三井住友 FG（8316）の株価チャート

2002/12/30～2026/06/03

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
06/03	5,815	6,156	5,793	6,148	+5.65%	50,382,400	23兆5314億	+44.59%	13.8	1.49
05/29	5,512	6,183	5,431	5,819	+5.57%	272,202,500	22兆2722億	+40.45%	13.06	1.41
04/30	5,281	5,738	5,235	5,512	+10.11%	258,068,000	21兆971億	+36.77%	12.38	1.33
03/31	5,691	5,798	4,927	5,006	-16.52%	358,445,600	19兆1604億	+27.44%	12.07	1.21
02/27	5,550	6,284	5,286	5,997	+9.59%	289,083,000	23兆1328億	+56.21%	14.5	1.45
01/30	5,160	5,715	5,097	5,472	+8.55%	295,502,200	21兆1077億	+47.81%	13.23	1.33
2025
12/30	4,785	5,167	4,740	5,041	+7.3%	309,675,200	19兆4451億	+41.01%	12.19	1.23
11/28	4,163	4,760	3,994	4,698	+12.85%	260,984,400	18兆1221億	+35.39%	11.36	1.15
10/31	4,123	4,163	3,868	4,163	-0.31%	300,412,800	16兆583億	+23.24%	10.07	1.02
09/30	4,041	4,270	3,925	4,176	+3.16%	250,548,200	16兆1085億	+26.16%	10.1	1.05
08/29	3,795	4,268	3,653	4,048	+5.01%	260,635,500	15兆7263億	+25.25%	9.86	1.03
07/31	3,634	4,005	3,560	3,855	+6.08%	301,369,900	14兆9765億	+22.03%	9.39	0.98
06/30	3,665	3,684	3,542	3,634	-1.78%	221,653,300	14兆1160億	+17.72%	8.85	0.97
05/30	3,420	3,700	3,238	3,700	+8.82%	324,566,500	14兆3724億	+22.64%	9.01	0.99
04/30	3,865	3,868	2,561	3,400	-10.41%	480,167,800	13兆2071億	+15.53%	8.28	0.91
03/31	3,851	4,140	3,521	3,795	+0.08%	298,312,700	14兆7414億	+31.86%	12.42	1
02/28	3,780	4,022	3,681	3,792	-1.96%	295,834,900	14兆7298億	+35.14%	12.41	0.99
01/31	3,820	3,928	3,681	3,868	+2.76%	287,448,900	15兆1800億	+41.74%	12.77	1.02
2024
12/30	3,726	3,888	3,611	3,764	+2.12%	297,289,900	14兆7719億	+42.31%	12.42	1
11/29	3,238	3,746	3,222	3,686	+12.62%	331,795,900	14兆4658億	+44.15%	12.16	0.97
10/31	3,065	3,295	2,982	3,273	+7.49%	318,636,000	12兆8449億	+32.78%	10.8	0.87
10/01	株式分割 1→3
09/30	3,207	3,304	2,867	3,045	-4.35%	463,943,500	11兆9501億	+27.51%	10.05	0.8
08/30	3,623	3,665	2,594	3,183	-12.51%	850,084,200	12兆5844億	+37.09%	10.61	0.85
07/31	3,615	3,783	3,443	3,638	+1.77%	389,075,100	14兆3831億	+61.7%	12.13	0.97
06/28	3,460	3,587	3,279	3,575	+4.23%	360,101,700	14兆1290億	+65.66%	11.91	0.95
05/31	2,982	3,440	2,929	3,430	+14.59%	496,284,900	13兆5560億	+65.94%	11.43	0.91
04/30	2,967	3,021	2,811	2,993	+0.8%	441,468,600	11兆8302億	+51.03%	9.97	0.8
03/29	2,768	3,053	2,762	2,970	+6.77%	584,313,600	11兆9160億	+55.15%	12.16	0.8
02/29	2,533	2,852	2,504	2,781	+8.36%	478,518,000	11兆1603億	+50.26%	11.39	0.75
01/31	2,312	2,583	2,283	2,567	+11.92%	439,767,300	10兆2989億	+43.07%	10.51	0.69
2023
12/29	2,425	2,459	2,177	2,293	-5.21%	488,594,400	9兆2022億	+31.5%	9.39	0.62
11/30	2,433	2,518	2,247	2,419	+0.53%	490,366,500	9兆7077億	+42.15%	9.9	0.65
10/31	2,453	2,503	2,319	2,407	-1.73%	431,076,300	9兆6569億	+45.42%	9.85	0.65
09/29	2,233	2,616	2,231	2,449	+9.97%	610,290,300	9兆8268億	+52.02%	10.02	0.7
