住友商事（8053）の時価総額の推移
- 2010年3月31日
- 1兆3456億
- 2011年3月31日
- 1兆4857億
- 2012年3月30日
- 1兆4957億
- 2013年3月29日
- 1兆4757億
- 2014年3月31日
- 1兆6369億
- 2015年3月31日
- 1兆6071億
- 2016年3月31日
- 1兆3978億
- 2017年3月31日
- 1兆8724億
- 2018年3月30日
- 2兆2373億
- 2019年3月29日
- 1兆9133億
- 2020年3月31日
- 1兆5491億
- 2021年3月31日
- 1兆9695億
- 2022年3月31日
- 2兆6500億
- 2023年3月31日
- 2兆8877億
- 2024年3月29日
- 4兆4625億
- 2025年3月31日
- 4兆801億
- 2026年3月31日
- 6兆8935億
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 1,566 | 1,577 | 1,554 | 1,563 | +0.45% | 11,497,000 | 1兆8934億 | -1.14% | 11.84 | 1.61 |
| 07/13 | 1,567 | 1,583 | 1,549 | 1,556 | 0% | 11,103,600 | 1兆8849億 | -1.77% | 11.78 | 1.6 |
| 07/10 | 1,566 | 1,569 | 1,547 | 1,556 | -0.64% | 11,196,800 | 1兆8849億 | -2.02% | 11.78 | 1.6 |
| 07/09 | 1,563 | 1,572 | 1,551 | 1,566 | +0.06% | 7,670,200 | 1兆8970億 | -1.76% | 11.86 | 1.61 |
| 07/08 | 1,609 | 1,611 | 1,565 | 1,565 | -2.8% | 13,968,700 | 1兆8958億 | -2.13% | 11.85 | 1.61 |
| 07/07 | 1,601 | 1,651 | 1,600 | 1,610 | +1.19% | 14,751,200 | 1兆9503億 | +0.31% | 12.19 | 1.66 |
| 07/06 | 1,586 | 1,614 | 1,579 | 1,591 | +1.02% | 8,014,500 | 1兆9273億 | -1.12% | 12.05 | 1.64 |
| 07/03 | 1,595 | 1,620 | 1,570 | 1,575 | -0.57% | 9,399,700 | 1兆9079億 | -2.48% | 11.93 | 1.62 |
| 07/02 | 1,591 | 1,627 | 1,575 | 1,584 | +1.15% | 14,840,700 | 1兆9188億 | -2.4% | 11.99 | 1.63 |
| 07/01 | 1,572 | 1,578 | 1,535 | 1,566 | +1.1% | 9,863,200 | 1兆8970億 | -3.99% | 11.86 | 1.61 |
| 07/01 | 株式分割 1→4 | |||||||||
| 06/30 | 1,560 | 1,578 | 1,541 | 1,549 | +1.04% | 13,056,500 | 1兆8764億 | -5.55% | 11.73 | 1.6 |
| 06/29 | 1,555 | 1,578 | 1,533 | 1,533 | -1.11% | 18,273,500 | 1兆8571億 | -7.2% | 11.61 | 1.58 |
| 06/26 | 1,533 | 1,556 | 1,526 | 1,550 | +1.16% | 11,006,400 | 7兆5120億 | -6.84% | 11.74 | 1.6 |
| 06/25 | 1,593 | 1,593 | 1,533 | 1,533 | -2.23% | 13,427,600 | 7兆4260億 | -8.4% | 11.6 | 1.58 |
| 06/24 | 1,593 | 1,595 | 1,552 | 1,568 | -1.72% | 11,219,600 | 7兆5956億 | -6.86% | 11.87 | 1.62 |
| 06/23 | 1,629 | 1,634 | 1,595 | 1,595 | -1.68% | 12,018,800 | 7兆7289億 | -5.68% | 12.08 | 1.64 |
| 06/22 | 1,600 | 1,623 | 1,590 | 1,622 | +0.84% | 6,790,800 | 7兆8609億 | -4.52% | 12.28 | 1.67 |
| 06/19 | 1,626 | 1,642 | 1,583 | 1,609 | -1.11% | 22,500,800 | 7兆7955億 | -5.76% | 12.18 | 1.66 |
| 06/18 | 1,627 | 1,654 | 1,623 | 1,627 | -0.61% | 8,216,800 | 7兆8827億 | -5.26% | 12.32 | 1.68 |
| 06/17 | 1,650 | 1,661 | 1,620 | 1,637 | +0.28% | 9,114,000 | 7兆9312億 | -5.28% | 12.39 | 1.69 |
