- 6817
- 2026/09/28
- 時価
- 408億円
- PER 予
- 11.18倍
- 2009年以降
- 赤字-70.5倍
（2009-2025年） - PBR
- 0.64倍
- 2009年以降
- 0.36-2.24倍
（2009-2025年） - 配当 予
- 4.3%
- ROE 予
- 5.74%
- ROA 予
- 2.16%
- 資料
- Link
- CSV,JSON
スミダコーポレーション（6817）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,226
- 始値
- 1,236
- 高値
- 1,254
- 安値
- 1,227
- 終値 +0.57%
- 1,233
- 出来高 +62.33%
- 168,500
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,234 - 株価（25日）
移動平均値 - +1.65%
1,213 - 出来高（5日）
移動平均値 - +12.98%
149,140
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,236 | 1,254 | 1,227 | 1,233 | +0.57% | 168,500 | - | +1.65% | - | - |
| 09/25 | 1,242 | 1,242 | 1,221 | 1,226 | -0.89% | 103,800 | - | +1.16% | - | - |
| 09/24 | 1,240 | 1,253 | 1,235 | 1,237 | +0.24% | 142,400 | - | +1.98% | - | - |
| 09/18 | 1,242 | 1,251 | 1,227 | 1,234 | -0.4% | 173,000 | - | +1.65% | - | - |
| 09/17 | 1,220 | 1,240 | 1,217 | 1,239 | +1.89% | 158,000 | - | +1.89% | - | - |
| 09/16 | 1,202 | 1,216 | 1,199 | 1,216 | +1.67% | 100,000 | - | -0.08% | - | - |
| 09/15 | 1,186 | 1,205 | 1,184 | 1,196 | -0.08% | 83,100 | - | -1.73% | - | - |
| 09/14 | 1,186 | 1,203 | 1,176 | 1,197 | -0.25% | 178,500 | - | -1.72% | - | - |
| 09/11 | 1,157 | 1,200 | 1,157 | 1,200 | +1.27% | 311,500 | - | -1.48% | - | - |
| 09/10 | 1,180 | 1,190 | 1,171 | 1,185 | +0.59% | 122,700 | - | -2.63% | - | - |
| 09/09 | 1,173 | 1,187 | 1,162 | 1,178 | +0.68% | 124,500 | - | -3.2% | - | - |
| 09/08 | 1,209 | 1,212 | 1,170 | 1,170 | -4.33% | 171,500 | - | -3.78% | - | - |
| 09/07 | 1,209 | 1,229 | 1,207 | 1,223 | +1.75% | 153,400 | - | +0.66% | - | - |
| 09/04 | 1,180 | 1,208 | 1,175 | 1,202 | +1.86% | 159,600 | - | -1.23% | - | - |
| 09/03 | 1,207 | 1,212 | 1,176 | 1,180 | -1.34% | 180,900 | - | -3.28% | - | - |
| 09/02 | 1,199 | 1,212 | 1,196 | 1,196 | -1.4% | 193,000 | - | -2.21% | - | - |
| 09/01 | 1,218 | 1,225 | 1,204 | 1,213 | -0.33% | 202,700 | - | -1.14% | - | - |
| 08/31 | 1,190 | 1,220 | 1,186 | 1,217 | +0.75% | 180,200 | - | -1.3% | - | - |
| 08/28 | 1,219 | 1,229 | 1,208 | 1,208 | -1.15% | 148,000 | - | -2.42% | - | - |
| 08/27 | 1,237 | 1,241 | 1,211 | 1,222 | +0.33% | 171,300 | - | -1.69% | - | - |
| 08/26 | 1,232 | 1,236 | 1,217 | 1,218 | -0.98% | 178,100 | - | -2.33% | - | - |
| 08/25 | 1,225 | 1,235 | 1,221 | 1,230 | +0.24% | 117,900 | - | -1.68% | - | - |
| 08/24 | 1,239 | 1,257 | 1,227 | 1,227 | -1.05% | 160,600 | - | -2.15% | - | - |
| 08/21 | 1,230 | 1,242 | 1,213 | 1,240 | +0.57% | 187,200 | - | -1.43% | - | - |
| 08/20 | 1,206 | 1,243 | 1,201 | 1,233 | +2.24% | 241,000 | - | -2.3% | - | - |
| 08/19 | 1,238 | 1,238 | 1,196 | 1,206 | -4.51% | 330,000 | - | -4.81% | - | - |
| 08/18 | 1,275 | 1,288 | 1,260 | 1,263 | -0.47% | 194,300 | - | -0.71% | - | - |