08/31	2,211	2,230	2,059	2,227	-0.19%	430,072,800	8兆9360億	+42.39%	9.12	0.64
07/31	2,057	2,257	2,023	2,231	+8.69%	529,820,700	8兆9534億	+46.41%	9.13	0.64
06/30	1,880	2,070	1,874	2,053	+8.47%	496,204,800	8兆2348億	+38.16%	8.53	0.6
05/31	1,859	1,934	1,836	1,893	+2.32%	441,885,300	7兆8054億	+29.99%	7.93	0.56
04/28	1,767	1,918	1,759	1,850	+4.74%	440,488,500	7兆6281億	+29.26%	7.75	0.54
03/31	1,991	2,087	1,666	1,766	-11.29%	859,848,000	7兆2831億	+25.16%	8.84	0.56
02/28	1,893	2,007	1,810	1,991	+5.66%	530,280,000	8兆2096億	+43.21%	9.96	0.63
01/31	1,762	1,945	1,740	1,884	+6.72%	748,494,300	7兆7697億	+39.14%	9.43	0.6
2022
12/30	1,557	1,807	1,509	1,765	+13.33%	622,480,800	7兆2803億	+33.64%	8.84	0.56
11/30	1,404	1,605	1,395	1,558	+11.98%	510,812,100	6兆4239億	+20.75%	7.8	0.5
10/31	1,327	1,416	1,321	1,391	+3.7%	373,421,400	5兆7365億	+9.79%	6.96	0.44
09/30	1,397	1,463	1,335	1,341	-4.05%	402,267,300	5兆5317億	+7.31%	6.71	0.43
08/31	1,383	1,409	1,343	1,398	+2.12%	359,472,000	5兆7654億	+12.92%	7	0.44
07/29	1,347	1,382	1,322	1,369	+1.86%	353,145,300	5兆6458億	+12.31%	6.85	0.44
06/30	1,319	1,385	1,302	1,344	+2.8%	445,008,600	5兆5414億	+11.54%	6.86	0.44
05/31	1,296	1,332	1,272	1,307	+0.18%	407,132,100	5兆3902億	+9.58%	6.67	0.42
04/28	1,292	1,336	1,272	1,305	+0.2%	346,210,200	5兆3806億	+10.78%	6.66	0.42
03/31	1,378	1,419	1,224	1,302	-5.19%	662,563,200	5兆3696億	+12.17%	7.58	0.44
02/28	1,370	1,487	1,357	1,374	+0.19%	374,082,900	5兆6637億	+18.93%	7.99	0.47
01/31	1,328	1,456	1,324	1,371	+4.31%	491,144,100	5兆6527億	+19.01%	7.98	0.47
2021
12/30	1,236	1,325	1,234	1,314	+6.48%	352,051,800	5兆4191億	+14.19%	7.65	0.45
11/30	1,253	1,326	1,234	1,234	-0.48%	398,268,600	5兆892億	+7.15%	7.18	0.42
10/29	1,292	1,326	1,234	1,240	-5.65%	501,132,000	5兆1140億	+7.48%	7.22	0.42
09/30	1,269	1,397	1,269	1,315	+3.76%	534,931,800	5兆4204億	+13.92%	7.65	0.45
08/31	1,242	1,314	1,224	1,267	+2.87%	313,985,100	5兆2239億	+10.37%	7.37	0.43
07/30	1,283	1,295	1,214	1,232	-3.52%	325,720,200	5兆782億	+7.29%	7.17	0.42
06/30	1,321	1,363	1,259	1,277	-3.06%	350,095,500	5兆2625億	+11.11%	7.43	0.43
05/31	1,309	1,352	1,290	1,317	+3.92%	345,544,200	5兆4288億	+14.62%	7.66	0.45
04/30	1,341	1,353	1,241	1,267	-5.12%	354,883,200	5兆2241億	+10.2%	7.37	0.43
03/31	1,251	1,451	1,246	1,336	+7.08%	678,686,100	5兆5057億	+16.04%	10.71	0.46
02/26	1,082	1,287	1,082	1,247	+15.32%	448,111,200	5兆1416億	+8.46%	10	0.43
01/29	1,064	1,202	1,045	1,082	+1.79%	423,015,000	4兆4587億	-6.27%	8.67	0.38
2020
12/30	1,005	1,077	1,005	1,063	+5.15%	392,955,300	4兆3804億	-8.31%	8.52	0.37
11/30	970	1,094	964	1,011	+5.24%	522,214,500	4兆1660億	-13.77%	8.1	0.35
10/30	989	1,011	951	960	-1.27%	330,226,500	3兆9586億	-19.37%	7.7	0.33
09/30	1,037	1,061	972	973	-6.41%	443,460,900	4兆94億	-19.88%	7.8	0.34
08/31	950	1,060	943	1,039	+11.36%	337,956,000	4兆2842億	-15.71%	8.33	0.36
