- 8830
- 2026/09/25
- 時価
- 3兆17億円
- PER 予
- 13.28倍
- 2010年以降
- 7.3-36.79倍
（2010-2026年） - PBR
- 1.16倍
- 2010年以降
- 0.68-3.62倍
（2010-2026年） - 配当 予
- 1.62%
- ROE 予
- 8.71%
- ROA 予
- 3.08%
- 資料
- Link
- CSV,JSON
住友不動産（8830）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,215
- 始値
- 3,228
- 高値
- 3,235
- 安値
- 3,198
- 終値 -0.25%
- 3,207
- 出来高 -47.2%
- 2,070,900
乖離率
- 株価（5日）
移動平均値 - -0.12%
3,211 - 株価（25日）
移動平均値 - -2.37%
3,285 - 出来高（5日）
移動平均値 - -32.36%
3,061,780
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,228 | 3,235 | 3,198 | 3,207 | -0.25% | 2,070,900 | - | -2.37% | - | - |
| 09/24 | 3,190 | 3,255 | 3,183 | 3,215 | +0.91% | 3,922,300 | - | -2.25% | - | - |
| 09/18 | 3,226 | 3,255 | 3,186 | 3,186 | -2.06% | 4,060,400 | - | -3.31% | - | - |
| 09/17 | 3,211 | 3,253 | 3,193 | 3,253 | +1.88% | 2,827,900 | - | -1.51% | - | - |
| 09/16 | 3,196 | 3,217 | 3,175 | 3,193 | +0.92% | 2,427,400 | - | -3.51% | - | - |
| 09/15 | 3,252 | 3,252 | 3,155 | 3,164 | -1.92% | 2,188,100 | - | -4.64% | - | - |
| 09/14 | 3,237 | 3,259 | 3,219 | 3,226 | +0.47% | 1,937,900 | - | -3.06% | - | - |
| 09/11 | 3,182 | 3,231 | 3,182 | 3,211 | -0.5% | 2,967,900 | - | -3.83% | - | - |
| 09/10 | 3,262 | 3,282 | 3,197 | 3,227 | -2.42% | 3,602,800 | - | -3.73% | - | - |
| 09/09 | 3,212 | 3,317 | 3,201 | 3,307 | +1.94% | 4,529,100 | - | -1.69% | - | - |
| 09/08 | 3,174 | 3,288 | 3,162 | 3,244 | +1.03% | 3,533,200 | - | -3.77% | - | - |
| 09/07 | 3,277 | 3,277 | 3,207 | 3,211 | -0.83% | 2,005,700 | - | -5.03% | - | - |
| 09/04 | 3,247 | 3,276 | 3,229 | 3,238 | -0.55% | 2,677,700 | - | -4.68% | - | - |
| 09/03 | 3,240 | 3,279 | 3,231 | 3,256 | -1.33% | 3,705,100 | - | -4.66% | - | - |
| 09/02 | 3,312 | 3,367 | 3,280 | 3,300 | -2.74% | 2,836,400 | - | -3.93% | - | - |
| 09/01 | 3,301 | 3,404 | 3,301 | 3,393 | +2.01% | 3,173,000 | - | -1.71% | - | - |
| 08/31 | 3,360 | 3,384 | 3,326 | 3,326 | -2.06% | 4,504,400 | - | -4.07% | - | - |
| 08/28 | 3,366 | 3,402 | 3,352 | 3,396 | +0.27% | 1,955,300 | - | -2.47% | - | - |
| 08/27 | 3,374 | 3,405 | 3,357 | 3,387 | -0.32% | 1,813,100 | - | -3.06% | - | - |
| 08/26 | 3,402 | 3,417 | 3,383 | 3,398 | -0.12% | 2,019,000 | - | -3.19% | - | - |
| 08/25 | 3,400 | 3,415 | 3,370 | 3,402 | +0.44% | 2,040,900 | - | -3.57% | - | - |
| 08/24 | 3,356 | 3,409 | 3,340 | 3,387 | +1.44% | 2,434,800 | - | -4.38% | - | - |
| 08/21 | 3,320 | 3,360 | 3,308 | 3,339 | -1.33% | 3,130,700 | - | -6.21% | - | - |
| 08/20 | 3,338 | 3,384 | 3,312 | 3,384 | +3.36% | 3,615,600 | - | -5.5% | - | - |
