +6.42% | - | - |
| 08/05 | 3,150 | 3,190 | 3,110 | 3,150 | +2.11% | 21,900 | - | +4.37% | - | - |
| 08/04 | 3,055 | 3,125 | 3,055 | 3,085 | +0.49% | 17,700 | - | +2.22% | - | - |
| 08/03 | 3,025 | 3,100 | 3,000 | 3,070 | +0.33% | 18,400 | - | +1.62% | - | - |
| 07/31 | 3,155 | 3,160 | 3,060 | 3,060 | -1.13% | 20,400 | - | +1.19% | - | - |
| 07/30 | 3,005 | 3,115 | 2,977 | 3,095 | +2.82% | 34,200 | - | +2.15% | - | - |
| 07/29 | 3,005 | 3,150 | 2,948 | 3,010 | +0.33% | 43,600 | - | -0.73% | - | - |
| 07/28 | 3,035 | 3,165 | 2,880 | 3,000 | -3.38% | 70,400 | - | -1.22% | - | - |
| 07/27 | 3,035 | 3,130 | 2,982 | 3,105 | +3.78% | 26,100 | - | +2.14% | - | - |
| 07/24 | 2,989 | 3,000 | 2,922 | 2,992 | -0.93% | 28,800 | - | -1.64% | - | - |
| 07/23 | 2,980 | 3,025 | 2,975 | 3,020 | +1.34% | 7,900 | - | -1.05% | - | - |
| 07/22 | 3,015 | 3,030 | 2,963 | 2,980 | +0.57% | 11,800 | - | -2.58% | - | - |
| 07/21 | 2,967 | 2,990 | 2,918 | 2,963 | +1.26% | 9,000 | - | -3.42% | - | - |
| 07/17 | 2,939 | 2,968 | 2,870 | 2,926 | -1.42% | 19,600 | - | -5.12% | - | - |
| 07/16 | 2,935 | 3,005 | 2,935 | 2,968 | +0.58% | 9,000 | - | -4.2% | - | - |
| 07/15 | 2,952 | 2,990 | 2,947 | 2,951 | -0.03% | 7,800 | - | -5.11% | - | - |
| 07/14 | 2,918 | 2,987 | 2,898 | 2,952 | +1.17% | 12,400 | - | -5.63% | - | - |
| 07/13 | 2,924 | 2,970 | 2,900 | 2,918 | -0.78% | 12,900 | - | -7.37% | - | - |
| 07/10 | 2,980 | 3,030 | 2,941 | 2,941 | +0.38% | 15,400 | - | -7.25% | - | - |
| 07/09 | 2,934 | 2,970 | 2,928 | 2,930 | +0.55% | 7,900 | - | -8.32% | - | - |
| 07/08 | 2,922 | 2,950 | 2,898 | 2,914 | -0.27% | 12,000 | - | -9.53% | - | - |
| 07/07 | 3,000 | 3,010 | 2,912 | 2,922 | -2.4% | 23,700 | - | -10.04% | - | - |
| 07/06 | 3,155 | 3,155 | 2,978 | 2,994 | -5.7% | 45,500 | - | -8.47% | - | - |
| 07/03 | 3,130 | 3,175 | 3,110 | 3,175 | -0.78% | 13,800 | - | -3.55% | - | - |
| 07/02 | 3,130 | 3,210 | 3,085 | 3,200 | +2.07% | 20,200 | - | -3.24% | - | - |
| 07/01 | 3,180 | 3,185 | 3,090 | 3,135 | -0.16% | 13,900 | - | -5.57% | - | - |
| 06/30 | 3,170 | 3,195 | 3,085 | 3,140 | -0.48% | 11,600 | - | -5.9% | - | - |
| 06/29 | 3,215 | 3,220 | 3,110 | 3,155 | 0% | 12,200 | - | -5.85% | - | - |
| 06/26 | 3,210 | 3,210 | 3,085 | 3,155 | -1.71% | 9,000 | - | -6.27% | - | - |
| 06/25 | 3,200 | 3,220 | 3,120 | 3,210 | +1.74% | 18,200 | - | -5.09% | - | - |
| 06/24 | 3,115 | 3,205 | 3,095 | 3,155 | +1.28% | 16,300 | - | -7.04% | - | - |
