- 6758
- 2026/10/06
- 時価
- 22兆4773億円
- PER 予
- 18.29倍
- 2013年以降
- 赤字-65.31倍
（2013-2026年） - PBR
- 2.64倍
- 2013年以降
- 0.36-3.48倍
（2013-2026年） - 配当 予
- 0.93%
- ROE 予
- 14.46%
- ROA 予
- 7.54%
- 資料
- Link
- CSV,JSON
ソニーグループ（6758）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,723
- 始値
- 3,753
- 高値
- 3,776
- 安値
- 3,741
- 終値 +1.21%
- 3,768
- 出来高 -16.66%
- 10,411,000
乖離率
- 株価（5日）
移動平均値 - +0.27%
3,758 - 株価（25日）
移動平均値 - -0.08%
3,771 - 出来高（5日）
移動平均値 - -23.06%
13,531,460
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 | 3,753 | 3,776 | 3,741 | 3,768 | +1.21% | 10,411,000 | - | -0.08% | - | - |
| 10/05 | 3,771 | 3,785 | 3,723 | 3,723 | -0.8% | 12,492,000 | - | -1.38% | - | - |
| 10/02 | 3,722 | 3,789 | 3,720 | 3,753 | -0.9% | 12,893,600 | - | -0.74% | - | - |
| 10/01 | 3,733 | 3,787 | 3,728 | 3,787 | +0.74% | 14,043,400 | - | +0.05% | - | - |
| 09/30 | 3,701 | 3,795 | 3,662 | 3,759 | +0.72% | 17,817,300 | - | -0.74% | - | - |
| 09/29 | 3,705 | 3,749 | 3,683 | 3,732 | +1.41% | 15,962,200 | - | -1.48% | - | - |
| 09/28 | 3,665 | 3,729 | 3,665 | 3,680 | -0.81% | 16,022,100 | - | -2.9% | - | - |
| 09/25 | 3,697 | 3,745 | 3,666 | 3,710 | +1.28% | 14,559,900 | - | -2.11% | - | - |
| 09/24 | 3,657 | 3,714 | 3,643 | 3,663 | -0.92% | 16,510,600 | - | -3.38% | - | - |
| 09/18 | 3,733 | 3,747 | 3,676 | 3,697 | -1.52% | 15,142,800 | - | -2.58% | - | - |
| 09/17 | 3,721 | 3,766 | 3,707 | 3,754 | +0.94% | 10,116,800 | - | -1.31% | - | - |
| 09/16 | 3,766 | 3,782 | 3,695 | 3,719 | -0.16% | 9,045,400 | - | -2.18% | - | - |
| 09/15 | 3,830 | 3,834 | 3,719 | 3,725 | -1.66% | 11,470,100 | - | -2.05% | - | - |
| 09/14 | 3,672 | 3,788 | 3,662 | 3,788 | +4.3% | 14,565,500 | - | -0.45% | - | - |
| 09/11 | 3,582 | 3,647 | 3,582 | 3,632 | -0.22% | 14,472,100 | - | -4.47% | - | - |
| 09/10 | 3,610 | 3,640 | 3,589 | 3,640 | +0.41% | 11,836,100 | - | -4.26% | - | - |
| 09/09 | 3,618 | 3,663 | 3,590 | 3,625 | -0.79% | 16,409,500 | - | -4.58% | - | - |
| 09/08 | 3,760 | 3,768 | 3,654 | 3,654 | -3.33% | 17,024,000 | - | -3.74% | - | - |
| 09/07 | 3,835 | 3,856 | 3,759 | 3,780 | -2.7% | 14,531,800 | - | -0.34% | - | - |
| 09/04 | 3,895 | 3,913 | 3,848 | 3,885 | -0.26% | 12,054,400 | - | +2.43% | - | - |
| 09/03 | 3,920 | 3,954 | 3,890 | 3,895 | -0.64% | 13,172,700 | - | +2.77% | - | - |
| 09/02 | 4,006 | 4,025 | 3,905 | 3,920 | -3.11% | 16,052,700 | - | +3.51% | - | - |
| 09/01 | 3,990 | 4,070 | 3,961 | 4,046 | +0.75% | 14,344,900 | - | +7.12% | - | - |
| 08/31 | 3,982 | 4,041 | 3,937 | 4,016 | +2.24% | 23,484,300 | - | +6.87% | - | - |
| 08/28 | 3,882 | 3,968 | 3,875 | 3,928 | +1.5% | 19,537,500 | - | +5.22% | - | - |
| 08/27 | 3,827 | 3,919 | 3,815 | 3,870 | -0.21% | 10,920,200 | - | +4.2% | - | - |