07/31	1,016	1,057	933	933	-7.65%	363,616,800	3兆8473億	-25.39%	7.48	0.32
06/30	1,036	1,153	999	1,011	-2.79%	489,335,100	4兆1634億	-20.48%	8.1	0.35
05/29	931	1,086	891	1,040	+9.67%	417,827,400	4兆2829億	-19.41%	8.33	0.36
04/30	867	960	840	948	+8.43%	491,669,100	3兆9052億	-27.63%	7.6	0.33
03/31	1,138	1,164	836	874	-24.71%	966,640,500	3兆6018億	-34.31%	5.1	0.34
02/28	1,275	1,329	1,146	1,161	-10.3%	338,198,400	4兆7841億	-14.55%	6.78	0.45
01/31	1,327	1,352	1,280	1,295	-3.81%	240,742,800	5兆3333億	-5.98%	7.56	0.5
2019
12/30	1,335	1,382	1,317	1,346	+1.23%	260,388,000	5兆5448億	-3.17%	7.86	0.52
11/29	1,273	1,350	1,272	1,330	+2.81%	270,926,700	5兆4775億	-4.82%	7.76	0.51
10/31	1,239	1,310	1,191	1,293	+5.01%	289,666,800	5兆3279億	-7.88%	7.55	0.5
09/30	1,151	1,281	1,148	1,232	+6.06%	327,921,600	5兆1717億	-12.65%	7.33	0.48
08/30	1,269	1,281	1,127	1,161	-8.48%	333,944,400	4兆8764億	-17.98%	6.91	0.45
07/31	1,292	1,294	1,256	1,269	+0.03%	245,839,200	5兆3285億	-10.95%	7.55	0.5
06/28	1,238	1,281	1,234	1,269	+0.61%	273,900,300	5兆3261億	-11.47%	7.47	0.49
05/31	1,347	1,350	1,247	1,261	-5.92%	300,695,100	5兆2939億	-12.13%	7.43	0.49
04/26	1,309	1,389	1,288	1,340	+3.74%	312,711,900	5兆6269億	-6.86%	7.89	0.52
03/29	1,320	1,351	1,272	1,292	-1.67%	356,722,500	5兆4240億	-10.28%	7.37	0.5
02/28	1,342	1,357	1,285	1,314	-2.55%	322,954,800	5兆5164億	-9.13%	7.5	0.51
01/31	1,199	1,353	1,194	1,348	+10.97%	336,602,100	5兆6605億	-7.2%	7.69	0.52
2018
12/28	1,407	1,415	1,161	1,215	-12.86%	459,638,400	5兆1008億	-16.72%	6.93	0.47
11/30	1,477	1,522	1,352	1,394	-5.23%	428,011,200	5兆8536億	-4.89%	7.95	0.54
10/31	1,525	1,592	1,384	1,471	-3.75%	512,629,500	6兆1769億	+0.85%	8.39	0.57
09/28	1,457	1,569	1,424	1,529	+4.68%	323,842,800	6兆4176億	+5.79%	8.72	0.59
08/31	1,505	1,543	1,403	1,460	-1.44%	389,161,200	6兆1307億	+1.91%	8.33	0.56
07/31	1,423	1,552	1,392	1,482	+3.23%	413,041,200	6兆2872億	+4.49%	8.53	0.58
06/29	1,501	1,555	1,389	1,435	-4.37%	399,669,000	6兆905億	+2.67%	8.27	0.56
05/31	1,517	1,602	1,471	1,501	-1.03%	414,092,700	6兆3692億	+8.06%	8.65	0.58
04/27	1,482	1,570	1,446	1,517	+2.06%	402,161,400	6兆4357億	+10.38%	8.74	0.59
03/30	1,546	1,547	1,458	1,486	-4.87%	420,634,200	6兆3055億	+9.35%	8.47	0.6
02/28	1,671	1,713	1,547	1,562	-3.94%	516,878,100	6兆6280億	+16.39%	8.9	0.63
01/31	1,650	1,778	1,626	1,626	+0.21%	508,982,700	6兆8996億	+22.07%	9.27	0.66
2017
12/29	1,533	1,670	1,514	1,623	+7.06%	576,485,700	6兆8855億	+22.1%	9.25	0.65
11/30	1,519	1,538	1,443	1,516	+0.66%	451,657,200	6兆4314億	+14.3%	8.64	0.61
10/31	1,442	1,548	1,426	1,506	+4.56%	479,791,200	6兆3890億	+13.12%	8.58	0.61
09/29	1,388	1,452	1,332	1,440	+5.01%	407,785,800	6兆1103億	+8.19%	8.21	0.58
08/31	1,418	1,447	1,324	1,371	-1.93%	415,986,300	5兆8190億	+2.41%	7.82	0.55
07/31	1,459	1,483	1,381	1,398	-4.2%	352,040,700	5兆9335億	+2.97%	7.97	0.56