| 06/23 | 3,155 | 3,355 | 3,115 | 3,115 | +0.97% | 36,100 | - | -8.57% | - | - |
| 06/22 | 3,150 | 3,230 | 3,070 | 3,085 | -1.91% | 29,000 | - | -9.9% | - | - |
| 06/19 | 3,225 | 3,225 | 3,145 | 3,145 | -3.08% | 15,500 | - | -8.68% | - | - |
| 06/18 | 3,205 | 3,250 | 3,175 | 3,245 | +1.25% | 7,100 | - | -6.16% | - | - |
| 06/17 | 3,210 | 3,280 | 3,170 | 3,205 | +0.47% | 13,500 | - | -7.61% | - | - |
| 06/16 | 3,340 | 3,370 | 3,140 | 3,190 | -5.2% | 65,300 | - | -8.36% | - | - |
| 06/15 | 3,330 | 3,410 | 3,330 | 3,365 | +2.12% | 3,100 | - | -3.66% | - | - |
| 06/12 | 3,335 | 3,360 | 3,295 | 3,295 | +0.92% | 7,800 | - | -5.99% | - | - |
| 06/11 | 3,340 | 3,340 | 3,175 | 3,265 | -3.69% | 22,200 | - | -7.22% | - | - |
| 06/10 | 3,435 | 3,470 | 3,365 | 3,390 | -3.14% | 13,600 | - | -4.1% | - | - |
| 06/09 | 3,495 | 3,500 | 3,425 | 3,500 | +1.45% | 12,600 | - | -0.99% | - | - |
| 06/08 | 3,420 | 3,500 | 3,390 | 3,450 | -3.09% | 31,000 | - | -2.21% | - | - |
| 06/05 | 3,530 | 3,600 | 3,530 | 3,560 | -0.28% | 6,700 | - | +0.99% | - | - |
| 06/04 | 3,520 | 3,580 | 3,500 | 3,570 | -0.28% | 6,000 | - | +1.54% | - | - |
| 06/03 | 3,515 | 3,590 | 3,485 | 3,580 | +2.73% | 7,300 | - | +2.02% | - | - |
| 06/02 | 3,510 | 3,535 | 3,400 | 3,485 | -0.99% | 20,400 | - | -0.4% | - | - |
| 06/01 | 3,565 | 3,565 | 3,485 | 3,520 | -1.26% | 9,800 | - | +0.8% | - | - |
| 05/29 | 3,560 | 3,620 | 3,490 | 3,565 | +0.99% | 6,600 | - | +2.32% | - | - |
| 05/28 | 3,485 | 3,550 | 3,485 | 3,530 | -0.42% | 8,900 | - | +1.61% | - | - |
| 05/27 | 3,505 | 3,570 | 3,480 | 3,545 | +1.14% | 9,900 | - | +2.37% | - | - |
| 05/26 | 3,525 | 3,525 | 3,455 | 3,505 | -0.43% | 10,200 | - | +1.51% | - | - |
| 05/25 | 3,620 | 3,620 | 3,490 | 3,520 | -1.12% | 17,600 | - | +2.24% | - | - |
| 05/22 | 3,540 | 3,600 | 3,535 | 3,560 | +1.71% | 12,400 | - | +3.76% | - | - |
| 05/21 | 3,565 | 3,600 | 3,500 | 3,500 | +0.14% | 8,900 | - | +2.49% | - | - |
| 05/20 | 3,505 | 3,510 | 3,465 | 3,495 | -1.27% | 33,000 | - | +2.88% | - | - |
| 05/19 | 3,590 | 3,590 | 3,475 | 3,540 | -0.7% | 26,500 | - | +4.73% | - | - |
| 05/18 | 3,495 | 3,615 | 3,495 | 3,565 | +1.42% | 27,800 | - | +6.01% | - | - |
| 05/15 | 3,500 | 3,560 | 3,475 | 3,515 | +0.43% | 22,500 | - | +5.21% | - | - |
| 05/14 | 3,515 | 3,660 | 3,430 | 3,500 | -0.57% | 27,700 | - | +5.39% | - | - |
| 05/13 | 3,495 | 3,610 | 3,400 | 3,520 | +0.72% | 70,000 | - | +6.63% | - | - |