| 08/19 | 3,260 | 3,293 | 3,232 | 3,274 | -1.21% | 4,472,400 | - | -9.01% | - | - |
| 08/18 | 3,353 | 3,354 | 3,314 | 3,314 | -1.37% | 3,067,800 | - | -8.4% | - | - |
| 08/17 | 3,382 | 3,385 | 3,346 | 3,360 | -0.65% | 2,487,800 | - | -7.59% | - | - |
| 08/14 | 3,425 | 3,430 | 3,367 | 3,382 | -0.88% | 4,427,300 | - | -7.42% | - | - |
| 08/13 | 3,443 | 3,489 | 3,408 | 3,412 | +0.18% | 2,573,300 | - | -7.08% | - | - |
| 08/12 | 3,414 | 3,445 | 3,364 | 3,406 | -0.26% | 3,149,800 | - | -7.72% | - | - |
| 08/10 | 3,486 | 3,517 | 3,394 | 3,415 | -2.48% | 3,129,000 | - | -7.93% | - | - |
| 08/07 | 3,534 | 3,565 | 3,485 | 3,502 | -1.24% | 2,807,800 | - | -6.01% | - | - |
| 08/06 | 3,522 | 3,581 | 3,522 | 3,546 | +0.94% | 2,817,100 | - | -5.09% | - | - |
| 08/05 | 3,507 | 3,513 | 3,467 | 3,513 | +0.86% | 2,545,500 | - | -6.07% | - | - |
| 08/04 | 3,539 | 3,549 | 3,463 | 3,483 | -0.51% | 2,047,200 | - | -7.12% | - | - |
| 08/03 | 3,533 | 3,547 | 3,454 | 3,501 | -2.83% | 2,672,500 | - | -6.89% | - | - |
| 07/31 | 3,670 | 3,676 | 3,577 | 3,603 | -2.7% | 2,980,500 | - | -4.25% | - | - |
| 07/30 | 3,720 | 3,771 | 3,696 | 3,703 | -1.04% | 2,091,100 | - | -1.46% | - | - |
| 07/29 | 3,744 | 3,758 | 3,701 | 3,742 | +0.29% | 3,655,100 | - | -0.19% | - | - |
| 07/28 | 3,812 | 3,822 | 3,713 | 3,731 | -1.32% | 2,106,500 | - | -0.21% | - | - |
| 07/27 | 3,717 | 3,790 | 3,674 | 3,781 | +2.74% | 2,785,800 | - | +1.34% | - | - |
| 07/24 | 3,654 | 3,705 | 3,610 | 3,680 | -0.41% | 2,911,100 | - | -1.18% | - | - |
| 07/23 | 3,696 | 3,715 | 3,649 | 3,695 | -2.58% | 3,248,800 | - | -0.65% | - | - |
| 07/22 | 3,732 | 3,836 | 3,729 | 3,793 | -1.33% | 2,186,500 | - | +2.18% | - | - |
| 07/21 | 3,793 | 3,861 | 3,740 | 3,844 | +2.13% | 2,021,500 | - | +3.81% | - | - |
| 07/17 | 3,812 | 3,848 | 3,718 | 3,764 | -1.59% | 2,530,600 | - | +1.84% | - | - |
| 07/16 | 3,851 | 3,881 | 3,810 | 3,825 | -1.16% | 2,029,300 | - | +3.71% | - | - |
| 07/15 | 3,827 | 3,870 | 3,823 | 3,870 | +1.49% | 1,593,000 | - | +5.33% | - | - |
| 07/14 | 3,755 | 3,840 | 3,733 | 3,813 | +1.22% | 1,708,300 | - | +4.21% | - | - |
| 07/13 | 3,832 | 3,864 | 3,738 | 3,767 | +0.13% | 2,049,800 | - | +3.4% | - | - |
| 07/10 | 3,823 | 3,829 | 3,737 | 3,762 | -0.87% | 2,987,900 | - | +3.66% | - | - |
| 07/09 | 3,780 | 3,795 | 3,715 | 3,795 | -1.38% | 3,255,700 | - | +4.81% | - | - |
| 07/08 | 3,900 | 3,925 | 3,831 | 3,848 | -1.18% | 2,589,500 | - | +6.59% | - | - |