06/30	1,320	1,483	1,317	1,460	+10.19%	535,511,400	6兆1921億	+6.16%	8.41	0.59
05/31	1,359	1,419	1,325	1,325	-3.64%	369,880,800	5兆6194億	-4.84%	7.63	0.54
04/28	1,348	1,400	1,253	1,375	+1.95%	480,207,300	5兆8315億	-2.44%	7.92	0.56
03/31	1,469	1,511	1,348	1,348	-7.59%	556,267,800	5兆7198億	-4.78%	8.07	0.59
02/28	1,447	1,545	1,435	1,459	-1.66%	423,452,100	6兆1893億	+2.39%	8.74	0.63
01/31	1,516	1,538	1,445	1,484	-0.2%	410,512,500	6兆2939億	+4.48%	8.88	0.64
2016
12/30	1,443	1,589	1,430	1,487	+6.04%	644,802,900	6兆3066億	+4.77%	8.63	0.63
11/30	1,225	1,439	1,098	1,402	+15.14%	876,645,600	5兆9475億	-1.2%	8.14	0.59
10/31	1,136	1,219	1,117	1,218	+8.08%	448,849,800	5兆1655億	-14.37%	7.07	0.51
09/30	1,211	1,268	1,108	1,127	-6.66%	702,669,600	4兆7795億	-21.38%	6.54	0.47
08/31	1,102	1,212	1,042	1,207	+9.46%	642,339,300	5兆1202億	-16.41%	7.01	0.51
07/29	984	1,107	922	1,103	+13.06%	724,263,300	4兆6776億	-24.06%	6.4	0.46
06/30	1,190	1,201	931	975	-19.1%	688,916,100	4兆1375億	-33.42%	5.66	0.41
05/31	1,069	1,206	1,069	1,206	+5.98%	443,273,400	5兆1146億	-18.54%	7	0.51
04/28	1,138	1,298	1,012	1,138	+0.03%	671,964,600	4兆8261億	-23.44%	6.6	0.48
03/31	1,055	1,267	1,042	1,137	+7.84%	718,699,800	4兆8247億	-24.13%	7.21	0.52
02/29	1,240	1,248	940	1,055	-20.5%	1,132,540,200	4兆4740億	-30.34%	6.69	0.49
01/29	1,519	1,547	1,260	1,327	-13.59%	585,487,500	5兆6279億	-13.63%	8.41	0.61
2015
12/30	1,580	1,611	1,490	1,535	-1.94%	447,176,400	6兆5131億	-1.33%	9.74	0.71
11/30	1,600	1,740	1,564	1,566	-3.35%	429,550,200	6兆6418億	+0.23%	9.93	0.72
10/30	1,529	1,650	1,516	1,620	+7.71%	454,531,200	6兆8723億	+3.71%	10.27	0.75
09/30	1,638	1,654	1,463	1,504	-9.11%	517,827,000	6兆3802億	-3.59%	9.54	0.69
08/31	1,868	1,923	1,497	1,655	-10.46%	642,689,400	7兆193億	+6.2%	10.49	0.76
07/31	1,816	1,886	1,675	1,848	+1.56%	496,160,700	7兆8395億	+19.07%	11.72	0.85
06/30	1,867	1,916	1,731	1,820	-3.72%	565,494,000	7兆7193億	+18.24%	11.54	0.84
05/29	1,727	1,915	1,685	1,890	+8.16%	576,242,700	8兆176億	+24.34%	11.99	0.87
04/30	1,525	1,775	1,510	1,747	+13.91%	558,865,500	7兆4124億	+16.02%	11.08	0.8
03/31	1,600	1,638	1,520	1,534	-3.32%	574,760,700	6兆5074億	+3.23%	8.35	0.7
02/27	1,323	1,596	1,301	1,587	+19.27%	636,162,600	6兆7309億	+7.64%	8.64	0.72
01/30	1,445	1,450	1,317	1,330	-8.78%	471,282,000	5兆6434億	-8.88%	7.24	0.6
2014
12/30	1,487	1,510	1,362	1,458	-2.23%	426,821,700	6兆1864億	+0.71%	7.94	0.66
11/28	1,560	1,566	1,450	1,492	+1.7%	500,813,700	6兆3278億	+4.68%	8.12	0.68
10/31	1,492	1,522	1,274	1,467	-1.59%	555,620,100	6兆2218億	+4.91%	7.98	0.67
09/30	1,403	1,512	1,401	1,490	+6.43%	367,294,800	6兆3222億	+8.62%	8.11	0.68
08/29	1,407	1,423	1,326	1,400	-1.38%	334,692,900	5兆9404億	+4.11%	7.62	0.64
07/31	1,422	1,452	1,343	1,420	+0.38%	436,128,600	6兆238億	+7.41%	7.73	0.65
06/30	1,386	1,493	1,382	1,415	+3.39%	463,096,500	6兆12億	+8.82%	7.7	0.64