| 06/16 | 1,633 | 1,641 | 1,618 | 1,632 | -0.58% | 9,648,800 | 7兆9094億 | -6.14% | 12.36 | 1.68 |
| 06/15 | 1,600 | 1,660 | 1,597 | 1,642 | +4.92% | 13,266,400 | 7兆9554億 | -6.08% | 12.43 | 1.69 |
| 06/12 | 1,572 | 1,581 | 1,550 | 1,565 | +1.18% | 18,281,200 | 7兆5823億 | -10.84% | 11.85 | 1.61 |
| 06/11 | 1,560 | 1,566 | 1,530 | 1,547 | -2.4% | 18,833,200 | 7兆4938億 | -12.33% | 11.71 | 1.59 |
| 06/10 | 1,636 | 1,642 | 1,580 | 1,585 | -3.46% | 17,463,600 | 7兆6780億 | -10.78% | 12 | 1.63 |
| 06/09 | 1,675 | 1,676 | 1,632 | 1,641 | -0.79% | 13,509,600 | 7兆9530億 | -7.85% | 12.43 | 1.69 |
| 06/08 | 1,686 | 1,695 | 1,635 | 1,654 | -3.29% | 13,162,400 | 8兆160億 | -6.75% | 12.53 | 1.71 |
| 06/05 | 1,694 | 1,722 | 1,694 | 1,711 | +0.99% | 7,678,800 | 8兆2885億 | -3.14% | 12.95 | 1.76 |
| 06/04 | 1,696 | 1,712 | 1,679 | 1,694 | -0.98% | 10,209,200 | 8兆2074億 | -3.44% | 12.83 | 1.75 |
| 06/03 | 1,730 | 1,741 | 1,711 | 1,711 | +0.32% | 10,544,000 | 8兆2885億 | -1.92% | 12.95 | 1.76 |
| 06/02 | 1,705 | 1,725 | 1,687 | 1,705 | -2.32% | 12,493,600 | 8兆2619億 | -1.62% | 12.91 | 1.76 |
| 06/01 | 1,778 | 1,782 | 1,729 | 1,746 | -1.65% | 14,538,800 | 8兆4581億 | +1.31% | 13.22 | 1.8 |
| 05/29 | 1,776 | 1,813 | 1,775 | 1,775 | -0.08% | 43,184,400 | 8兆5999億 | +3.6% | 13.44 | 1.83 |
| 05/28 | 1,761 | 1,786 | 1,749 | 1,776 | -1.18% | 18,458,400 | 8兆6071億 | +4.36% | 13.45 | 1.83 |
| 05/27 | 1,833 | 1,838 | 1,795 | 1,798 | -2.31% | 12,139,200 | 8兆7101億 | +6.3% | 13.61 | 1.85 |
| 05/26 | 1,825 | 1,862 | 1,811 | 1,840 | -0.01% | 11,035,200 | 8兆9161億 | +9.52% | 13.93 | 1.9 |
| 05/25 | 1,783 | 1,840 | 1,775 | 1,840 | +3.23% | 10,230,800 | 8兆9173億 | +10.33% | 13.94 | 1.9 |
| 05/22 | 1,768 | 1,792 | 1,758 | 1,783 | +0.15% | 8,161,600 | 8兆6386億 | +7.72% | 13.5 | 1.84 |
| 05/21 | 1,786 | 1,797 | 1,753 | 1,780 | +1.55% | 7,814,400 | 8兆6253億 | +8.27% | 13.48 | 1.83 |
| 05/20 | 1,804 | 1,814 | 1,734 | 1,753 | -2.85% | 16,766,400 | 8兆4933億 | +7.33% | 13.27 | 1.81 |
| 05/19 | 1,824 | 1,837 | 1,803 | 1,804 | -0.55% | 9,324,800 | 8兆7428億 | +11.03% | 13.66 | 1.86 |
| 05/18 | 1,878 | 1,889 | 1,805 | 1,814 | -3.37% | 10,338,000 | 8兆7913億 | +12.27% | 13.74 | 1.87 |
| 05/15 | 1,899 | 1,932 | 1,857 | 1,878 | -0.4% | 11,248,800 | 9兆978億 | +17.05% | 14.22 | 1.94 |
| 05/14 | 1,918 | 1,918 | 1,844 | 1,885 | -2.07% | 15,156,800 | 9兆1341億 | +18.7% | 14.27 | 1.94 |
| 05/13 | 1,875 | 1,944 | 1,869 | 1,925 | +3.65% | 16,415,600 | 9兆3267億 | +22.36% | 14.58 | 1.98 |
