- 8316
- 2026/10/06
- 時価
- 26兆2489億円
- PER 予
- 15.32倍
- 2010年以降
- 1.99-11.77倍
（2010-2026年） - PBR
- 1.62倍
- 2010年以降
- 0.15-0.76倍
（2010-2026年） - 配当 予
- 2.62%
- ROE 予
- 10.56%
- ROA 予
- 0.52%
- 資料
- Link
- CSV,JSON
三井住友 FG（8316）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,374
- 始値
- 3,389
- 高値
- 3,429
- 安値
- 3,376
- 終値 +1.63%
- 3,429
- 出来高 -20.99%
- 17,888,600
乖離率
- 株価（5日）
移動平均値 - +0.97%
3,396 - 株価（25日）
移動平均値 - -0.46%
3,445 - 出来高（5日）
移動平均値 - -25.88%
24,134,760
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,389 | 3,429 | 3,376 | 3,429 | +1.63% | 17,888,600 | - | -0.46% | - | - |
| 10/05 | 3,301 | 3,374 | 3,300 | 3,374 | +1.6% | 22,641,400 | - | -2% | - | - |
| 10/02 | 3,333 | 3,369 | 3,316 | 3,321 | -1.83% | 24,496,000 | - | -3.54% | - | - |
| 10/01 | 3,438 | 3,443 | 3,355 | 3,383 | -2.54% | 26,414,400 | - | -1.74% | - | - |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 3,378 | 3,485 | 3,363 | 3,471 | +3.4% | 29,233,400 | - | +0.93% | - | - |
| 09/29 | 3,426 | 3,447 | 3,354 | 3,357 | -3.95% | 29,242,000 | - | -2.21% | - | - |
| 09/28 | 3,490 | 3,525 | 3,466 | 3,495 | +1.03% | 30,769,800 | - | +1.92% | - | - |
| 09/25 | 3,390 | 3,460 | 3,384 | 3,460 | +3.59% | 29,651,200 | - | +1.13% | - | - |
| 09/24 | 3,378 | 3,388 | 3,338 | 3,340 | -2.21% | 25,985,800 | - | -2.35% | - | - |
| 09/18 | 3,420 | 3,446 | 3,353 | 3,415 | -0.7% | 37,974,600 | - | -0.29% | - | - |
| 09/17 | 3,442 | 3,480 | 3,411 | 3,439 | +0.53% | 20,472,000 | - | +0.32% | - | - |
| 09/16 | 3,431 | 3,487 | 3,421 | 3,421 | 0% | 20,440,200 | - | -0.26% | - | - |
| 09/15 | 3,468 | 3,498 | 3,401 | 3,421 | -2.67% | 26,317,200 | - | -0.26% | - | - |
| 09/14 | 3,435 | 3,516 | 3,419 | 3,515 | +1.72% | 20,633,000 | - | +2.6% | - | - |
| 09/11 | 3,385 | 3,473 | 3,377 | 3,456 | +0.14% | 29,030,600 | - | +1.01% | - | - |
| 09/10 | 3,395 | 3,471 | 3,385 | 3,451 | +1.47% | 20,109,000 | - | +0.95% | - | - |
| 09/09 | 3,443 | 3,477 | 3,401 | 3,401 | -1.83% | 19,934,600 | - | -0.4% | - | - |
| 09/08 | 3,444 | 3,523 | 3,409 | 3,464 | -0.69% | 20,088,800 | - | +1.64% | - | - |
| 09/07 | 3,500 | 3,547 | 3,476 | 3,488 | -1.51% | 21,818,200 | - | +2.53% | - | - |
| 09/04 | 3,591 | 3,591 | 3,482 | 3,542 | -0.08% | 29,951,800 | - | +4.22% | - | - |
| 09/03 | 3,530 | 3,588 | 3,510 | 3,545 | +1.69% | 30,874,600 | - | +4.56% | - | - |
| 09/02 | 3,475 | 3,505 | 3,455 | 3,486 | -0.54% | 24,297,600 | - | +2.94% | - | - |