05/30	1,358	1,408	1,267	1,368	+1.79%	618,519,000	5兆8046億	+7.4%	7.45	0.62
04/30	1,470	1,536	1,323	1,344	-8.53%	526,251,600	5兆7028億	+7.29%	7.32	0.61
03/31	1,483	1,571	1,354	1,470	-2.89%	548,892,900	6兆2345億	+18.91%	7.22	0.83
02/28	1,610	1,637	1,498	1,513	-5.89%	513,449,400	6兆4198億	+24.66%	7.43	0.85
01/31	1,800	1,823	1,591	1,608	-11%	485,616,300	6兆8214億	+35.58%	7.9	0.91
2013
12/30	1,697	1,823	1,648	1,807	+6.9%	472,231,500	7兆6641億	+57.1%	8.87	1.02
11/29	1,587	1,757	1,552	1,690	+7.53%	503,512,800	7兆1692億	+52.8%	8.3	0.95
10/31	1,587	1,648	1,535	1,572	-0.63%	421,489,800	6兆6672億	+47.16%	7.72	0.89
09/30	1,452	1,663	1,450	1,582	+9.08%	354,246,900	6兆7096億	+52.97%	7.77	0.89
08/30	1,507	1,605	1,440	1,450	-3.01%	382,351,200	6兆1511億	+44.86%	7.12	0.82
07/31	1,550	1,647	1,468	1,495	-1.43%	560,955,000	6兆3420億	+53.33%	7.34	0.84
06/28	1,338	1,537	1,253	1,517	+12.21%	825,601,200	6兆4339億	+59.99%	7.7	0.88
05/31	1,533	1,665	1,337	1,352	-11.94%	893,428,800	5兆7339億	+47.08%	6.86	0.79
04/30	1,262	1,570	1,182	1,535	+21.99%	1,008,171,300	6兆5117億	+70.94%	7.8	0.89
03/29	1,237	1,418	1,228	1,258	+1.75%	700,905,600	5兆3380億	+44.47%	6.72	0.84
02/28	1,233	1,312	1,185	1,237	+1.09%	776,660,700	5兆2461億	+43.46%	6.61	0.83
01/31	1,083	1,230	1,030	1,223	+17.82%	559,741,500	5兆1895億	+43.92%	6.54	0.82
2012
12/28	890	1,042	876	1,038	+17.37%	485,407,800	-	+23.61%	-	-
11/30	813	892	786	885	+8.59%	382,134,300	-	+6.33%	-	-
10/31	805	833	777	815	+0.16%	392,600,100	-	-1.73%	-	-
09/28	810	881	785	813	+0.66%	362,087,400	-	-1.89%	-	-
08/31	832	855	796	808	-2.57%	361,598,700	-	-2.65%	-	-
07/31	883	893	779	829	-4.75%	382,206,000	-	-0.44%	-	-
06/29	756	877	744	871	+14.11%	392,385,900	-	+4.4%	-	-
05/31	851	853	754	763	-11.42%	381,216,000	-	-8.62%	-	-
04/27	920	929	855	861	-5.1%	399,451,200	-	+1.81%	-	-
03/30	919	978	877	908	-1.23%	513,387,900	-	+6.41%	-	-
02/29	804	935	803	919	+13.69%	575,406,900	-	+7.49%	-	-
01/31	720	817	720	808	+13.11%	432,613,200	-	-5.68%	-	-
2011
12/30	724	761	703	715	+2.63%	481,617,600	-	-16.9%	-	-
11/30	734	747	668	696	-5.73%	483,566,100	-	-19.87%	-	-
10/31	720	771	687	739	+0.45%	449,696,700	-	-16.44%	-	-
09/30	750	760	685	735	-2.17%	510,090,600	3兆1194億	-17.93%	6.02	0.6
08/31	833	846	720	752	-7.35%	572,484,900	-	-18.3%	-	-
07/29	831	874	796	811	-1.38%	558,521,100	-	-14.05%	-	-
06/30	783	831	750	823	+5.02%	583,892,100	3兆4898億	-14.66%	6.73	0.67
05/31	855	874	760	783	-5.81%	672,092,100	-	-20.07%	-	-
04/28	873	884	805	832	-3.52%	668,584,500	-	-16.33%	-	-
03/31	1,042	1,063	745	862	-16.18%	1,019,161,800	3兆6567億	-14.31%	7.68	0.72
02/28	940	1,075	919	1,028	+10.49%	812,047,500	-	+1.41%	-	-
01/31	980	1,030	930	931	-3.46%	701,454,900	-	-8.85%	-	-
2010
12/30	857	983	848	964	+12.57%	847,767,600	-	-6.77%	-	-
