- 8053
- 2026/09/16
- 時価
- 8兆5379億円
- PER 予
- 13.43倍
- 2010年以降
- 赤字-25.33倍
（2010-2026年） - PBR
- 1.79倍
- 2010年以降
- 0.51-1.74倍
（2010-2026年） - 配当 予
- 2.24%
- ROE 予
- 13.3%
- ROA 予
- 4.62%
- 資料
- Link
- CSV,JSON
住友商事（8053）のPER（株価収益率）の推移
- 2010年3月31日
- 8.14倍
- 2011年3月31日
- 7.42倍
- 2012年3月30日
- 5.97倍
- 2013年3月29日
- 6.35倍
- 2014年3月31日
- 7.35倍
- 2015年3月31日
- 赤字
- 2016年3月31日
- 18.75倍
- 2017年3月31日
- 10.96倍
- 2018年3月30日
- 7.25倍
- 2019年3月29日
- 5.97倍
- 2020年3月31日
- 9.04倍
- 2021年3月31日
- 赤字
- 2022年3月31日
- 5.71倍
- 2023年3月31日
- 5.17倍
- 2024年3月29日
- 11.56倍
- 2025年3月31日
- 7.27倍
- 2026年3月31日
- 11.57倍
2026/04/22～2026/09/16
株価＆PER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 | ||||||||||
| 09/16 | 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% | - | - |
| 04/22 | 1,480 | 1,482 | 1,446 | 1,455 | -2.82% | 11,683,600 | - | -2.4% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 278 1,113 1/15 | 203 811 11/27 | 53,967,600 13,491,900 6/1 | 8.42 | 6.13 | 0.91 | 0.66 | - | - | 8.14倍 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 | 8.1 | 5.46 | 1.03 | 0.7 | 1兆6220億 | 1兆930億 | 7.42倍 3/31 |
| 2012年 3月期 | 321 1,284 3/27 | 219 875 10/5 | 49,241,200 12,310,300 8/9 | 6.41 | 4.37 | 0.95 | 0.65 | 1兆6057億 | 1兆942億 | 5.97倍 3/30 |
| 2013年 3月期 | 319 1,276 3/25 | 246 984 11/14 | 55,574,800 13,893,700 2/4 | 6.86 | 5.29 | 0.78 | 0.6 | 1兆5957億 | 1兆2305億 | 6.35倍 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 | 9.05 | 6.16 | 0.84 | 0.57 | 2兆209億 | 1兆3769億 | 7.35倍 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 | 赤字 | 赤字 | 0.71 | 0.53 | 1兆7758億 | 1兆3181億 | 赤字 3/31 |
| 2016年 3月期 | 378 1,513 5/19 | 246 984 2/12 | 70,451,200 17,612,800 1/14 | 25.33 | 16.48 | 0.84 | 0.55 | 1兆8921億 | 1兆2305億 | 18.75倍 3/31 |
| 2017年 3月期 | 387 1,547 3/30 | 244 976 6/28 | 43,567,200 10,891,800 11/9 | 11.3 | 7.13 | 0.82 | 0.51 | 1兆9346億 | 1兆2205億 | 10.96倍 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 | 8.27 | 5.66 | 1 | 0.68 | 2兆5562億 | 1兆7483億 | 7.25倍 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 | 7.79 | 5.69 | 0.9 | 0.66 | 2兆5012億 | 1兆8261億 | 5.97倍 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 | 13.13 | 8.29 | 0.88 | 0.56 | 2兆2530億 | 1兆4223億 | 9.04倍 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 | 赤字 | 赤字 | 0.82 | 0.55 | 2兆670億 | 1兆3948億 | 赤字 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 | 6.04 | 3.87 | 0.88 | 0.56 | 2兆8018億 | 1兆7942億 | 5.71倍 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 | 5.49 | 3.89 | 0.81 | 0.58 | 3兆1139億 | 2兆2062億 | 5.17倍 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 | 11.92 | 7.15 | 1.04 | 0.62 | 4兆6061億 | 2兆8298億 | 11.56倍 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 | 9.55 | 5.77 | 1.15 | 0.7 | 5兆4219億 | 3兆2729億 | 7.27倍 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 | 13.52 | 5.58 | 1.74 | 0.72 | 8兆1831億 | 3兆3753億 | 11.57倍 3/31 |
| 最新 | 1,786 2026/9/16 | 6,261,600 | - | - | 8兆5379億 | - | ||||
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。