| 07/07 | 3,907 | 3,952 | 3,872 | 3,894 | +0.91% | 2,818,800 | - | +8.11% | - | - |
| 07/06 | 3,840 | 3,906 | 3,818 | 3,859 | +0.31% | 1,908,900 | - | +7.4% | - | - |
| 07/03 | 3,900 | 3,923 | 3,818 | 3,847 | +3.16% | 3,332,300 | - | +7.37% | - | - |
| 07/02 | 3,726 | 3,757 | 3,660 | 3,729 | +1.66% | 3,350,700 | - | +4.25% | - | - |
| 07/01 | 3,701 | 3,739 | 3,630 | 3,668 | -1.95% | 2,874,400 | - | +2.63% | - | - |
| 06/30 | 3,781 | 3,809 | 3,706 | 3,741 | +0.08% | 4,788,100 | - | +4.61% | - | - |
| 06/29 | 3,598 | 3,746 | 3,578 | 3,738 | +4.65% | 4,786,200 | - | +4.27% | - | - |
| 06/26 | 3,446 | 3,589 | 3,446 | 3,572 | +2.26% | 3,212,500 | - | -0.5% | - | - |
| 06/25 | 3,543 | 3,550 | 3,451 | 3,493 | +0.87% | 3,550,500 | - | -2.89% | - | - |
| 06/24 | 3,494 | 3,511 | 3,447 | 3,463 | -0.89% | 3,106,700 | - | -4.05% | - | - |
| 06/23 | 3,518 | 3,548 | 3,494 | 3,494 | -1.38% | 3,118,300 | - | -3.51% | - | - |
| 06/22 | 3,539 | 3,569 | 3,506 | 3,543 | -1.83% | 2,378,400 | - | -2.64% | - | - |
| 06/19 | 3,469 | 3,609 | 3,468 | 3,609 | +1.58% | 4,328,100 | - | -1.31% | - | - |
| 06/18 | 3,546 | 3,597 | 3,512 | 3,553 | +0.94% | 3,385,300 | - | -3.48% | - | - |
| 06/17 | 3,589 | 3,621 | 3,484 | 3,520 | -0.9% | 3,392,500 | - | -5.27% | - | - |
| 06/16 | 3,702 | 3,721 | 3,544 | 3,552 | -3.61% | 4,562,000 | - | -5.78% | - | - |
| 06/15 | 3,639 | 3,702 | 3,588 | 3,685 | +3.25% | 5,096,900 | - | -3.61% | - | - |
| 06/12 | 3,503 | 3,575 | 3,458 | 3,569 | +2.91% | 5,298,100 | - | -7.75% | - | - |
| 06/11 | 3,448 | 3,540 | 3,446 | 3,468 | -0.63% | 4,155,000 | - | -11.44% | - | - |
| 06/10 | 3,459 | 3,514 | 3,397 | 3,490 | +1.87% | 4,598,000 | - | -12.07% | - | - |
| 06/09 | 3,450 | 3,460 | 3,354 | 3,426 | +0.29% | 4,332,600 | - | -14.75% | - | - |
| 06/08 | 3,493 | 3,526 | 3,357 | 3,416 | -3.77% | 4,660,200 | - | -16.17% | - | - |
| 06/05 | 3,500 | 3,581 | 3,493 | 3,550 | +0.91% | 3,969,500 | - | -14.04% | - | - |
| 06/04 | 3,571 | 3,609 | 3,505 | 3,518 | -3.38% | 4,107,400 | - | -15.74% | - | - |
| 06/03 | 3,699 | 3,700 | 3,615 | 3,641 | -0.98% | 2,483,400 | - | -13.74% | - | - |
| 06/02 | 3,555 | 3,681 | 3,495 | 3,677 | +2.11% | 4,450,700 | - | -13.75% | - | - |
| 06/01 | 3,688 | 3,716 | 3,584 | 3,601 | -3.12% | 3,866,800 | - | -16.26% | - | - |
| 05/29 | 3,701 | 3,799 | 3,670 | 3,717 | +1.78% | 6,197,000 | - | -14.45% | - | - |
| 05/28 | 3,729 | 3,733 | 3,627 | 3,652 | -1.64% | 3,649,300 | - | -16.7% | - | - |
| 05/27 | 3,900 | 3,913 | 3,706 | 3,713 | -6.14% | 5,016,100 | - | -16.07% | - | - |