11/30	797	895	775	856	+6.51%	787,692,900	-	-17.82%	-	-
10/29	809	844	783	804	-0.82%	781,831,500	-	-24.01%	-	-
09/30	832	889	808	811	-2.76%	661,548,900	-	-26.97%	-	-
08/31	890	914	832	834	-6.54%	555,794,100	-	-28.56%	-	-
07/30	840	904	817	892	+5.44%	776,749,200	-	-28.47%	-	-
06/30	906	920	833	846	-6.1%	578,797,800	-	-35.81%	-	-
05/31	993	1,005	870	901	-13.37%	872,196,600	-	-35.87%	-	-
04/30	1,040	1,118	1,018	1,040	+0.97%	833,834,100	-	-30.11%	-	-
03/31	956	1,050	949	1,030	+8.19%	819,583,200	4兆3694億	-32.86%	16.09	0.88
02/26	990	994	922	952	-2.69%	681,553,500	-	-40.35%	-	-
01/29	893	1,053	864	978	+10.96%	2,098,095,600	-	-41.38%	-	-
2009
12/30	937	1,027	877	882	-7.19%	810,165,900	-	-49.39%	-	-
11/30	1,033	1,097	870	950	-9.81%	695,313,300	-	-48.17%	-	-
10/30	1,050	1,167	987	1,053	+0.96%	622,674,900	-	-45.14%	-	-
09/30	1,337	1,343	990	1,043	-21.95%	559,925,400	-	-47.75%	-	-
08/31	1,360	1,413	1,297	1,337	-0.99%	482,570,100	-	-35.64%	-	-
07/31	1,317	1,373	1,167	1,350	+3.05%	697,073,700	-	-37.73%	-	-
06/30	1,213	1,507	1,207	1,310	+7.08%	1,244,835,300	-	-42.21%	-	-
05/29	1,130	1,400	1,117	1,223	+7.94%	637,296,000	-	-48.43%	-	-
04/30	1,177	1,310	968	1,133	-0.29%	818,733,000	-	-53.99%	-	-
03/31	1,020	1,357	862	1,137	+7.57%	703,148,100	-	-55.6%	-	-
02/27	1,167	1,257	912	1,057	-13.15%	424,857,900	-	-60.39%	-	-
01/30	1,353	1,417	1,017	1,217	-2.93%	406,062,600	-	-56.39%	-	-
01/07	株式分割 1→100
2008
12/24	1,153	1,370	975	1,253	+8.99%	554,031,900	-	-56.84%	-	-
11/28	1,387	1,537	895	1,150	-9.69%	508,168,500	-	-61.88%	-	-
10/31	2,153	2,240	1,050	1,273	-39.37%	799,956,000	-	-59.46%	-	-
09/30	2,200	2,350	1,880	2,100	-5.97%	616,099,500	-	-35.5%	-	-
08/29	2,693	2,697	2,110	2,233	-20.99%	413,813,400	-	-33.29%	-	-
07/31	2,667	2,983	2,503	2,827	+6.13%	438,703,500	-	-17.37%	-	-
06/30	3,023	3,213	2,650	2,663	-11.91%	448,017,600	-	-23.22%	-	-
05/30	2,950	3,113	2,673	3,023	+1.34%	477,213,900	-	-13.99%	-	-
04/30	2,233	3,117	2,190	2,983	+36.43%	462,673,200	-	-16.2%	-	-
03/31	2,490	2,503	2,110	2,187	-15.03%	360,094,200	-	-39.49%	-	-
02/29	2,797	2,867	2,460	2,573	-7.88%	319,488,300	-	-30.41%	-	-
01/31	2,737	2,923	2,333	2,793	+0.12%	388,401,900	-	-26.04%	-	-
2007
12/28	3,200	3,267	2,670	2,790	-11.99%	338,893,500	-	-27.19%	-	-
11/30	3,080	3,170	2,357	3,170	+1.82%	440,405,400	-	-18.11%	-	-
10/31	2,970	3,333	2,677	3,113	+4.36%	394,290,300	-	-19.9%	-	-
09/28	3,057	3,057	2,550	2,983	-2.19%	352,957,500	-	-23.6%	-	-
08/31	3,467	3,500	2,803	3,050	-15.28%	411,513,300	-	-21.92%	-	-
07/31	3,867	3,933	3,567	3,600	-6.09%	160,777,500	-	-7.29%	-	-
06/29	3,967	4,033	3,767	3,833	-2.54%	184,823,400	-	-0.15%	-	-
05/31	3,433	4,000	3,400	3,933	+12.38%	243,770,100	-	+4.06%	-	-
04/27	3,567	3,900	3,433	3,500	-1.87%	189,005,700	-	-5.74%	-	-