| 05/12 | 1,818 | 1,877 | 1,809 | 1,857 | +3.08% | 13,952,800 | 8兆9984億 | +19.34% | 14.06 | 1.91 |
| 05/11 | 1,795 | 1,837 | 1,795 | 1,802 | +0.36% | 17,353,600 | 8兆7295億 | +16.68% | 13.64 | 1.86 |
| 05/08 | 1,847 | 1,862 | 1,787 | 1,795 | -2.97% | 29,177,200 | 8兆6980億 | +17.4% | 13.59 | 1.85 |
| 05/07 | 1,710 | 1,889 | 1,702 | 1,850 | +8.19% | 79,094,800 | 8兆9645億 | +22.03% | 14.01 | 1.91 |
| 05/01 | 1,458 | 1,710 | 1,423 | 1,710 | +17.12% | 68,546,400 | 8兆2861億 | +13.85% | 12.95 | 1.76 |
| 04/30 | 1,426 | 1,460 | 1,420 | 1,460 | +0.67% | 17,974,800 | 7兆747億 | -2.21% | 11.06 | 1.5 |
| 04/28 | 1,446 | 1,456 | 1,400 | 1,450 | +1.9% | 14,140,800 | 7兆274億 | -2.86% | 10.98 | 1.49 |
| 04/27 | 1,425 | 1,435 | 1,416 | 1,423 | -1.52% | 11,171,200 | 6兆8966億 | -4.61% | 10.78 | 1.47 |
| 04/24 | 1,464 | 1,472 | 1,445 | 1,445 | +0.47% | 8,779,200 | 7兆32億 | -2.94% | 10.94 | 1.49 |
| 04/23 | 1,445 | 1,459 | 1,428 | 1,439 | -1.15% | 12,878,400 | 6兆9705億 | -3.39% | 10.89 | 1.48 |
| 04/22 | 1,480 | 1,482 | 1,446 | 1,455 | -2.82% | 11,683,600 | 7兆517億 | -2.4% | 11.02 | 1.5 |
| 04/21 | 1,497 | 1,508 | 1,490 | 1,498 | -0.17% | 7,880,800 | 7兆2564億 | +0.5% | 11.34 | 1.54 |
| 04/20 | 1,520 | 1,521 | 1,498 | 1,500 | -0.25% | 8,739,200 | 7兆2685億 | +0.94% | 11.36 | 1.55 |
| 04/17 | 1,521 | 1,522 | 1,489 | 1,504 | -1.3% | 10,773,200 | 7兆2867億 | +1.47% | 11.39 | 1.55 |
| 04/16 | 1,532 | 1,537 | 1,518 | 1,524 | +0.53% | 11,468,800 | 7兆3824億 | +3.08% | 11.54 | 1.57 |
| 04/15 | 1,531 | 1,533 | 1,511 | 1,516 | -0.12% | 9,907,200 | 7兆3436億 | +2.75% | 11.48 | 1.56 |
| 04/14 | 1,530 | 1,541 | 1,516 | 1,517 | +0.56% | 8,334,800 | 7兆3521億 | +3.07% | 11.49 | 1.56 |
| 04/13 | 1,519 | 1,535 | 1,499 | 1,509 | -0.81% | 8,477,200 | 7兆3109億 | +2.85% | 11.42 | 1.56 |
| 04/10 | 1,566 | 1,567 | 1,521 | 1,521 | -2.36% | 12,986,800 | 7兆3703億 | +3.75% | 11.52 | 1.57 |
| 04/09 | 1,573 | 1,588 | 1,552 | 1,558 | -0.35% | 12,002,800 | 7兆5483億 | +6.4% | 11.8 | 1.61 |
| 04/08 | 1,586 | 1,586 | 1,554 | 1,563 | +3.44% | 15,604,000 | 7兆5750億 | +7% | 11.84 | 1.61 |
| 04/07 | 1,502 | 1,518 | 1,490 | 1,511 | +1.38% | 8,466,400 | 7兆3230億 | +3.44% | 11.44 | 1.56 |
| 04/06 | 1,500 | 1,512 | 1,486 | 1,491 | -1.19% | 7,456,800 | 7兆2237億 | +1.62% | 11.29 | 1.54 |
| 04/03 | 1,524 | 1,525 | 1,500 | 1,509 | +0.57% | 7,825,600 | 7兆3109億 | +2.36% | 11.42 | 1.56 |
| 04/02 | 1,571 | 1,571 | 1,497 | 1,500 | -2.93% | 12,306,400 | 7兆2697億 | +1.51% | 11.36 | 1.55 |
| 04/01 | 1,499 | 1,547 | 1,492 | 1,546 | +6.96% | 18,437,200 | 7兆4890億 | +4.28% | 11.7 | 1.59 |