| 09/01 | 3,448 | 3,522 | 3,433 | 3,505 | +0.49% | 21,430,600 | - | +3.53% | - | - |
| 08/31 | 3,439 | 3,502 | 3,388 | 3,488 | +1.06% | 25,700,200 | - | +2.91% | - | - |
| 08/28 | 3,397 | 3,469 | 3,385 | 3,451 | +1.59% | 27,830,400 | - | +1.71% | - | - |
| 08/27 | 3,391 | 3,415 | 3,362 | 3,397 | +0.92% | 18,466,000 | - | -0.03% | - | - |
| 08/26 | 3,367 | 3,384 | 3,332 | 3,366 | +1.49% | 20,304,800 | - | -1.12% | - | - |
| 08/25 | 3,287 | 3,324 | 3,283 | 3,317 | +0.61% | 13,580,400 | - | -2.68% | - | - |
| 08/24 | 3,330 | 3,330 | 3,267 | 3,297 | -0.2% | 13,990,200 | - | -3.33% | - | - |
| 08/21 | 3,251 | 3,315 | 3,247 | 3,303 | +0.92% | 15,408,000 | - | -3.39% | - | - |
| 08/20 | 3,275 | 3,295 | 3,234 | 3,273 | -0.33% | 19,756,800 | - | -4.55% | - | - |
| 08/19 | 3,350 | 3,350 | 3,284 | 3,284 | -4.81% | 30,947,000 | - | -4.45% | - | - |
| 08/18 | 3,458 | 3,502 | 3,449 | 3,450 | -0.26% | 17,812,400 | - | +0.17% | - | - |
| 08/17 | 3,494 | 3,513 | 3,449 | 3,459 | -0.73% | 16,046,000 | - | +0.46% | - | - |
| 08/14 | 3,485 | 3,518 | 3,466 | 3,485 | 0% | 21,224,400 | - | +1.26% | - | - |
| 08/13 | 3,465 | 3,490 | 3,415 | 3,485 | +1.63% | 24,313,600 | - | +1.38% | - | - |
| 08/12 | 3,385 | 3,436 | 3,363 | 3,429 | +3.44% | 24,782,800 | - | -0.16% | - | - |
| 08/10 | 3,376 | 3,382 | 3,298 | 3,315 | -2.26% | 21,775,600 | - | -3.45% | - | - |
| 08/07 | 3,420 | 3,420 | 3,362 | 3,391 | +0.01% | 19,016,000 | - | -1.25% | - | - |
| 08/06 | 3,350 | 3,412 | 3,341 | 3,391 | +1.73% | 21,372,000 | - | -1.15% | - | - |
| 08/05 | 3,280 | 3,335 | 3,237 | 3,333 | +2.32% | 23,874,800 | - | -2.63% | - | - |
| 08/04 | 3,283 | 3,316 | 3,255 | 3,258 | -1.5% | 23,872,800 | - | -4.67% | - | - |
| 08/03 | 3,350 | 3,357 | 3,210 | 3,307 | -2.94% | 42,161,200 | - | -3.11% | - | - |
| 07/31 | 3,395 | 3,456 | 3,347 | 3,407 | +2.22% | 31,448,800 | - | -0.06% | - | - |
| 07/30 | 3,365 | 3,394 | 3,333 | 3,333 | -3.05% | 31,776,400 | - | -1.94% | - | - |
| 07/29 | 3,429 | 3,466 | 3,366 | 3,438 | -0.84% | 33,169,600 | - | +1.33% | - | - |
| 07/28 | 3,550 | 3,571 | 3,462 | 3,467 | -3.88% | 29,643,200 | - | +2.42% | - | - |
| 07/27 | 3,600 | 3,630 | 3,565 | 3,607 | +0.74% | 23,283,600 | - | +6.75% | - | - |
| 07/24 | 3,533 | 3,591 | 3,528 | 3,581 | -0.08% | 19,140,600 | - | +6.44% | - | - |
| 07/23 | 3,500 | 3,606 | 3,500 | 3,584 | +1.34% | 26,445,400 | - | +6.78% | - | - |
| 07/22 | 3,510 | 3,574 | 3,486 | 3,536 | +1.74% | 26,343,200 | - | +5.84% | - | - |