03/30	3,833	3,867	3,367	3,567	-6.96%	206,802,900	-	-2.82%	-	-
02/28	4,033	4,067	3,667	3,833	-6.5%	276,162,900	-	+5.78%	-	-
01/31	4,100	4,300	4,000	4,100	+0.82%	171,240,900	-	+14.94%	-	-
2006
12/29	4,100	4,167	3,967	4,067	0%	158,679,600	-	+16.09%	-	-
11/30	4,300	4,400	3,733	4,067	-4.69%	233,428,800	-	+18.39%	-	-
10/31	4,133	4,467	4,067	4,267	+3.23%	201,215,400	-	+26.83%	-	-
09/29	4,400	4,500	3,733	4,133	-6.06%	228,972,300	-	+26.09%	-	-
08/31	4,100	4,433	4,033	4,400	+8.2%	161,568,300	-	+37.46%	-	-
07/31	4,067	4,300	4,000	4,067	+0.83%	185,313,000	-	+30.59%	-	-
06/30	3,900	4,033	3,533	4,033	+6.14%	218,785,500	-	+32.2%	-	-
05/31	4,167	4,300	3,767	3,800	-8.8%	192,498,600	-	+26.88%	-	-
04/28	4,400	4,633	4,067	4,167	-3.85%	252,985,500	-	+41.05%	-	-
03/31	4,233	4,367	4,000	4,333	+1.56%	201,194,700	-	+49.94%	-	-
02/28	4,433	4,567	4,067	4,267	-6.57%	261,698,700	-	+52.49%	-	-
01/31	4,200	4,567	3,733	4,567	+9.6%	284,578,800	-	+68.95%	-	-
2005
12/30	3,767	4,333	3,733	4,167	+10.62%	293,543,400	-	+60.44%	-	-
11/30	3,700	4,100	3,600	3,767	+5.61%	281,235,000	-	+50.61%	-	-
10/31	3,500	3,667	3,180	3,567	0%	284,448,300	-	+47.14%	-	-
09/30	3,007	3,867	2,883	3,567	+18.63%	363,799,500	-	+52.29%	-	-
08/31	2,473	3,100	2,410	3,007	+21.73%	420,161,100	-	+33.45%	-	-
07/29	2,497	2,513	2,370	2,470	-1.2%	113,703,600	-	+13.72%	-	-
06/30	2,330	2,507	2,327	2,500	+6.38%	154,324,800	-	+18.54%	-	-
05/31	2,267	2,370	2,197	2,350	+3.98%	128,262,300	-	+15.48%	-	-
04/28	2,400	2,433	2,240	2,260	-6.61%	119,637,600	-	+14.95%	-	-
03/31	2,417	2,513	2,387	2,420	0%	190,424,700	-	+27.1%	-	-
02/28	2,427	2,433	2,260	2,420	0%	164,994,000	-	+31.24%	-	-
01/31	2,460	2,483	2,360	2,420	-2.55%	142,229,400	-	+34.74%	-	-
2004
12/30	2,350	2,503	2,310	2,483	+4.2%	199,734,600	-	+41.99%	-	-
11/30	2,233	2,480	2,220	2,383	+3.77%	230,794,800	-	-	-	-
10/29	2,143	2,337	2,107	2,297	+9.37%	198,545,700	-	-	-	-
09/30	2,197	2,250	2,003	2,100	-4.69%	143,743,200	-	-	-	-
08/31	2,203	2,273	1,997	2,203	-1.49%	268,474,500	-	-	-	-
07/30	2,470	2,500	2,173	2,237	-10.29%	271,741,800	-	-	-	-
06/30	2,610	2,667	2,337	2,493	-5.08%	247,690,200	-	-	-	-
05/31	2,813	2,843	2,237	2,627	-5.52%	289,922,400	-	-	-	-
04/30	2,597	2,847	2,390	2,780	+8.31%	327,021,300	-	-	-	-
03/31	2,080	2,600	2,053	2,567	+26.64%	477,435,600	-	-	-	-
02/27	1,900	2,027	1,720	2,027	+6.67%	286,682,100	-	-	-	-
01/30	1,970	1,973	1,777	1,900	-0.18%	313,022,700	-	-	-	-
2003
12/30	1,683	1,910	1,577	1,903	+6.73%	382,049,100	-	-	-	-
11/28	1,913	1,920	1,463	1,783	-3.25%	496,636,500	-	-	-	-
10/31	1,533	2,253	1,510	1,843	+22.89%	937,343,100	-	-	-	-
09/30	1,353	1,757	1,353	1,500	+10.57%	787,306,500	-	-	-	-
08/29	993	1,363	920	1,357	+37.5%	524,327,700	-	-	-	-
07/31	877	1,080	873	987	+12.98%	534,551,700	-	-	-	-