| 05/26 | 3,897 | 4,003 | 3,855 | 3,956 | +2.25% | 4,314,500 | - | -11.4% | - | - |
| 05/25 | 3,811 | 3,876 | 3,775 | 3,869 | +3.42% | 3,578,200 | - | -14.02% | - | - |
| 05/22 | 3,747 | 3,786 | 3,627 | 3,741 | -1.71% | 4,388,500 | - | -17.56% | - | - |
| 05/21 | 3,818 | 3,842 | 3,751 | 3,806 | +1.55% | 4,586,500 | - | -16.86% | - | - |
| 05/20 | 3,855 | 3,913 | 3,744 | 3,748 | -5.23% | 7,607,100 | - | -18.84% | - | - |
| 05/19 | 3,852 | 4,034 | 3,852 | 3,955 | -0.65% | 5,088,500 | - | -15.22% | - | - |
| 05/18 | 4,179 | 4,212 | 3,980 | 3,981 | -5.93% | 4,248,300 | - | -15.39% | - | - |
| 05/15 | 4,400 | 4,404 | 4,180 | 4,232 | -4.21% | 4,057,900 | - | -10.57% | - | - |
| 05/14 | 4,450 | 4,532 | 4,353 | 4,418 | -9.28% | 6,509,000 | - | -6.89% | - | - |
| 05/13 | 4,816 | 4,916 | 4,808 | 4,870 | -0.33% | 1,785,000 | - | +2.53% | - | - |
| 05/12 | 4,840 | 4,908 | 4,819 | 4,886 | +1.45% | 1,851,400 | - | +3.15% | - | - |
| 05/11 | 4,800 | 4,858 | 4,734 | 4,816 | +1.26% | 1,977,500 | - | +1.93% | - | - |
| 05/08 | 4,818 | 4,845 | 4,704 | 4,756 | -0.71% | 2,302,100 | - | +1.02% | - | - |
| 05/07 | 4,819 | 4,877 | 4,780 | 4,790 | +1.16% | 3,145,300 | - | +2.07% | - | - |
| 05/01 | 4,796 | 4,823 | 4,728 | 4,735 | -2.23% | 2,512,900 | - | +1.15% | - | - |
| 04/30 | 4,818 | 4,883 | 4,741 | 4,843 | +1.47% | 4,930,500 | - | +3.59% | - | - |
| 04/28 | 4,728 | 4,776 | 4,694 | 4,773 | +2.07% | 2,217,200 | - | +2.29% | - | - |
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 | 2,635 5,270 2/26 | 1,215 2,430 6/14 | 22,472,000 11,236,000 4/14 | - | - | +15.83% 2/13 | -12.61% 11/20 |
| 2008年 3月期 | 2,470 4,940 5/10 | 716 1,432 3/17 | 56,444,000 28,222,000 2/20 | - | - | +27.69% 4/28 | -23.85% 1/16 |
| 2009年 3月期 | 1,438 2,875 5/15 | 396 791 3/10 | 36,538,000 18,269,000 4/9 | - | - | +26.23% 3/27 | -32.96% 11/20 |
| 2010年 3月期 | 1,083 2,165 8/14 | 550 1,100 4/1 | 24,880,000 12,440,000 6/15 | - | - | +26.77% 6/15 | -15.83% 10/2 |
| 2011年 3月期 | 1,139 2,277 2/21 | 708 1,416 3/15 | 20,522,000 10,261,000 3/16 | 1兆840億 | 6741億3774万 | +10.27% 10/7 | -24.94% 3/15 |
| 2012年 3月期 | 1,027 2,054 3/14 | 651 1,302 1/16 | 14,062,000 7,031,000 3/9 | 9778億8059万 | 6198億6394万 | +17.67% 2/15 | -17.57% 8/19 |
| 2013年 3月期 | 1,885 3,770 3/27 | 750 1,500 6/4 | 17,132,000 8,566,000 3/8 | 1兆7948億 | 7141億2896万 | +37.16% 4/8 | -12.05% 6/4 |
| 2014年 3月期 | 2,705 5,410 12/30 | 1,630 3,260 6/21 | 26,426,000 13,213,000 4/5 | 2兆5756億 | 1兆5520億 | +16.04% 7/11 | -17.05% 6/3 |
