スミダコーポレーション（6817）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,286
- 始値
- 1,261
- 高値
- 1,282
- 安値
- 1,249
- 終値 -0.7%
- 1,277
- 出来高 -36.52%
- 316,400
乖離率
- 株価（5日）
移動平均値 - -1.69%
1,299 - 株価（25日）
移動平均値 - +2.41%
1,247 - 出来高（5日）
移動平均値 - -29.26%
447,280
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,261 | 1,282 | 1,249 | 1,277 | -0.7% | 316,400 | 423億2822万 | +2.41% | 11.58 | 0.67 |
| 05/07 | 1,263 | 1,292 | 1,240 | 1,286 | +3.88% | 498,400 | 426億2654万 | +3.79% | 11.66 | 0.68 |
| 05/01 | 1,293 | 1,293 | 1,228 | 1,238 | -8.02% | 743,300 | 410億3551万 | +0.41% | 11.23 | 0.65 |
| 04/30 | 1,320 | 1,353 | 1,319 | 1,346 | -0.15% | 312,000 | 446億1534万 | +9.52% | 12.21 | 0.71 |
| 04/28 | 1,358 | 1,367 | 1,318 | 1,348 | +1.51% | 366,300 | 446億8163万 | +10.4% | 12.22 | 0.71 |
| 04/27 | 1,342 | 1,369 | 1,320 | 1,328 | +1.22% | 390,200 | 440億1870万 | +9.66% | 12.04 | 0.7 |
| 04/24 | 1,343 | 1,357 | 1,310 | 1,312 | -1.65% | 244,700 | 434億8836万 | +9.33% | 11.9 | 0.69 |
| 04/23 | 1,325 | 1,341 | 1,296 | 1,334 | +0.53% | 379,200 | 442億1758万 | +11.91% | 12.1 | 0.7 |
| 04/22 | 1,343 | 1,355 | 1,319 | 1,327 | -0.75% | 267,400 | 439億8556万 | +11.98% | 12.03 | 0.7 |
| 04/21 | 1,328 | 1,348 | 1,316 | 1,337 | +1.6% | 440,500 | 443億1702万 | +13.59% | 12.12 | 0.71 |
| 04/20 | 1,261 | 1,320 | 1,254 | 1,316 | +4.36% | 459,700 | 436億2094万 | +12.57% | 11.93 | 0.69 |
| 04/17 | 1,250 | 1,265 | 1,242 | 1,261 | +0.88% | 196,700 | 417億9788万 | +8.61% | 11.43 | 0.67 |
| 04/16 | 1,239 | 1,258 | 1,238 | 1,250 | +0.97% | 154,300 | 414億3327万 | +8.04% | 11.34 | 0.66 |
| 04/15 | 1,253 | 1,259 | 1,227 | 1,238 | -0.72% | 198,600 | 410億3551万 | +7.37% | 11.23 | 0.65 |
| 04/14 | 1,235 | 1,253 | 1,235 | 1,247 | +1.38% | 221,300 | 413億3383万 | +8.43% | 11.31 | 0.66 |
| 04/13 | 1,219 | 1,233 | 1,215 | 1,230 | +1.49% | 188,600 | 407億7033万 | +7.42% | 11.15 | 0.65 |
| 04/10 | 1,221 | 1,235 | 1,212 | 1,212 | +0.17% | 160,500 | 401億7369万 | +6.04% | 10.99 | 0.64 |
| 04/09 | 1,215 | 1,226 | 1,207 | 1,210 | -1.06% | 137,000 | 401億740万 | +6.05% | 10.97 | 0.64 |
| 04/08 | 1,211 | 1,223 | 1,201 | 1,223 | +2.95% | 224,800 | 405億3831万 | +7.47% | 11.09 | 0.65 |
| 04/07 | 1,180 | 1,196 | 1,178 | 1,188 | +1.11% | 163,000 | 393億7818万 | +4.58% | 10.77 | 0.63 |
| 04/06 | 1,155 | 1,183 | 1,151 | 1,175 | +2.17% | 285,300 | 389億4727万 | +3.25% | 10.66 | 0.62 |
| 04/03 | 1,143 | 1,158 | 1,139 | 1,150 | +2.31% | 151,900 | 381億1860万 | +0.79% | 10.43 | 0.61 |
| 04/02 | 1,142 | 1,154 | 1,118 | 1,124 | -0.18% | 176,300 | 372億5679万 | -1.75% | 10.19 | 0.59 |
| 04/01 | 1,124 | 1,131 | 1,111 | 1,126 | +4.07% | 181,600 | 373億2309万 | -1.92% | 10.21 | 0.59 |