06/30	677	917	663	873	+32.32%	469,631,100	-	-	-	-
05/30	633	717	590	660	+5.88%	378,957,000	-	-	-	-
04/30	693	703	540	623	-11.79%	408,839,400	-	-	-	-
03/31	907	937	687	707	-23.19%	413,333,100	-	-	-	-
02/28	1,227	1,380	907	920	-25%	460,550,100	-	-	-	-
01/31	1,260	1,367	1,083	1,227	-0.81%	143,744,100	-	-	-	-
2002
12/30	1,370	1,507	1,137	1,237	0%	244,534,200	-	-	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2007年 3月期	4,633 1,390,000 4/11	3,367 1,010,000 3/19	26,504,700 88,349 10/30	-	-	+9.03% 7/11	-9.66% 11/24
2008年 3月期	4,033 1,210,000 6/21 1,210,000 6/20 他4件	2,110 633,000 3/17	42,604,200 142,014 5/23	-	-	+20.17% 4/28	-16.45% 1/22
2009年 3月期	3,213 964,000 6/6	862 2,585 3/10	62,162,100 207,207 9/8	-	-	+27.13% 3/24	-41.96% 10/28
2010年 3月期	1,507 4,520 6/12	864 2,591 1/5	236,340,900 78,780,300 1/28	-	-	+24.2% 5/11	-20.16% 9/28
2011年 3月期	1,118 3,355 4/15	745 2,235 3/15	95,930,700 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	978 2,933 3/19	668 2,003 11/10	71,352,600 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	1,418 4,255 3/12	744 2,231 6/4	71,709,300 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	1,823 5,468 1/16 5,470 12/30	1,182 3,545 4/2	107,016,300 35,672,100 4/5	7兆7320億	5兆128億	+11.75% 7/1	-14.72% 6/3
2015年 3月期	1,638 4,915 3/16	1,267 3,800 5/21	63,273,600 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	1,923 5,770 8/11	940 2,820 2/12	87,742,800 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	1,589 4,767 12/16 4,768 12/15	922 2,767 7/8	91,195,200 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	1,778 5,333 1/15	1,253 3,760 4/17	48,369,000 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	1,602 4,807 5/17	1,161 3,483 12/25	46,703,100 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	1,389 4,167 4/18	836 2,508 3/23	63,864,300 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	1,451 4,354 3/19	840 2,521 4/3	60,353,400 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	1,487 4,461 2/9	1,214 3,641 7/20	75,418,200 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	2,087 6,261 3/9	1,272 3,817 5/13 3,816 4/7	97,026,300 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	3,053 9,159 3/27 9,159 3/8	1,759 5,278 4/6	68,031,600 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	4,140 3/21	2,594 7,781 8/6	136,092,300 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	6,284 2/12	2,561 4/7	60,119,200 4/7	24兆2399億	9兆9480億	+13.03% 12/2	-10.4% 3/16
最新	6,148 2026/6/3		15,691,600	23兆5314億		+44.59% 4,252

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）
2026/06/03 vs 2025/12/30: 22%（1.22倍）
過去安値 540円（2003/04/28）: 1039%（11.39倍）
6,148円（6/3）

三井住友 FG（8316）の株価チャート

2002/12/30～2026/06/03

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート