- 8053
- 2026/09/17
- 時価
- 8兆8199億円
- PER 予
- 13.88倍
- 2010年以降
- 赤字-25.33倍
（2010-2026年） - PBR
- 1.85倍
- 2010年以降
- 0.51-1.74倍
（2010-2026年） - 配当 予
- 2.17%
- ROE 予
- 13.3%
- ROA 予
- 4.69%
- 資料
- Link
- CSV,JSON
住友商事（8053）の株価チャート
株価
9/17
- 前日 (9/16)
- 1,786
- 始値
- 1,810
- 高値
- 1,848
- 安値
- 1,805
- 終値 +3.3%
- 1,845
- 出来高 +52.38%
- 9,541,700
乖離率
- 株価（5日）
移動平均値 - +2.1%
1,807 - 株価（25日）
移動平均値 - +3.19%
1,788 - 出来高（5日）
移動平均値 - +8.03%
8,832,400
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 1,810 | 1,848 | 1,805 | 1,845 | +3.3% | 9,541,700 | - | +3.19% | - | - |
| 09/16 | 1,803 | 1,809 | 1,775 | 1,786 | +0.9% | 6,261,600 | - | 0% | - | - |
| 09/15 | 1,804 | 1,809 | 1,763 | 1,770 | -2.26% | 8,412,000 | - | -0.84% | - | - |
| 09/14 | 1,830 | 1,838 | 1,805 | 1,811 | -0.6% | 6,826,000 | - | +1.4% | - | - |
| 09/11 | 1,770 | 1,829 | 1,768 | 1,822 | +0.55% | 13,120,700 | - | +2.07% | - | - |
| 09/10 | 1,808 | 1,829 | 1,795 | 1,812 | -1.52% | 9,425,700 | - | +1.68% | - | - |
| 09/09 | 1,834 | 1,865 | 1,824 | 1,840 | +0.05% | 9,895,000 | - | +3.43% | - | - |
| 09/08 | 1,855 | 1,891 | 1,839 | 1,839 | -1.76% | 11,093,800 | - | +3.78% | - | - |
| 09/07 | 1,834 | 1,883 | 1,830 | 1,872 | +2.86% | 9,825,900 | - | +6.12% | - | - |
| 09/04 | 1,857 | 1,859 | 1,797 | 1,820 | -1.19% | 14,980,400 | - | +3.64% | - | - |
| 09/03 | 1,816 | 1,871 | 1,812 | 1,842 | +3.02% | 14,984,300 | - | +5.44% | - | - |
| 09/02 | 1,776 | 1,823 | 1,775 | 1,788 | -3.35% | 13,373,900 | - | +2.94% | - | - |
| 09/01 | 1,771 | 1,856 | 1,770 | 1,850 | +3.24% | 10,391,400 | - | +6.94% | - | - |
| 08/31 | 1,762 | 1,799 | 1,756 | 1,792 | +0.9% | 14,517,600 | - | +4.19% | - | - |
| 08/28 | 1,740 | 1,786 | 1,739 | 1,776 | +1.49% | 8,908,000 | - | +3.68% | - | - |
| 08/27 | 1,749 | 1,764 | 1,735 | 1,750 | -0.68% | 7,863,600 | - | +2.52% | - | - |
| 08/26 | 1,760 | 1,775 | 1,745 | 1,762 | -0.4% | 6,250,000 | - | +3.59% | - | - |
| 08/25 | 1,772 | 1,781 | 1,757 | 1,769 | -0.11% | 5,740,600 | - | +4.49% | - | - |
| 08/24 | 1,728 | 1,772 | 1,722 | 1,771 | +3.63% | 10,223,600 | - | +5.23% | - | - |
| 08/21 | 1,688 | 1,725 | 1,688 | 1,709 | +0.41% | 7,693,500 | - | +1.97% | - | - |
| 08/20 | 1,692 | 1,720 | 1,684 | 1,702 | +1.43% | 8,421,300 | - | +1.86% | - | - |
| 08/19 | 1,724 | 1,738 | 1,668 | 1,678 | -4.55% | 13,809,400 | - | +0.78% | - | - |
| 08/18 | 1,752 | 1,768 | 1,742 | 1,758 | +0.46% | 7,133,800 | - | +5.9% | - | - |
| 08/17 | 1,793 | 1,795 | 1,743 | 1,750 | -2.29% | 6,691,800 | - | +5.93% | - | - |
| 08/14 | 1,797 | 1,814 | 1,768 | 1,791 | +0.62% | 8,336,200 | - | +8.88% | - | - |
| 08/13 | 1,782 | 1,798 | 1,766 | 1,780 | -0.11% | 8,664,600 | - | +8.8% | - | - |
| 08/12 | 1,811 | 1,824 | 1,752 | 1,782 | -0.22% | 10,360,700 | - | +9.39% | - | - |