| 03/31 | 1,085 | 1,099 | 1,076 | 1,082 | -1.19% | 252,700 | 358億6463万 | -6.08% | 9.81 | 0.57 |
| 03/30 | 1,085 | 1,101 | 1,078 | 1,095 | -3.52% | 205,100 | 362億9554万 | -5.36% | 9.93 | 0.58 |
| 03/27 | 1,113 | 1,139 | 1,112 | 1,135 | +0.35% | 245,500 | 376億2141万 | -2.32% | 10.29 | 0.6 |
| 03/26 | 1,143 | 1,143 | 1,117 | 1,131 | -0.26% | 112,300 | 374億8882万 | -2.92% | 10.26 | 0.6 |
| 03/25 | 1,127 | 1,138 | 1,122 | 1,134 | +3.09% | 245,300 | 375億8826万 | -2.99% | 10.28 | 0.6 |
| 03/24 | 1,101 | 1,110 | 1,081 | 1,100 | +3.09% | 175,900 | 364億6127万 | -6.06% | 9.97 | 0.58 |
| 03/23 | 1,082 | 1,082 | 1,043 | 1,067 | -4.05% | 376,500 | 353億2806万 | -9.19% | 9.68 | 0.56 |
| 03/19 | 1,141 | 1,144 | 1,110 | 1,112 | -4.22% | 187,300 | 368億1800万 | -5.92% | 10.08 | 0.59 |
| 03/18 | 1,146 | 1,162 | 1,139 | 1,161 | +2.56% | 247,400 | 384億4038万 | -2.19% | 10.53 | 0.61 |
| 03/17 | 1,141 | 1,149 | 1,132 | 1,132 | +0.27% | 165,300 | 374億8019万 | -4.63% | 10.27 | 0.6 |
| 03/16 | 1,128 | 1,141 | 1,118 | 1,129 | +0.53% | 256,600 | 373億8087万 | -5.13% | 10.24 | 0.59 |
| 03/13 | 1,126 | 1,137 | 1,118 | 1,123 | -2.01% | 290,200 | 371億8221万 | -5.95% | 10.18 | 0.59 |
| 03/12 | 1,160 | 1,161 | 1,135 | 1,146 | -1.46% | 244,400 | 379億4373万 | -4.34% | 10.39 | 0.6 |
| 03/11 | 1,170 | 1,187 | 1,163 | 1,163 | +0.26% | 261,200 | 385億660万 | -3.08% | 10.55 | 0.61 |
| 03/10 | 1,140 | 1,160 | 1,130 | 1,160 | +3.94% | 244,200 | 384億727万 | -3.33% | 10.52 | 0.61 |
| 03/09 | 1,101 | 1,120 | 1,089 | 1,116 | -5.1% | 445,500 | 369億5044万 | -7.08% | 10.12 | 0.59 |
| 03/06 | 1,163 | 1,186 | 1,153 | 1,176 | +0.09% | 223,000 | 389億3702万 | -2.24% | 10.66 | 0.62 |
| 03/05 | 1,163 | 1,189 | 1,158 | 1,175 | +5.38% | 335,800 | 389億391万 | -2.25% | 10.66 | 0.62 |
| 03/04 | 1,151 | 1,158 | 1,097 | 1,115 | -5.59% | 702,400 | 369億1733万 | -7.24% | 10.11 | 0.59 |
| 03/03 | 1,230 | 1,241 | 1,177 | 1,181 | -4.6% | 545,400 | 391億257万 | -1.91% | 10.71 | 0.62 |
| 03/02 | 1,225 | 1,250 | 1,210 | 1,238 | -1.12% | 290,100 | 409億8982万 | +2.74% | 11.23 | 0.65 |
| 02/27 | 1,222 | 1,253 | 1,213 | 1,252 | +1.95% | 285,500 | 414億5336万 | +3.99% | 11.35 | 0.66 |
| 02/26 | 1,232 | 1,244 | 1,220 | 1,228 | +0.9% | 188,500 | 406億5873万 | +2.33% | 11.14 | 0.65 |
| 02/25 | 1,225 | 1,239 | 1,216 | 1,217 | -0.98% | 224,600 | 402億9452万 | +1.59% | 11.04 | 0.64 |
| 02/24 | 1,237 | 1,246 | 1,221 | 1,229 | +1.32% | 228,100 | 406億9184万 | +2.67% | 11.14 | 0.65 |
| 02/20 | 1,205 | 1,219 | 1,201 | 1,213 | +0.58% | 398,700 | 401億6208万 | +1.51% | 11 | 0.64 |