| 07/21 | 3,385 | 3,486 | 3,367 | 3,476 | +3.42% | 27,613,800 | - | +4.43% | - | - |
| 07/17 | 3,515 | 3,515 | 3,288 | 3,361 | -4.4% | 35,452,400 | - | +1.25% | - | - |
| 07/16 | 3,546 | 3,558 | 3,500 | 3,515 | -1.28% | 25,913,400 | - | +6.1% | - | - |
| 07/15 | 3,550 | 3,569 | 3,488 | 3,561 | +2.21% | 28,525,600 | - | +8.02% | - | - |
| 07/14 | 3,451 | 3,500 | 3,422 | 3,484 | +0.61% | 23,609,400 | - | +6.24% | - | - |
| 07/13 | 3,445 | 3,515 | 3,442 | 3,463 | +1.63% | 25,963,200 | - | +6.11% | - | - |
| 07/10 | 3,450 | 3,459 | 3,386 | 3,407 | -0.03% | 20,681,000 | - | +4.96% | - | - |
| 07/09 | 3,369 | 3,408 | 3,351 | 3,408 | +0.07% | 16,527,000 | - | +5.35% | - | - |
| 07/08 | 3,442 | 3,457 | 3,393 | 3,406 | -0.01% | 24,688,000 | - | +5.73% | - | - |
| 07/07 | 3,440 | 3,485 | 3,406 | 3,406 | +0.18% | 31,054,200 | - | +6.17% | - | - |
| 07/06 | 3,334 | 3,408 | 3,316 | 3,400 | +1.92% | 20,825,000 | - | +6.55% | - | - |
| 07/03 | 3,325 | 3,343 | 3,292 | 3,336 | +1.51% | 18,818,200 | - | +5.17% | - | - |
| 07/02 | 3,250 | 3,318 | 3,235 | 3,287 | +2.18% | 23,747,600 | - | +4.17% | - | - |
| 07/01 | 3,173 | 3,237 | 3,173 | 3,217 | +1.37% | 17,537,000 | - | +2.44% | - | - |
| 06/30 | 3,187 | 3,218 | 3,165 | 3,173 | +0.03% | 19,414,200 | - | +1.34% | - | - |
| 06/29 | 3,208 | 3,225 | 3,144 | 3,172 | -0.74% | 21,763,000 | - | +1.5% | - | - |
| 06/26 | 3,170 | 3,208 | 3,156 | 3,196 | +0.8% | 22,194,600 | - | +2.45% | - | - |
| 06/25 | 3,215 | 3,216 | 3,160 | 3,170 | -0.25% | 20,941,800 | - | +1.9% | - | - |
| 06/24 | 3,258 | 3,259 | 3,169 | 3,178 | -1.58% | 23,805,800 | - | +2.35% | - | - |
| 06/23 | 3,291 | 3,319 | 3,229 | 3,229 | -2.81% | 23,726,800 | - | +4.3% | - | - |
| 06/22 | 3,236 | 3,327 | 3,228 | 3,323 | +2.51% | 24,277,400 | - | +7.66% | - | - |
| 06/19 | 3,351 | 3,356 | 3,236 | 3,241 | -3.66% | 40,098,200 | - | +5.67% | - | - |
| 06/18 | 3,300 | 3,367 | 3,287 | 3,364 | +4.31% | 29,676,800 | - | +10.22% | - | - |
| 06/17 | 3,272 | 3,289 | 3,225 | 3,225 | +0.64% | 24,811,400 | - | +6.4% | - | - |
| 06/16 | 3,228 | 3,241 | 3,182 | 3,205 | -1.69% | 27,126,800 | - | +6.14% | - | - |
| 06/15 | 3,253 | 3,363 | 3,248 | 3,260 | +1.76% | 36,056,400 | - | +8.43% | - | - |
| 06/12 | 3,175 | 3,220 | 3,155 | 3,203 | +3.27% | 47,921,400 | - | +7.16% | - | - |
| 06/11 | 3,064 | 3,117 | 3,039 | 3,102 | -0.39% | 33,414,200 | - | +4.36% | - | - |