| 08/10 | 1,797 | 1,807 | 1,759 | 1,786 | -0.11% | 9,906,100 | - | +10.11% | - | - |
| 08/07 | 1,757 | 1,794 | 1,754 | 1,788 | +2.23% | 10,713,000 | - | +10.85% | - | - |
| 08/06 | 1,713 | 1,768 | 1,707 | 1,749 | +1.63% | 10,099,400 | - | +8.97% | - | - |
| 08/05 | 1,660 | 1,721 | 1,658 | 1,721 | +3.49% | 11,472,700 | - | +7.7% | - | - |
| 08/04 | 1,642 | 1,683 | 1,638 | 1,663 | +0.12% | 12,877,300 | - | +4.53% | - | - |
| 08/03 | 1,640 | 1,669 | 1,604 | 1,661 | -0.54% | 16,927,700 | - | +4.73% | - | - |
| 07/31 | 1,625 | 1,698 | 1,540 | 1,670 | +4.9% | 32,725,000 | - | +5.63% | - | - |
| 07/30 | 1,595 | 1,607 | 1,579 | 1,592 | -0.44% | 11,190,000 | - | +1.02% | - | - |
| 07/29 | 1,605 | 1,611 | 1,574 | 1,599 | +0.44% | 13,470,400 | - | +1.52% | - | - |
| 07/28 | 1,602 | 1,607 | 1,566 | 1,592 | -1.24% | 12,686,400 | - | +1.14% | - | - |
| 07/27 | 1,615 | 1,627 | 1,599 | 1,612 | +0.5% | 7,766,000 | - | +2.28% | - | - |
| 07/24 | 1,614 | 1,623 | 1,592 | 1,604 | -1.53% | 8,791,200 | - | +1.78% | - | - |
| 07/23 | 1,618 | 1,635 | 1,609 | 1,629 | +1.56% | 8,899,900 | - | +3.36% | - | - |
| 07/22 | 1,594 | 1,623 | 1,581 | 1,604 | +1.91% | 10,381,300 | - | +1.71% | - | - |
| 07/21 | 1,534 | 1,576 | 1,523 | 1,574 | +3.96% | 9,996,100 | - | -0.25% | - | - |
| 07/17 | 1,565 | 1,574 | 1,489 | 1,514 | -4.36% | 15,185,600 | - | -4.24% | - | - |
| 07/16 | 1,572 | 1,601 | 1,563 | 1,583 | -0.44% | 8,522,000 | - | 0% | - | - |
| 07/15 | 1,589 | 1,597 | 1,576 | 1,590 | +1.73% | 9,465,100 | - | +0.57% | - | - |
| 07/14 | 1,566 | 1,577 | 1,554 | 1,563 | +0.45% | 11,497,000 | - | -1.14% | - | - |
| 07/13 | 1,567 | 1,583 | 1,549 | 1,556 | 0% | 11,103,600 | - | -1.77% | - | - |
| 07/10 | 1,566 | 1,569 | 1,547 | 1,556 | -0.64% | 11,196,800 | - | -2.02% | - | - |
| 07/09 | 1,563 | 1,572 | 1,551 | 1,566 | +0.06% | 7,670,200 | - | -1.76% | - | - |
| 07/08 | 1,609 | 1,611 | 1,565 | 1,565 | -2.8% | 13,968,700 | - | -2.13% | - | - |
| 07/07 | 1,601 | 1,651 | 1,600 | 1,610 | +1.19% | 14,751,200 | - | +0.31% | - | - |
| 07/06 | 1,586 | 1,614 | 1,579 | 1,591 | +1.02% | 8,014,500 | - | -1.12% | - | - |
| 07/03 | 1,595 | 1,620 | 1,570 | 1,575 | -0.57% | 9,399,700 | - | -2.48% | - | - |
| 07/02 | 1,591 | 1,627 | 1,575 | 1,584 | +1.15% | 14,840,700 | - | -2.4% | - | - |
| 07/01 | 1,572 | 1,578 | 1,535 | 1,566 | +1.1% | 9,863,200 | - | -3.99% | - | - |
| 07/01 | 株式分割 1→4 | |||||||||
| 06/30 | 1,560 | 1,578 | 1,541 | 1,549 | +1.04% | 13,056,500 | - | -5.55% | - | - |
| 06/29 | 1,555 | 1,578 | 1,533 | 1,533 | -1.11% | 18,273,500 | - | -7.2% | - | - |
| 06/26 | 1,533 | 1,556 | 1,526 | 1,550 | +1.16% | 11,006,400 | - | -6.84% | - | - |
| 06/25 | 1,593 | 1,593 | 1,533 | 1,533 | -2.23% | 13,427,600 | - | -8.4% | - | - |
| 06/24 | 1,593 | 1,595 | 1,552 | 1,568 | -1.72% | 11,219,600 | - | -6.86% | - | - |
| 06/23 | 1,629 | 1,634 | 1,595 | 1,595 | -1.68% | 12,018,800 | - | -5.68% | - | - |
| 06/22 | 1,600 | 1,623 | 1,590 | 1,622 | +0.84% | 6,790,800 | - | -4.52% | - | - |
| 06/19 | 1,626 | 1,642 | 1,583 | 1,609 | -1.11% | 22,500,800 | - | -5.76% | - | - |
| 06/18 | 1,627 | 1,654 | 1,623 | 1,627 | -0.61% | 8,216,800 | - | -5.26% | - | - |
| 06/17 | 1,650 | 1,661 | 1,620 | 1,637 | +0.28% | 9,114,000 | - | -5.28% | - | - |
| 06/16 | 1,633 | 1,641 | 1,618 | 1,632 | -0.58% | 9,648,800 | - | -6.14% | - | - |
| 06/15 | 1,600 | 1,660 | 1,597 | 1,642 | +4.92% | 13,266,400 | - | -6.08% | - | - |
| 06/12 | 1,572 | 1,581 | 1,550 | 1,565 | +1.18% | 18,281,200 | - | -10.84% | - | - |
| 06/11 | 1,560 | 1,566 | 1,530 | 1,547 | -2.4% | 18,833,200 | - | -12.33% | - | - |
| 06/10 | 1,636 | 1,642 | 1,580 | 1,585 | -3.46% | 17,463,600 | - | -10.78% | - | - |
| 06/09 | 1,675 | 1,676 | 1,632 | 1,641 | -0.79% | 13,509,600 | - | -7.85% | - | - |
| 06/08 | 1,686 | 1,695 | 1,635 | 1,654 | -3.29% | 13,162,400 | - | -6.75% | - | - |
| 06/05 | 1,694 | 1,722 | 1,694 | 1,711 | +0.99% | 7,678,800 | - | -3.14% | - | - |
| 06/04 | 1,696 | 1,712 | 1,679 | 1,694 | -0.98% | 10,209,200 | - | -3.44% | - | - |
| 06/03 | 1,730 | 1,741 | 1,711 | 1,711 | +0.32% | 10,544,000 | - | -1.92% | - | - |
| 06/02 | 1,705 | 1,725 | 1,687 | 1,705 | -2.32% | 12,493,600 | - | -1.62% | - | - |
| 06/01 | 1,778 | 1,782 | 1,729 | 1,746 | -1.65% | 14,538,800 | - | +1.31% | - | - |
| 05/29 | 1,776 | 1,813 | 1,775 | 1,775 | -0.08% | 43,184,400 | - | +3.6% | - | - |
| 05/28 | 1,761 | 1,786 | 1,749 | 1,776 | -1.18% | 18,458,400 | - | +4.36% | - | - |
| 05/27 | 1,833 | 1,838 | 1,795 | 1,798 | -2.31% | 12,139,200 | - | +6.3% | - | - |
| 05/26 | 1,825 | 1,862 | 1,811 | 1,840 | -0.01% | 11,035,200 | - | +9.52% | - | - |
| 05/25 | 1,783 | 1,840 | 1,775 | 1,840 | +3.23% | 10,230,800 | - | +10.33% | - | - |
| 05/22 | 1,768 | 1,792 | 1,758 | 1,783 | +0.15% | 8,161,600 | - | +7.72% | - | - |
| 05/21 | 1,786 | 1,797 | 1,753 | 1,780 | +1.55% | 7,814,400 | - | +8.27% | - | - |
| 05/20 | 1,804 | 1,814 | 1,734 | 1,753 | -2.85% | 16,766,400 | - | +7.33% | - | - |
| 05/19 | 1,824 | 1,837 | 1,803 | 1,804 | -0.55% | 9,324,800 | - | +11.03% | - | - |
| 05/18 | 1,878 | 1,889 | 1,805 | 1,814 | -3.37% | 10,338,000 | - | +12.27% | - | - |
| 05/15 | 1,899 | 1,932 | 1,857 | 1,878 | -0.4% | 11,248,800 | - | +17.05% | - | - |
| 05/14 | 1,918 | 1,918 | 1,844 | 1,885 | -2.07% | 15,156,800 | - | +18.7% | - | - |
| 05/13 | 1,875 | 1,944 | 1,869 | 1,925 | +3.65% | 16,415,600 | - | +22.36% | - | - |
| 05/12 | 1,818 | 1,877 | 1,809 | 1,857 | +3.08% | 13,952,800 | - | +19.34% | - | - |
| 05/11 | 1,795 | 1,837 | 1,795 | 1,802 | +0.36% | 17,353,600 | - | +16.68% | - | - |
| 05/08 | 1,847 | 1,862 | 1,787 | 1,795 | -2.97% | 29,177,200 | - | +17.4% | - | - |