| 02/19 | 1,226 | 1,229 | 1,205 | 1,206 | -1.55% | 299,700 | 399億3031万 | +1.01% | 10.94 | 0.64 |
| 02/18 | 1,219 | 1,231 | 1,218 | 1,225 | +0.41% | 144,100 | 405億5940万 | +2.77% | 11.11 | 0.65 |
| 02/17 | 1,202 | 1,231 | 1,193 | 1,220 | +1.5% | 264,000 | 403億9385万 | +2.61% | 11.06 | 0.64 |
| 02/16 | 1,199 | 1,215 | 1,196 | 1,202 | +0.17% | 225,600 | 397億9787万 | +1.35% | 10.9 | 0.63 |
| 02/13 | 1,214 | 1,220 | 1,194 | 1,200 | -2.28% | 338,100 | 397億3166万 | +1.35% | 10.88 | 0.63 |
| 02/12 | 1,233 | 1,249 | 1,228 | 1,228 | 0% | 463,600 | 406億5873万 | +3.8% | 11.14 | 0.65 |
| 02/10 | 1,162 | 1,235 | 1,160 | 1,228 | +5.68% | 826,500 | 406億5873万 | +4.07% | 11.14 | 0.65 |
| 02/09 | 1,213 | 1,213 | 1,155 | 1,162 | -5.3% | 1,073,600 | 384億7349万 | -1.36% | 10.54 | 0.61 |
| 02/06 | 1,220 | 1,232 | 1,205 | 1,227 | +1.15% | 257,900 | 406億2562万 | +4.25% | 11.13 | 0.65 |
| 02/05 | 1,240 | 1,243 | 1,213 | 1,213 | -1.78% | 268,700 | 401億6208万 | +3.32% | 11 | 0.64 |
| 02/04 | 1,202 | 1,237 | 1,199 | 1,235 | +2.75% | 385,400 | 408億9050万 | +5.29% | 11.2 | 0.65 |
| 02/03 | 1,174 | 1,202 | 1,167 | 1,202 | +4.89% | 377,600 | 397億9787万 | +2.65% | 10.9 | 0.63 |
| 02/02 | 1,183 | 1,197 | 1,144 | 1,146 | -3.13% | 349,600 | 379億4373万 | -2.05% | 10.39 | 0.6 |
| 01/30 | 1,160 | 1,187 | 1,155 | 1,183 | +1.81% | 222,200 | 391億6879万 | +1.02% | 10.73 | 0.62 |
| 01/29 | 1,160 | 1,166 | 1,147 | 1,162 | -0.17% | 264,600 | 384億7349万 | -0.68% | 10.54 | 0.61 |
| 01/28 | 1,175 | 1,178 | 1,158 | 1,164 | -0.6% | 232,900 | 385億3971万 | -0.51% | 10.56 | 0.61 |
| 01/27 | 1,157 | 1,177 | 1,151 | 1,171 | +0.86% | 294,700 | 387億7147万 | +0.17% | 10.62 | 0.62 |
| 01/26 | 1,189 | 1,189 | 1,159 | 1,161 | -4.76% | 505,300 | 384億4038万 | -0.68% | 10.53 | 0.61 |
| 01/23 | 1,197 | 1,220 | 1,183 | 1,219 | +1.75% | 441,100 | 403億6074万 | +4.37% | 11.05 | 0.64 |
| 01/22 | 1,181 | 1,200 | 1,177 | 1,198 | +3.01% | 333,100 | 396億6544万 | +2.66% | 10.86 | 0.63 |
| 01/21 | 1,153 | 1,168 | 1,144 | 1,163 | -0.85% | 310,700 | 385億660万 | -0.26% | 10.55 | 0.61 |
| 01/20 | 1,199 | 1,199 | 1,172 | 1,173 | -1.92% | 178,000 | 388億3769万 | +0.6% | 10.64 | 0.62 |
| 01/19 | 1,185 | 1,199 | 1,164 | 1,196 | +0.84% | 328,100 | 395億9922万 | +2.57% | 10.85 | 0.63 |
| 01/16 | 1,170 | 1,188 | 1,160 | 1,186 | +0.25% | 445,700 | 392億6812万 | +1.8% | 10.75 | 0.62 |
| 01/15 | 1,160 | 1,183 | 1,152 | 1,183 | +1.81% | 316,600 | 391億6879万 | +1.55% | 10.73 | 0.62 |
| 01/14 | 1,150 | 1,166 | 1,150 | 1,162 | +0.87% | 307,700 | 384億7349万 | -0.26% | 10.54 | 0.61 |
| 01/13 | 1,159 | 1,160 | 1,141 | 1,152 | +0.7% | 443,700 | 381億4239万 | -1.2% | 10.45 | 0.61 |
| 01/09 | 1,146 | 1,150 | 1,138 | 1,144 | +0.35% | 218,900 | 378億7751万 | -1.97% | 10.37 | 0.6 |
| 01/08 | 1,161 | 1,171 | 1,140 | 1,140 | -2.98% | 263,300 | 377億4507万 | -2.4% | 10.34 | 0.6 |
| 01/07 | 1,162 | 1,185 | 1,157 | 1,175 | +0.77% | 330,000 | 389億391万 | +0.51% | 10.66 | 0.62 |
| 01/06 | 1,160 | 1,180 | 1,158 | 1,166 | +0.87% | 457,200 | 386億593万 | -0.34% | 10.57 | 0.61 |
| 01/05 | 1,148 | 1,162 | 1,144 | 1,156 | +1.05% | 282,600 | 382億7483万 | -1.28% | 10.48 | 0.61 |
| 2025 | ||||||||||
| 12/30 | 1,152 | 1,152 | 1,139 | 1,144 | -1.21% | 252,200 | 378億7751万 | -2.31% | 10.45 | 0.61 |
| 12/29 | 1,147 | 1,160 | 1,141 | 1,158 | -2.03% | 481,100 | 383億4105万 | -1.19% | 10.58 | 0.62 |
| 12/26 | 1,185 | 1,190 | 1,176 | 1,182 | -0.08% | 257,500 | 391億3568万 | +0.77% | 10.8 | 0.63 |
| 12/25 | 1,178 | 1,192 | 1,178 | 1,183 | +0.68% | 156,900 | 391億6879万 | +0.85% | 10.81 | 0.63 |
| 12/24 | 1,163 | 1,175 | 1,163 | 1,175 | +0.34% | 164,600 | 389億391万 | +0.34% | 10.74 | 0.63 |
| 12/23 | 1,161 | 1,175 | 1,160 | 1,171 | +0.6% | 146,800 | 387億7147万 | +0.09% | 10.7 | 0.62 |
| 12/22 | 1,170 | 1,174 | 1,161 | 1,164 | +0.61% | 259,600 | 385億3971万 | -0.51% | 10.64 | 0.62 |
| 12/19 | 1,150 | 1,163 | 1,150 | 1,157 | +0.35% | 193,900 | 383億794万 | -1.11% | 10.57 | 0.62 |
| 12/18 | 1,150 | 1,156 | 1,141 | 1,153 | -0.35% | 176,800 | 381億7550万 | -1.62% | 10.54 | 0.61 |
| 12/17 | 1,152 | 1,165 | 1,146 | 1,157 | +0.43% | 143,600 | 383億794万 | -1.45% | 10.57 | 0.62 |
| 12/16 | 1,176 | 1,180 | 1,149 | 1,152 | -2.21% | 328,300 | 381億4239万 | -1.71% | 10.53 | 0.61 |
| 12/15 | 1,164 | 1,181 | 1,159 | 1,178 | +0.43% | 131,800 | 390億324万 | +0.6% | 10.76 | 0.63 |
| 12/12 | 1,175 | 1,177 | 1,163 | 1,173 | +0.69% | 160,800 | 388億3769万 | +0.34% | 10.72 | 0.63 |
| 12/11 | 1,183 | 1,186 | 1,155 | 1,165 | -1.02% | 290,100 | 385億7282万 | -0.17% | 10.65 | 0.62 |
| 12/10 | 1,178 | 1,204 | 1,174 | 1,177 | +0.17% | 231,400 | 389億7013万 | +0.94% | 10.76 | 0.63 |
| 12/09 | 1,188 | 1,196 | 1,173 | 1,175 | -1.59% | 237,700 | 389億391万 | +0.95% | 10.74 | 0.63 |
| 12/08 | 1,205 | 1,205 | 1,179 | 1,194 | +1.62% | 262,800 | 395億3300万 | +2.75% | 10.91 | 0.64 |
| 12/05 | 1,178 | 1,183 | 1,172 | 1,175 | -0.76% | 125,800 | 389億391万 | +1.38% | 10.74 | 0.63 |
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 | 1,277 2026/5/8 | 316,400 | 423億2822万 | +2.41% 1,247 | |||
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）
- 2026/05/08 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
356円（2012/07/26） - 259%（3.59倍）
1,277円（5/8）
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。