| 03/31 | 1,431 | 1,476 | 1,427 | 1,445 | -1.23% | 20,361,600 | 7兆20億 | -2.63% | 11.48 | 1.49 |
| 03/30 | 1,409 | 1,470 | 1,408 | 1,463 | -2.32% | 17,062,400 | 7兆892億 | -1.81% | 11.63 | 1.51 |
| 03/27 | 1,465 | 1,498 | 1,461 | 1,498 | +1.77% | 16,876,000 | 7兆2576億 | -0.02% | 11.9 | 1.54 |
| 03/26 | 1,475 | 1,483 | 1,455 | 1,472 | +0.94% | 9,054,400 | 7兆1316億 | -2.08% | 11.7 | 1.52 |
| 03/25 | 1,469 | 1,470 | 1,448 | 1,458 | +2.28% | 11,723,200 | 7兆650億 | -3.44% | 11.59 | 1.5 |
| 03/24 | 1,401 | 1,426 | 1,387 | 1,426 | +4.2% | 12,374,400 | 6兆9075億 | -6.03% | 11.33 | 1.47 |
| 03/23 | 1,375 | 1,385 | 1,350 | 1,368 | -4% | 16,952,800 | 6兆6289億 | -10.35% | 10.87 | 1.41 |
| 03/19 | 1,448 | 1,458 | 1,424 | 1,425 | -4.87% | 21,536,000 | 6兆9051億 | -7.41% | 11.32 | 1.47 |
| 03/18 | 1,463 | 1,512 | 1,457 | 1,498 | +4.74% | 16,480,000 | 7兆2588億 | -3.17% | 11.9 | 1.54 |
| 03/17 | 1,426 | 1,453 | 1,422 | 1,430 | +1.54% | 10,097,600 | 6兆9305億 | -7.79% | 11.37 | 1.47 |
| 03/16 | 1,405 | 1,420 | 1,395 | 1,409 | +1.11% | 12,010,400 | 6兆8251億 | -9.42% | 11.19 | 1.45 |
| 03/13 | 1,374 | 1,418 | 1,374 | 1,393 | -0.45% | 15,334,400 | 6兆7500億 | -10.59% | 11.07 | 1.44 |
| 03/12 | 1,418 | 1,425 | 1,379 | 1,399 | -2.98% | 16,349,600 | 6兆7803億 | -10.53% | 11.12 | 1.44 |
| 03/11 | 1,475 | 1,475 | 1,434 | 1,442 | -0.05% | 13,384,400 | 6兆9887億 | -8.2% | 11.46 | 1.49 |
| 03/10 | 1,428 | 1,454 | 1,418 | 1,443 | +2.83% | 15,718,000 | 6兆9923億 | -8.32% | 11.47 | 1.49 |
| 03/09 | 1,368 | 1,412 | 1,354 | 1,403 | -4.39% | 21,736,400 | 6兆7997億 | -11.13% | 11.15 | 1.45 |
| 03/06 | 1,463 | 1,474 | 1,440 | 1,468 | -1.38% | 16,371,600 | 7兆1122億 | -7.46% | 11.66 | 1.51 |
| 03/05 | 1,500 | 1,533 | 1,473 | 1,488 | +1.47% | 18,920,800 | 7兆2116億 | -6.34% | 11.83 | 1.53 |
| 03/04 | 1,507 | 1,534 | 1,444 | 1,467 | -7.27% | 28,424,400 | 7兆1074億 | -7.87% | 11.66 | 1.51 |
| 03/03 | 1,647 | 1,660 | 1,582 | 1,582 | -4.24% | 21,285,200 | 7兆6646億 | -0.77% | 12.57 | 1.63 |
| 03/02 | 1,611 | 1,653 | 1,596 | 1,652 | -0.84% | 14,458,000 | 8兆38億 | +3.62% | 13.13 | 1.7 |
| 02/27 | 1,613 | 1,671 | 1,598 | 1,666 | +3.49% | 25,670,800 | 8兆717億 | +4.7% | 13.24 | 1.72 |
| 02/26 | 1,630 | 1,637 | 1,600 | 1,610 | +0.17% | 10,619,200 | 7兆7991億 | +1.42% | 12.79 | 1.66 |
| 02/25 | 1,566 | 1,618 | 1,557 | 1,607 | +1.58% | 17,337,600 | 7兆7858億 | +1.37% | 12.77 | 1.66 |
| 02/24 | 1,593 | 1,594 | 1,568 | 1,582 | -0.86% | 16,843,600 | 7兆6646億 | -0.08% | 12.57 | 1.63 |