| 05/07 | 1,710 | 1,889 | 1,702 | 1,850 | +8.19% | 79,094,800 | - | +22.03% | - | - |
| 05/01 | 1,458 | 1,710 | 1,423 | 1,710 | +17.12% | 68,546,400 | - | +13.85% | - | - |
| 04/30 | 1,426 | 1,460 | 1,420 | 1,460 | +0.67% | 17,974,800 | - | -2.21% | - | - |
| 04/28 | 1,446 | 1,456 | 1,400 | 1,450 | +1.9% | 14,140,800 | - | -2.86% | - | - |
| 04/27 | 1,425 | 1,435 | 1,416 | 1,423 | -1.52% | 11,171,200 | - | -4.61% | - | - |
| 04/24 | 1,464 | 1,472 | 1,445 | 1,445 | +0.47% | 8,779,200 | - | -2.94% | - | - |
| 04/23 | 1,445 | 1,459 | 1,428 | 1,439 | -1.15% | 12,878,400 | - | -3.39% | - | - |
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 | 611 2,445 7/17 | 305 1,221 1/22 | 69,910,800 17,477,700 12/7 | - | - | +12.86% 5/9 | -19.51% 8/17 |
| 2009年 3月期 | 415 1,658 5/22 | 139 556 10/28 | 89,150,400 22,287,600 10/10 | - | - | +23.51% 11/5 | -33.84% 10/8 |
| 2010年 3月期 | 278 1,113 1/15 | 203 811 11/27 | 53,967,600 13,491,900 6/1 | - | - | +15.98% 1/15 | -11.3% 7/13 |
| 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 | +10% 8/5 | -20.12% 3/15 |
| 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 | +9.86% 11/7 | -10.37% 8/19 |
| 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 | +8.15% 1/4 | -7.49% 5/18 |
| 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 | +23.54% 5/21 | -12.51% 6/13 |
| 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 | +8.96% 11/14 | -15.73% 10/16 |
| 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 | +9.3% 3/7 | -13.46% 8/25 |
| 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 | +8.63% 11/24 | -8.54% 6/16 |
| 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 | +9.26% 11/8 | -7.46% 2/14 |
| 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 | +7.27% 9/25 | -12.56% 12/25 |
| 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 | +10.89% 9/11 | -23.6% 3/16 |
| 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 | +10.61% 5/11 | -7.93% 10/30 |
| 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 | +12.88% 3/24 | -9.13% 5/10 |
| 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 | +13.48% 11/7 | -11.71% 5/11 |
| 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 | +13.13% 5/2 | -10.33% 10/4 |
| 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 | +9.84% 5/7 | -29.18% 8/5 |
| 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 | +22.01% 5/7 | -11.12% 3/9 |
| 最新 | 1,845 2026/9/17 | 9,541,700 | 8兆8199億 | +3.19% 1,788 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- 21%（1.21倍）
- 1986/12/27 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- 80%（1.8倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/09/17 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
107円（1983/08/08） - 1628%（17.28倍）
1,845円（9/17）
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。