| 08/26 | 3,818 | 3,907 | 3,814 | 3,878 | +1.2% | 10,709,100 | - | +4.9% | - | - |
| 08/25 | 3,881 | 3,882 | 3,824 | 3,832 | -0.47% | 10,150,700 | - | +4.13% | - | - |
| 08/24 | 3,837 | 3,880 | 3,814 | 3,850 | +1.72% | 10,615,200 | - | +5.02% | - | - |
| 08/21 | 3,739 | 3,785 | 3,735 | 3,785 | +0.21% | 9,049,500 | - | +3.73% | - | - |
| 08/20 | 3,742 | 3,813 | 3,733 | 3,777 | +2.39% | 11,934,300 | - | +3.96% | - | - |
| 08/19 | 3,750 | 3,753 | 3,655 | 3,689 | -0.78% | 15,005,800 | - | +1.96% | - | - |
| 08/18 | 3,711 | 3,758 | 3,703 | 3,718 | -1.64% | 12,306,200 | - | +3.16% | - | - |
| 08/17 | 3,853 | 3,889 | 3,780 | 3,780 | -3.37% | 14,750,800 | - | +5.32% | - | - |
| 08/14 | 3,750 | 3,912 | 3,727 | 3,912 | +5.73% | 23,873,300 | - | +9.43% | - | - |
| 08/13 | 3,758 | 3,759 | 3,671 | 3,700 | -1.65% | 14,969,000 | - | +4.02% | - | - |
| 08/12 | 3,790 | 3,809 | 3,726 | 3,762 | -0.05% | 16,354,400 | - | +6% | - | - |
| 08/10 | 3,707 | 3,801 | 3,650 | 3,764 | +1.16% | 16,907,600 | - | +6.48% | - | - |
| 08/07 | 3,666 | 3,758 | 3,645 | 3,721 | +2.62% | 16,362,100 | - | +5.71% | - | - |
| 08/06 | 3,650 | 3,663 | 3,594 | 3,626 | +1.71% | 17,528,500 | - | +3.48% | - | - |
| 08/05 | 3,522 | 3,642 | 3,515 | 3,565 | +0.73% | 16,765,700 | - | +2.18% | - | - |
| 08/04 | 3,572 | 3,627 | 3,531 | 3,539 | -1.39% | 18,773,800 | - | +1.75% | - | - |
| 08/03 | 3,598 | 3,683 | 3,555 | 3,589 | -5.23% | 27,774,900 | - | +3.49% | - | - |
| 07/31 | 3,693 | 3,964 | 3,683 | 3,787 | -0.58% | 39,278,600 | - | +9.67% | - | - |
| 07/30 | 3,809 | 3,862 | 3,730 | 3,809 | 0% | 25,084,500 | - | +11.08% | - | - |
| 07/29 | 3,685 | 3,810 | 3,646 | 3,809 | +4.01% | 32,149,300 | - | +11.8% | - | - |
| 07/28 | 3,595 | 3,664 | 3,536 | 3,662 | +2.46% | 21,933,500 | - | +8.31% | - | - |
| 07/27 | 3,453 | 3,574 | 3,440 | 3,574 | +4.84% | 16,590,300 | - | +6.31% | - | - |
| 07/24 | 3,401 | 3,433 | 3,360 | 3,409 | -1.04% | 10,286,800 | - | +1.94% | - | - |
| 07/23 | 3,435 | 3,452 | 3,413 | 3,445 | +0.03% | 11,688,400 | - | +3.21% | - | - |
| 07/22 | 3,400 | 3,467 | 3,400 | 3,444 | -0.4% | 14,994,100 | - | +3.39% | - | - |
| 07/21 | 3,454 | 3,522 | 3,442 | 3,458 | -0.35% | 15,484,100 | - | +4% | - | - |
| 07/17 | 3,438 | 3,510 | 3,422 | 3,470 | +0.93% | 22,560,200 | - | +4.55% | - | - |
| 07/16 | 3,400 | 3,450 | 3,375 | 3,438 | +1.45% | 14,759,800 | - | +3.8% | - | - |
| 07/15 | 3,380 | 3,390 | 3,335 | 3,389 | +0.18% | 12,717,000 | - | +2.42% | - | - |
| 07/14 | 3,367 | 3,424 | 3,361 | 3,383 | +1.26% | 13,640,700 | - | +2.24% | - | - |
| 07/13 | 3,374 | 3,384 | 3,306 | 3,341 | -0.54% | 10,860,400 | - | +0.88% | - | - |
| 07/10 | 3,409 | 3,410 | 3,337 | 3,359 | -1.47% | 17,008,800 | - | +1.24% | - | - |