| 06/10 | 3,129 | 3,193 | 3,104 | 3,114 | +0.73% | 43,627,200 | - | +5.11% | - | - |
| 06/09 | 3,090 | 3,127 | 3,069 | 3,091 | +1.26% | 30,666,600 | - | +4.85% | - | - |
| 06/08 | 3,068 | 3,093 | 3,014 | 3,053 | -2.01% | 30,253,400 | - | +4.04% | - | - |
| 06/05 | 3,142 | 3,204 | 3,107 | 3,115 | +1.65% | 28,699,600 | - | +6.5% | - | - |
| 06/04 | 3,058 | 3,109 | 3,003 | 3,065 | -0.31% | 26,791,400 | - | +5.35% | - | - |
| 06/03 | 3,020 | 3,078 | 3,006 | 3,074 | +3.31% | 31,383,200 | - | +6.26% | - | - |
| 06/02 | 2,940 | 2,976 | 2,897 | 2,976 | +1.54% | 25,805,600 | - | +3.42% | - | - |
| 06/01 | 2,908 | 2,970 | 2,897 | 2,931 | +0.72% | 21,788,000 | - | +2.21% | - | - |
| 05/29 | 2,925 | 2,972 | 2,910 | 2,910 | -0.51% | 35,234,000 | - | +1.77% | - | - |
| 05/28 | 2,957 | 2,970 | 2,905 | 2,925 | -1.7% | 30,188,200 | - | +2.47% | - | - |
| 05/27 | 3,009 | 3,015 | 2,967 | 2,975 | -1.9% | 26,438,600 | - | +4.42% | - | - |
| 05/26 | 3,000 | 3,042 | 2,991 | 3,033 | +0.15% | 20,864,800 | - | +6.63% | - | - |
| 05/25 | 3,005 | 3,043 | 2,985 | 3,028 | +0.83% | 26,410,000 | - | +6.77% | - | - |
| 05/22 | 3,023 | 3,042 | 2,989 | 3,003 | -0.41% | 24,752,600 | - | +6.3% | - | - |
| 05/21 | 3,025 | 3,092 | 3,016 | 3,016 | +2.53% | 36,425,200 | - | +7.05% | - | - |
| 05/20 | 3,044 | 3,055 | 2,921 | 2,941 | -1.01% | 36,290,800 | - | +4.77% | - | - |
| 05/19 | 2,948 | 2,987 | 2,923 | 2,971 | +3.66% | 42,356,800 | - | +6.11% | - | - |
| 05/18 | 2,879 | 2,909 | 2,852 | 2,866 | +0.53% | 29,469,600 | - | +2.58% | - | - |
| 05/15 | 2,874 | 2,907 | 2,815 | 2,851 | +0.48% | 30,927,600 | - | +2.26% | - | - |
| 05/14 | 2,868 | 2,902 | 2,822 | 2,838 | -3.02% | 37,285,800 | - | +2.03% | - | - |
| 05/13 | 2,918 | 2,945 | 2,898 | 2,926 | +1.09% | 24,175,400 | - | +5.44% | - | - |
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 | |
| 2007年 3月期 | 2,317 1,390,000 4/11 | 1,683 1,010,000 3/19 | 53,009,400 88,349 10/30 | - | - | +9.03% 7/11 | -9.66% 11/24 |
| 2008年 3月期 | 2,017 1,210,000 6/21 1,210,000 6/20 他4件 | 1,055 633,000 3/17 | 85,208,400 142,014 5/23 | - | - | +20.17% 4/28 | -16.45% 1/22 |
| 2009年 3月期 | 1,607 964,000 6/6 | 431 2,585 3/10 | 124,324,200 207,207 9/8 | - | - | +27.13% 3/24 | -41.96% 10/28 |
| 2010年 3月期 | 753 4,520 6/12 | 432 2,591 1/5 | 472,681,800 78,780,300 1/28 | - | - | +24.2% 5/11 | -20.16% 9/28 |
| 2011年 3月期 | 559 3,355 4/15 | 373 2,235 3/15 | 191,861,400 31,976,900 4/7 | 4兆7441億 | 3兆1604億 | +9.09% 12/17 | -17.34% 3/15 |