| 08/17 | 1,258 | 1,277 | 1,250 | 1,269 | +0.16% | 151,900 | - | -0.55% | - | - |
| 08/14 | 1,261 | 1,283 | 1,255 | 1,267 | +0.48% | 190,900 | - | -0.94% | - | - |
| 08/13 | 1,245 | 1,268 | 1,244 | 1,261 | +2.35% | 232,600 | - | -1.64% | - | - |
| 08/12 | 1,217 | 1,240 | 1,217 | 1,232 | +1.99% | 251,300 | - | -4.27% | - | - |
| 08/10 | 1,200 | 1,215 | 1,194 | 1,208 | +0.5% | 316,400 | - | -6.65% | - | - |
| 08/07 | 1,191 | 1,212 | 1,176 | 1,202 | +1.69% | 355,300 | - | -7.82% | - | - |
| 08/06 | 1,170 | 1,192 | 1,154 | 1,182 | -0.25% | 278,300 | - | -9.98% | - | - |
| 08/05 | 1,151 | 1,187 | 1,137 | 1,185 | +4.13% | 382,200 | - | -10.36% | - | - |
| 08/04 | 1,146 | 1,159 | 1,121 | 1,138 | -0.44% | 471,200 | - | -14.44% | - | - |
| 08/03 | 1,202 | 1,216 | 1,143 | 1,143 | -11.53% | 862,700 | - | -14.7% | - | - |
| 07/31 | 1,330 | 1,336 | 1,273 | 1,292 | +1.97% | 433,000 | - | -4.37% | - | - |
| 07/30 | 1,263 | 1,289 | 1,245 | 1,267 | +0.48% | 347,900 | - | -6.56% | - | - |
| 07/29 | 1,308 | 1,311 | 1,229 | 1,261 | -3.07% | 495,700 | - | -7.42% | - | - |
| 07/28 | 1,325 | 1,346 | 1,280 | 1,301 | -3.63% | 478,000 | - | -4.83% | - | - |
| 07/27 | 1,346 | 1,357 | 1,324 | 1,350 | +1.12% | 203,600 | - | -1.6% | - | - |
| 07/24 | 1,350 | 1,358 | 1,323 | 1,335 | -1.11% | 223,500 | - | -2.98% | - | - |
| 07/23 | 1,347 | 1,354 | 1,317 | 1,350 | +1.73% | 200,400 | - | -2.17% | - | - |
| 07/22 | 1,342 | 1,352 | 1,324 | 1,327 | +0.99% | 236,900 | - | -4.05% | - | - |
| 07/21 | 1,312 | 1,316 | 1,276 | 1,314 | +1.94% | 239,500 | - | -5.19% | - | - |
| 07/17 | 1,317 | 1,334 | 1,258 | 1,289 | -3.16% | 501,600 | - | -7.33% | - | - |
| 07/16 | 1,325 | 1,342 | 1,321 | 1,331 | -1.77% | 245,800 | - | -4.66% | - | - |
| 07/15 | 1,340 | 1,355 | 1,337 | 1,355 | +1.42% | 155,400 | - | -3.15% | - | - |
| 07/14 | 1,335 | 1,341 | 1,310 | 1,336 | +0.15% | 173,100 | - | -4.84% | - | - |
| 07/13 | 1,367 | 1,385 | 1,325 | 1,334 | -2.41% | 324,600 | - | -5.52% | - | - |
| 07/10 | 1,377 | 1,389 | 1,360 | 1,367 | +1.26% | 207,300 | - | -3.73% | - | - |
| 07/09 | 1,367 | 1,368 | 1,331 | 1,350 | +0.67% | 214,700 | - | -5.59% | - | - |
| 07/08 | 1,344 | 1,376 | 1,338 | 1,341 | -2.4% | 286,700 | - | -6.75% | - | - |
| 07/07 | 1,450 | 1,459 | 1,374 | 1,374 | -3.71% | 353,000 | - | -4.91% | - | - |
| 07/06 | 1,441 | 1,452 | 1,397 | 1,427 | -1.59% | 260,900 | - | -1.59% | - | - |
| 07/03 | 1,399 | 1,450 | 1,379 | 1,450 | +2.04% | 279,100 | - | -0.28% | - | - |
| 07/02 | 1,390 | 1,438 | 1,375 | 1,421 | +0.07% | 287,900 | - | -2.34% | - | - |
| 07/01 | 1,369 | 1,422 | 1,369 | 1,420 | +3.73% | 288,900 | - | -2.47% | - | - |
| 06/30 | 1,420 | 1,420 | 1,366 | 1,369 | -2.14% | 284,700 | - | -5.91% | - | - |
| 06/29 | 1,384 | 1,399 | 1,342 | 1,399 | -1.06% | 351,000 | - | -4.11% | - | - |