| 07/09 | 3,398 | 3,432 | 3,385 | 3,409 | -1.7% | 15,472,900 | - | +2.5% | - | - |
| 07/08 | 3,502 | 3,549 | 3,467 | 3,468 | -0.97% | 15,801,000 | - | +4.11% | - | - |
| 07/07 | 3,415 | 3,516 | 3,411 | 3,502 | +2.34% | 21,078,700 | - | +4.94% | - | - |
| 07/06 | 3,390 | 3,422 | 3,347 | 3,422 | +1.24% | 12,783,400 | - | +2.33% | - | - |
| 07/03 | 3,390 | 3,497 | 3,364 | 3,380 | +1.5% | 22,702,600 | - | +0.93% | - | - |
| 07/02 | 3,315 | 3,400 | 3,296 | 3,330 | +2.46% | 19,252,900 | - | -0.66% | - | - |
| 07/01 | 3,280 | 3,340 | 3,230 | 3,250 | -0.91% | 20,084,900 | - | -3.16% | - | - |
| 06/30 | 3,312 | 3,319 | 3,261 | 3,280 | -0.58% | 19,350,900 | - | -2.58% | - | - |
| 06/29 | 3,216 | 3,308 | 3,200 | 3,299 | +3.13% | 37,242,200 | - | -2.34% | - | - |
| 06/26 | 3,150 | 3,199 | 3,120 | 3,199 | +0.06% | 19,829,700 | - | -5.63% | - | - |
| 06/25 | 3,232 | 3,258 | 3,197 | 3,197 | -1.63% | 19,028,900 | - | -6.05% | - | - |
| 06/24 | 3,217 | 3,267 | 3,183 | 3,250 | +2.88% | 19,994,500 | - | -4.89% | - | - |
| 06/23 | 3,177 | 3,184 | 3,136 | 3,159 | -0.75% | 18,077,100 | - | -7.95% | - | - |
| 06/22 | 3,120 | 3,207 | 3,116 | 3,183 | +1.37% | 19,632,700 | - | -7.85% | - | - |
| 06/19 | 3,180 | 3,203 | 3,113 | 3,140 | -3.38% | 30,032,000 | - | -9.54% | - | - |
| 06/18 | 3,280 | 3,304 | 3,215 | 3,250 | -1.1% | 18,411,000 | - | -6.82% | - | - |
| 06/17 | 3,297 | 3,314 | 3,258 | 3,286 | +0.34% | 13,386,100 | - | -6.01% | - | - |
| 06/16 | 3,253 | 3,296 | 3,226 | 3,275 | -1.36% | 18,017,000 | - | -6.72% | - | - |
| 06/15 | 3,339 | 3,350 | 3,290 | 3,320 | +0.85% | 16,105,300 | - | -5.66% | - | - |
| 06/12 | 3,349 | 3,363 | 3,246 | 3,292 | -2.29% | 28,052,300 | - | -6.5% | - | - |
| 06/11 | 3,315 | 3,398 | 3,312 | 3,369 | -0.47% | 14,530,400 | - | -4.13% | - | - |
| 06/10 | 3,436 | 3,446 | 3,347 | 3,385 | -1.68% | 15,986,300 | - | -3.4% | - | - |
| 06/09 | 3,524 | 3,531 | 3,425 | 3,443 | -1.85% | 16,840,900 | - | -1.46% | - | - |
| 06/08 | 3,489 | 3,555 | 3,456 | 3,508 | -1.43% | 16,837,100 | - | +0.78% | - | - |
| 06/05 | 3,580 | 3,633 | 3,559 | 3,559 | +0.54% | 13,768,900 | - | +2.56% | - | - |
| 06/04 | 3,589 | 3,606 | 3,505 | 3,540 | -2.18% | 19,404,500 | - | +2.46% | - | - |
| 06/03 | 3,599 | 3,658 | 3,558 | 3,619 | -1.36% | 17,219,400 | - | +5.14% | - | - |
| 06/02 | 3,584 | 3,672 | 3,562 | 3,669 | +3.59% | 24,443,600 | - | +7.03% | - | - |
| 06/01 | 3,471 | 3,604 | 3,457 | 3,542 | +2.85% | 21,486,100 | - | +3.72% | - | - |
| 05/29 | 3,462 | 3,496 | 3,419 | 3,444 | -0.2% | 47,099,000 | - | +1.09% | - | - |
| 05/28 | 3,438 | 3,494 | 3,384 | 3,451 | -2.1% | 24,395,600 | - | +1.38% | - | - |
| 05/27 | 3,492 | 3,525 | 3,448 | 3,525 | -0.65% | 17,554,500 | - | +3.62% | - | - |