| 2015年 3月期 | 2,305 4,610 11/14 | 1,670 3,340 10/16 | 33,108,000 16,554,000 11/4 | 2兆1947億 | 1兆5901億 | +20.48% 11/14 | -10.94% 10/16 |
| 2016年 3月期 | 2,532 5,064 5/21 | 1,332 2,664 2/12 | 21,568,000 10,784,000 2/1 | 2兆4108億 | 1兆2682億 | +11.39% 4/22 | -17.16% 1/21 |
| 2017年 3月期 | 1,808 3,615 4/25 | 1,223 2,446 10/14 | 12,288,000 6,144,000 2/10 | 1兆7210億 | 1兆1645億 | +12.45% 11/15 | -12.21% 6/16 |
| 2018年 3月期 | 2,201 4,402 1/25 | 1,405 2,809 4/6 | 9,426,000 4,713,000 11/17 | 2兆957億 | 1兆3373億 | +10.93% 1/11 | -8.53% 2/13 |
| 2019年 3月期 | 2,359 4,718 3/22 | 1,829 3,658 8/16 | 10,370,200 5,185,100 3/15 | 2兆2461億 | 1兆7415億 | +8.37% 3/20 | -8.13% 8/13 |
| 2020年 3月期 | 2,310 4,619 4/2 | 1,086 2,172 3/19 | 9,528,600 4,764,300 3/13 | 2兆1990億 | 1兆340億 | +8.06% 4/30 | -35.07% 3/18 |
| 2021年 3月期 | 2,051 4,101 3/19 4,101 3/18 | 1,194 2,388 4/3 | 7,713,800 3,856,900 5/29 | 1兆9524億 | 1兆1368億 | +16.32% 11/11 | -13.06% 7/10 |
| 2022年 3月期 | 2,111 4,222 11/1 4,222 6/17 他2件 | 1,529 3,057 3/9 | 7,015,400 3,507,700 10/28 | 2兆100億 | 1兆4553億 | +10.83% 6/9 | -11.5% 3/9 3/8 |
| 2023年 3月期 | 1,896 3,792 11/25 | 1,428 2,856 3/28 2,855 3/24 | 12,338,200 6,169,100 10/28 | 1兆8053億 | 1兆3597億 | +7.89% 6/9 | -11.69% 12/21 |
| 2024年 3月期 | 2,937 5,873 3/29 | 1,470 2,940 4/6 | 16,551,200 8,275,600 10/30 | 2兆7960億 | 1兆3996億 | +20.56% 3/29 | -9.99% 10/4 |
| 2025年 3月期 | 3,179 6,358 3/24 | 1,846 3,692 8/5 | 12,724,800 6,362,400 3/24 | 3兆269億 | 1兆7577億 | +13.58% 3/24 | -23.62% 8/5 |
| 2026年 3月期 | 5,358 2/26 | 2,449 4,897 4/7 | 15,996,600 7,998,300 6/20 | 5兆150億 | 2兆3313億 | +18.77% 2/10 | -12.22% 3/23 |
| 最新 | 3,207 2026/9/25 | 2,070,900 | 3兆17億 | -2.37% 3,285 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- 131%（2.31倍）
- 1986/12/27 vs 1985/12/28
- 42%（1.42倍）
- 1987/12/28 vs 1986/12/27
- -37%（0.63倍）
- 1988/12/28 vs 1987/12/28
- 62%（1.62倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- 24%（1.24倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- 3%（1.03倍）
- 1998/12/30 vs 1997/12/30
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- 69%（1.69倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 95%（1.95倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- 49%（1.49倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 111%（2.11倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/09/25 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
101円（1998/10/02） - 3091%（31.91倍）
3,207円（9/25）
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。