| 06/26 | 1,428 | 1,445 | 1,380 | 1,414 | -1.12% | 325,100 | - | -3.22% | - | - |
| 06/25 | 1,417 | 1,454 | 1,403 | 1,430 | +2.51% | 260,300 | - | -2.05% | - | - |
| 06/24 | 1,381 | 1,424 | 1,367 | 1,395 | +0.07% | 217,000 | - | -4.19% | - | - |
| 06/23 | 1,440 | 1,461 | 1,394 | 1,394 | -2.92% | 243,600 | - | -3.99% | - | - |
| 06/22 | 1,460 | 1,475 | 1,428 | 1,436 | -0.42% | 201,900 | - | -0.9% | - | - |
| 06/19 | 1,456 | 1,481 | 1,435 | 1,442 | +1.12% | 254,600 | - | -0.21% | - | - |
| 06/18 | 1,423 | 1,449 | 1,421 | 1,426 | +0.21% | 251,000 | - | -1.04% | - | - |
| 06/17 | 1,399 | 1,437 | 1,385 | 1,423 | +0.78% | 234,300 | - | -1.04% | - | - |
| 06/16 | 1,437 | 1,447 | 1,405 | 1,412 | -1.47% | 304,100 | - | -1.53% | - | - |
| 06/15 | 1,451 | 1,456 | 1,419 | 1,433 | +1.63% | 291,700 | - | +0.21% | - | - |
| 06/12 | 1,457 | 1,466 | 1,403 | 1,410 | -1.19% | 269,000 | - | -0.98% | - | - |
| 06/11 | 1,443 | 1,462 | 1,405 | 1,427 | -3.71% | 279,500 | - | +0.56% | - | - |
| 06/10 | 1,500 | 1,506 | 1,452 | 1,482 | -2.18% | 322,000 | - | +4.88% | - | - |
| 06/09 | 1,575 | 1,576 | 1,505 | 1,515 | -2.19% | 256,000 | - | +7.91% | - | - |
| 06/08 | 1,510 | 1,565 | 1,509 | 1,549 | -3.79% | 397,300 | - | +10.88% | - | - |
| 06/05 | 1,555 | 1,626 | 1,537 | 1,610 | +3.01% | 437,500 | - | +15.91% | - | - |
| 06/04 | 1,496 | 1,599 | 1,492 | 1,563 | +3.78% | 526,600 | - | +13.43% | - | - |
| 06/03 | 1,502 | 1,540 | 1,494 | 1,506 | +0.4% | 251,400 | - | +10.09% | - | - |
| 06/02 | 1,508 | 1,508 | 1,428 | 1,500 | -1.38% | 385,700 | - | +10.21% | - | - |
| 06/01 | 1,485 | 1,545 | 1,467 | 1,521 | +3.19% | 511,300 | - | +12.33% | - | - |
| 05/29 | 1,469 | 1,515 | 1,461 | 1,474 | +2.22% | 451,700 | - | +9.51% | - | - |
| 05/28 | 1,410 | 1,445 | 1,395 | 1,442 | +2.63% | 264,700 | - | +7.61% | - | - |
| 05/27 | 1,480 | 1,505 | 1,401 | 1,405 | -4.55% | 438,300 | - | +5.4% | - | - |
| 05/26 | 1,450 | 1,473 | 1,444 | 1,472 | +1.52% | 290,100 | - | +10.93% | - | - |
| 05/25 | 1,440 | 1,485 | 1,440 | 1,450 | +5.07% | 412,500 | - | +10.1% | - | - |
| 05/22 | 1,340 | 1,381 | 1,340 | 1,380 | +3.76% | 204,100 | - | +5.42% | - | - |
| 05/21 | 1,316 | 1,358 | 1,315 | 1,330 | +2.78% | 174,200 | - | +2.07% | - | - |
| 05/20 | 1,305 | 1,312 | 1,268 | 1,294 | -1.82% | 193,500 | - | -0.31% | - | - |
| 05/19 | 1,342 | 1,342 | 1,301 | 1,318 | -0.98% | 165,800 | - | +1.78% | - | - |
| 05/18 | 1,340 | 1,355 | 1,331 | 1,331 | -1.55% | 147,300 | - | +3.1% | - | - |
| 05/15 | 1,382 | 1,413 | 1,333 | 1,352 | -0.37% | 438,500 | - | +5.13% | - | - |
| 05/14 | 1,330 | 1,373 | 1,330 | 1,357 | +2.65% | 323,900 | - | +6.18% | - | - |
| 05/13 | 1,292 | 1,327 | 1,290 | 1,322 | +1.77% | 168,100 | - | +4.09% | - | - |
| 05/12 | 1,310 | 1,336 | 1,287 | 1,299 | -0.08% | 242,000 | - | +2.93% | - | - |