| 02/20 | 1,647 | 1,650 | 1,596 | 1,596 | -3.9% | 18,468,000 | 7兆7313億 | +0.85% | 12.68 | 1.64 |
| 02/19 | 1,653 | 1,661 | 1,633 | 1,660 | +1.23% | 10,376,000 | 8兆450億 | +5.08% | 13.19 | 1.71 |
| 02/18 | 1,656 | 1,677 | 1,621 | 1,640 | +0.17% | 11,489,200 | 7兆9469億 | +4.26% | 13.03 | 1.69 |
| 02/17 | 1,649 | 1,668 | 1,632 | 1,637 | +0.29% | 11,701,200 | 7兆9336億 | +4.48% | 13.01 | 1.69 |
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 | 278 1,113 1/15 | 203 811 11/27 | 53,967,600 13,491,900 6/1 | - | - | 1兆3456億 3/31 |
| 2011年 3月期 | 324 1,297 2/21 1,297 2/17 | 219 874 7/6 | 65,581,600 16,395,400 3/16 | 1兆6220億 | 1兆930億 | 1兆4857億 3/31 |
| 2012年 3月期 | 321 1,284 3/27 | 219 875 10/5 | 49,241,200 12,310,300 8/9 | 1兆6057億 | 1兆942億 | 1兆4957億 3/30 |
| 2013年 3月期 | 319 1,276 3/25 | 246 984 11/14 | 55,574,800 13,893,700 2/4 | 1兆5957億 | 1兆2305億 | 1兆4757億 3/29 |
| 2014年 3月期 | 404 1,616 5/22 | 275 1,101 4/2 | 97,398,000 24,349,500 5/21 | 2兆209億 | 1兆3769億 | 1兆6369億 3/31 |
| 2015年 3月期 | 355 1,420 9/25 | 264 1,054 10/16 | 198,043,200 49,510,800 9/30 | 1兆7758億 | 1兆3181億 | 1兆6071億 3/31 |
| 2016年 3月期 | 378 1,513 5/19 | 246 984 2/12 | 70,451,200 17,612,800 1/14 | 1兆8921億 | 1兆2305億 | 1兆3978億 3/31 |
| 2017年 3月期 | 387 1,547 3/30 | 244 976 6/28 | 43,567,200 10,891,800 11/9 | 1兆9346億 | 1兆2205億 | 1兆8724億 3/31 |
| 2018年 3月期 | 511 2,044 1/9 | 350 1,398 5/30 1,398 4/19 | 41,303,600 10,325,900 8/3 | 2兆5562億 | 1兆7483億 | 2兆2373億 3/30 |
| 2019年 3月期 | 500 2,000 5/9 | 365 1,460 12/25 | 37,916,800 9,479,200 10/30 | 2兆5012億 | 1兆8261億 | 1兆9133億 3/29 |
| 2020年 3月期 | 450 1,801 9/24 | 284 1,137 3/17 | 61,859,600 15,464,900 3/13 | 2兆2530億 | 1兆4223億 | 1兆5491億 3/31 |
| 2021年 3月期 | 413 1,652 3/29 | 279 1,115 4/6 | 64,849,200 16,212,300 8/31 | 2兆670億 | 1兆3948億 | 1兆9695億 3/31 |
| 2022年 3月期 | 560 2,239 3/28 | 359 1,434 6/21 | 42,055,200 10,513,800 3/22 | 2兆8018億 | 1兆7942億 | 2兆6500億 3/31 |
| 2023年 3月期 | 622 2,488 3/9 | 441 1,763 5/11 | 52,582,000 13,145,500 11/4 | 3兆1139億 | 2兆2062億 | 2兆8877億 3/31 |
| 2024年 3月期 | 942 3,766 3/22 | 565 2,261 4/6 | 52,768,800 13,192,200 5/9 | 4兆6061億 | 2兆8298億 | 4兆4625億 3/29 |
| 2025年 3月期 | 1,108 4,433 5/2 | 669 2,676 8/5 | 85,584,000 21,396,000 5/2 | 5兆4219億 | 3兆2729億 | 4兆801億 3/31 |
| 2026年 3月期 | 1,689 6,755 2/12 | 697 2,787 4/7 | 42,814,400 10,703,600 6/20 | 8兆1831億 | 3兆3753億 | 6兆8935億 3/31 |
| 最新 | 1,563 2026/7/14 | 11,497,000 | 7兆5738億 | |||
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。