| 05/12 | 3,645 | 3,710 | 3,360 | 3,495 | -4.38% | 55,300 | - | +6.55% | - | - |
| 05/11 | 3,680 | 3,710 | 3,640 | 3,655 | +0.55% | 20,800 | - | +12.12% | - | - |
| 05/08 | 3,615 | 3,675 | 3,560 | 3,635 | -0.95% | 28,000 | - | +12.54% | - | - |
| 05/07 | 3,420 | 3,735 | 3,400 | 3,670 | +8.26% | 57,300 | - | +14.62% | - | - |
| 05/01 | 3,345 | 3,430 | 3,305 | 3,390 | +1.5% | 20,300 | - | +6.74% | - | - |
| 04/30 | 3,305 | 3,355 | 3,305 | 3,340 | -0.6% | 8,200 | - | +5.63% | - | - |
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 | 6,650 665 8/19 | 2,110 211 4/1 | 489,100 4,891,000 7/27 | - | - | 379億2000万 3/31 |
| 2011年 3月期 | 5,130 513 4/5 | 2,760 276 3/15 | 218,100 2,181,000 4/5 | 405億2700万 | 218億400万 | 304億9400万 3/31 |
| 2012年 3月期 | 3,950 395 4/4 | 2,360 236 1/12 | 212,200 2,122,000 1/25 | 312億500万 | 186億4400万 | 226億7300万 3/30 |
| 2013年 3月期 | 2,950 295 2/4 | 1,870 187 11/14 | 163,100 1,631,000 1/28 | 233億500万 | 147億7300万 | 205億4000万 3/29 |
| 2014年 3月期 | 7,250 725 12/26 | 2,410 241 4/4 | 664,600 6,646,000 1/30 | 572億7500万 | 190億3900万 | 279億3065万 3/31 |
| 2015年 3月期 | 6,050 605 9/3 | 3,560 356 5/22 | 270,300 2,703,000 1/28 | 477億9500万 | 281億2400万 | 374億2645万 3/31 |
| 2016年 3月期 | 6,990 699 12/2 | 4,730 473 2/12 | 181,000 1,810,000 7/29 | 552億2100万 | 373億6700万 | 404億9014万 3/31 |
| 2017年 3月期 | 5,840 584 4/25 | 3,160 316 8/25 | 352,000 3,520,000 4/27 | 461億3600万 | 237億 | 261億8057万 3/31 |
| 2018年 3月期 | 6,540 654 1/24 | 3,640 364 4/17 | 745,100 7,451,000 1/30 | 490億5000万 | 273億 | 292億1630万 3/30 |
| 2019年 3月期 | 4,810 481 4/26 | 1,940 12/25 | 358,900 3,589,000 7/25 | 360億7500万 | 145億5000万 | 169億6599万 3/29 |
| 2020年 3月期 | 3,345 1/28 | 1,753 3/13 | 164,400 4/25 | 250億8750万 | 131億4750万 | 148億5036万 3/31 |
| 2021年 3月期 | 3,320 1/26 | 2,100 4/3 | 91,500 1/26 | 249億 | 157億5000万 | 182億3952万 3/31 |
| 2022年 3月期 | 2,971 4/27 | 2,023 3/9 | 189,700 9/17 | 222億8250万 | 151億7250万 | 139億987万 3/31 |
| 2023年 3月期 | 2,857 10/25 | 2,019 6/20 | 383,200 10/25 | 205億7040万 | 151億4250万 | 161億824万 3/31 |
| 2024年 3月期 | 2,803 3/18 | 2,228 10/25 | 205,200 7/26 | 201億8160万 | 160億4160万 | 166億368万 3/29 |
| 2025年 3月期 | 3,025 1/29 | 2,015 8/5 | 163,200 1/14 | 217億8000万 | 145億800万 | 152億651万 3/31 |
| 2026年 3月期 | 3,565 2/24 | 1,989 4/7 | 121,900 1/27 | 256億6800万 | 143億2080万 | 183億9055万 3/31 |
| 最新 | 3,360 2026/9/28 | 12,400 | 241億9200万 | |||
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。