| 05/11 | 1,288 | 1,311 | 1,278 | 1,300 | +1.8% | 222,300 | - | +3.59% | - | - |
| 05/08 | 1,261 | 1,282 | 1,249 | 1,277 | -0.7% | 316,400 | - | +2.41% | - | - |
| 05/07 | 1,263 | 1,292 | 1,240 | 1,286 | +3.88% | 498,400 | - | +3.79% | - | - |
| 05/01 | 1,293 | 1,293 | 1,228 | 1,238 | -8.02% | 743,300 | - | +0.41% | - | - |
| 04/30 | 1,320 | 1,353 | 1,319 | 1,346 | -0.15% | 312,000 | - | +9.52% | - | - |
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 12月期 | 1,611 6/6 | 395 11/21 | 860,400 8/8 | - | - | +16.19% 1/7 | -29.05% 10/10 |
| 2009年 12月期 | 743 9/2 | 368 2/24 2/23 | 249,600 9/15 | - | - | +18.97% 6/10 | -21.53% 2/23 |
| 2010年 12月期 | 1,340 5/7 | 592 8/25 | 559,400 2/19 | 267億2538万 | 118億703万 | +21.86% 5/6 | -22.76% 8/12 |
| 2011年 12月期 | 1,066 2/18 | 500 12/19 12/16 | 447,900 2/21 | 212億6064万 | 99億7215万 | +8.87% 2/18 | -36.57% 3/15 |
| 2012年 12月期 | 604 2/27 | 356 7/26 | 265,200 4/2 | 120億4636万 | 71億17万 | +18.5% 12/13 | -17.54% 5/16 |
| 2013年 12月期 | 590 2/13 | 442 8/1 | 1,213,800 4/23 | 117億6714万 | 88億1538万 | +12.04% 12/11 | -11.27% 2/4 |
| 2014年 12月期 | 900 12/1 | 475 2/4 | 686,600 10/31 | 215億4988万 | 113億7355万 | +11.38% 6/18 | -8.97% 10/17 |
| 2015年 12月期 | 1,064 8/20 | 639 3/27 | 2,559,700 4/30 | 254億7675万 | 153億41万 | +19.69% 5/11 | -15.66% 1/21 |
| 2016年 12月期 | 1,198 10/26 | 497 2/12 | 1,003,400 7/29 | 286億8529万 | 119億32万 | +24.89% 7/29 | -21.8% 2/12 |
| 2017年 12月期 | 2,400 7/21 | 1,051 1/18 | 6,693,100 4/26 | 658億6636万 | 251億6547万 | +25.29% 3/14 | -23.21% 4/12 |
| 2018年 12月期 | 2,147 1/29 | 1,020 10/29 | 2,156,000 10/31 | 589億2294万 | 279億9320万 | +16.15% 8/3 | -21.84% 10/29 |
| 2019年 12月期 | 1,748 4/22 4/19 | 945 8/29 8/6 | 913,400 5/8 | 479億7266万 | 259億3487万 | +22.74% 2/14 | -25.94% 5/13 |
| 2020年 12月期 | 1,286 2/7 | 533 4/6 | 685,600 11/2 | 352億9339万 | 146億2782万 | +24.19% 6/5 | -28.2% 3/13 |
| 2021年 12月期 | 1,520 8/2 | 946 3/5 | 810,300 8/2 | 417億1536万 | 259億6232万 | +15.34% 6/16 | -16.99% 1/27 |
| 2022年 12月期 | 1,571 12/14 12/13 | 745 6/24 | 1,629,100 11/2 | 431億1502万 | 204億4601万 | +31.82% 11/4 | -15.29% 3/8 |
| 2023年 12月期 | 1,797 8/2 | 1,061 11/2 | 3,454,500 5/23 | 590億8413万 | 348億8495万 | +20.97% 2/9 | -20.13% 11/2 |
| 2024年 12月期 | 1,264 4/30 | 771 8/5 | 3,352,000 2/8 | 415億5945万 | 254億8958万 | +5.17% 10/7 | -28.3% 8/5 |
| 2025年 12月期 | 1,207 11/28 | 757 4/7 | 1,629,800 2/10 | 399億6342万 | 250億5444万 | +12.44% 5/13 | -20.61% 4/7 |
| 最新 | 1,233 2026/9/28 | 168,500 | 408億7150万 | +1.65% 1,213 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 222%（3.22倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- 67%（1.67倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/09/28 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
356円（2012/07/26） - 246%（3.46倍）
1,233円（9/28）
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。