| 2012年 3月期 | 489 2,933 3/19 | 334 2,003 11/10 | 142,705,200 23,784,200 11/9 | 4兆1474億 | 2兆8323億 | +11.33% 2/15 | -8.7% 8/11 |
| 2013年 3月期 | 709 4,255 3/12 | 372 2,231 6/4 | 143,418,600 23,903,100 3/11 | 6兆168億 | 3兆1547億 | +16.86% 2/4 | -8.71% 5/11 |
| 2014年 3月期 | 912 5,470 12/30 | 591 3,545 4/2 | 214,032,600 35,672,100 4/5 | 7兆7348億 | 5兆128億 | +11.75% 7/1 | -14.72% 6/3 |
| 2015年 3月期 | 819 4,915 3/16 | 633 3,800 5/21 | 126,547,200 21,091,200 11/4 | 6兆9500億 | 5兆3734億 | +13.01% 2/19 | -11.39% 10/17 |
| 2016年 3月期 | 962 5,770 8/11 | 470 2,820 2/12 | 175,485,600 29,247,600 2/12 | 8兆1591億 | 3兆9876億 | +13.21% 3/14 | -25.17% 2/12 |
| 2017年 3月期 | 795 4,767 12/16 4,768 12/15 | 461 2,767 7/8 | 182,390,400 30,398,400 11/16 | 6兆7408億 | 3兆9126億 | +17.32% 11/16 | -12.3% 6/28 |
| 2018年 3月期 | 889 5,333 1/15 | 627 3,760 4/17 | 96,738,000 16,123,000 2/6 | 7兆5432億 | 5兆3168億 | +8.52% 12/13 | -8.03% 2/14 |
| 2019年 3月期 | 801 4,807 5/17 | 581 3,483 12/25 | 93,406,200 15,567,700 7/31 | 6兆7992億 | 4兆8741億 | +6.82% 9/25 | -11.38% 12/25 |
| 2020年 3月期 | 695 4,167 4/18 | 418 2,508 3/23 | 127,728,600 21,288,100 3/16 | 5兆8313億 | 3兆4439億 | +7.77% 9/17 | -24.56% 3/13 |
| 2021年 3月期 | 726 4,354 3/19 | 420 2,521 4/3 | 120,706,800 20,117,800 1/7 | 5兆9825億 | 3兆4617億 | +16.01% 6/8 | -7.61% 7/31 |
| 2022年 3月期 | 744 4,461 2/9 | 607 3,641 7/20 | 150,836,400 25,139,400 3/8 | 6兆1310億 | 5兆28億 | +8.19% 1/13 | -12.12% 3/8 |
| 2023年 3月期 | 1,044 6,261 3/9 | 636 3,817 5/13 3,816 4/7 | 194,052,600 32,342,100 12/21 | 8兆6069億 | 5兆2459億 | +12.85% 12/23 | -11.03% 3/20 |
| 2024年 3月期 | 1,527 9,159 3/27 9,159 3/8 | 880 5,278 4/6 | 136,063,200 22,677,200 7/28 | 12兆2504億 | 7兆2556億 | +12.51% 3/8 | -8.34% 12/18 |
| 2025年 3月期 | 2,070 4,140 3/21 | 1,297 7,781 8/6 | 272,184,600 45,364,100 8/6 | 16兆816億 | 10兆2533億 | +11.46% 11/7 | -24.78% 8/6 |
| 2026年 3月期 | 3,142 6,284 2/12 | 1,281 2,561 4/7 | 120,238,400 60,119,200 4/7 | 24兆2399億 | 9兆9480億 | +13.03% 12/2 | -10.4% 3/16 |
| 最新 | 3,429 2026/10/6 | 17,888,600 | 26兆2489億 | -0.46% 3,445 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 54%（1.54倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/24 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/24
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/10/06 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
270円（2003/04/28） - 1170%（12.7倍）
3,429円（10/6）
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。