| 05/26 | 3,619 | 3,652 | 3,546 | 3,548 | -1.39% | 14,580,600 | - | +4.45% | - | - |
| 05/25 | 3,595 | 3,606 | 3,532 | 3,598 | +2.07% | 16,838,300 | - | +6.17% | - | - |
| 05/22 | 3,540 | 3,552 | 3,458 | 3,525 | -0.82% | 17,093,600 | - | +4.41% | - | - |
| 05/21 | 3,594 | 3,600 | 3,518 | 3,554 | -1.44% | 19,732,200 | - | +5.62% | - | - |
| 05/20 | 3,676 | 3,677 | 3,555 | 3,606 | -3.06% | 21,952,200 | - | +7.45% | - | - |
| 05/19 | 3,596 | 3,722 | 3,596 | 3,720 | +3.45% | 24,762,000 | - | +11.14% | - | - |
| 05/18 | 3,589 | 3,697 | 3,571 | 3,596 | +0.56% | 21,945,800 | - | +7.86% | - | - |
| 05/15 | 3,548 | 3,647 | 3,529 | 3,576 | +3.83% | 31,904,000 | - | +7.65% | - | - |
| 05/14 | 3,528 | 3,542 | 3,410 | 3,444 | -5.9% | 39,152,200 | - | +4.02% | - | - |
| 05/13 | 3,634 | 3,728 | 3,589 | 3,660 | +5.05% | 52,422,900 | - | +10.71% | - | - |
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 | 1,391 7,190 5/23 7,190 5/22 | 756 3,910 3/18 | 131,013,487 25,341,100 2/1 | - | - | +12.72% 4/28 | -17.34% 3/17 |
| 2009年 3月期 | 1,075 5,560 6/2 | 288 1,491 2/24 | 193,302,681 37,389,300 10/24 | - | - | +23.7% 4/10 | -34.79% 10/27 |
| 2010年 3月期 | 705 3,645 3/23 | 397 2,050 4/1 | 98,018,030 18,959,000 1/13 | - | - | +14.77% 8/10 | -12.82% 7/13 |
| 2011年 3月期 | 700 3,620 4/6 3,620 4/5 | 406 2,100 3/15 | 119,292,580 23,074,000 5/14 | 3兆6365億 | 2兆1095億 | +11.99% 8/2 | -20.03% 3/15 |
| 2012年 3月期 | 527 2,727 4/4 | 242 1,253 11/22 | 122,657,733 23,724,900 4/28 | 2兆7394億 | 1兆2587億 | +15.44% 2/20 | -17.82% 5/7 |
| 2013年 3月期 | 338 1,750 4/2 | 149 772 11/15 | 557,790,783 107,889,900 3/15 | 1兆7579億 | 7755億2881万 | +37.02% 1/28 | -18.51% 5/11 |
| 2014年 3月期 | 467 2,413 5/22 | 290 1,497 4/4 | 361,726,288 69,966,400 11/1 | 2兆4240億 | 1兆5038億 | +28.25% 5/22 | -14.09% 11/1 |
| 2015年 3月期 | 667 3,450 3/23 | 307 1,588 5/21 | 441,602,271 85,416,300 9/18 | 4兆341億 | 1兆6589億 | +19.47% 11/4 | -10.67% 5/19 |
| 2016年 3月期 | 768 3,970 5/20 3,970 5/19 | 425 2,199 2/12 | 166,732,500 32,250,000 2/1 | 4兆6439億 | 2兆7760億 | +14.34% 3/17 | -16.82% 8/24 |
| 2017年 3月期 | 733 3,792 3/31 | 491 2,541 5/6 | 117,746,750 22,775,000 5/25 | 4兆7915億 | 3兆2079億 | +10.19% 5/9 | -9.23% 11/9 |
| 2018年 3月期 | 1,110 5,738 1/23 | 658 3,402 4/17 | 210,313,015 40,679,500 11/1 | 7兆2623億 | 4兆2987億 | +22.89% 11/8 | -5.88% 2/14 |
| 2019年 3月期 | 1,349 6,973 9/28 | 872 4,507 3/25 | 111,816,760 21,628,000 2/4 | 8兆8551億 | 5兆7277億 | +8.82% 9/28 | -13.04% 12/25 |
| 2020年 3月期 | 1,569 8,113 1/14 | 899 4,647 4/4 | 141,048,457 27,282,100 5/17 | 10兆3251億 | 5兆9068億 | +11.72% 5/17 | -18.95% 3/16 |
| 2021年 3月期 | 2,426 12,545 2/5 | 1,192 6,161 4/1 | 99,252,109 19,197,700 10/29 | 15兆8199億 | 7兆7690億 | +17.59% 2/5 | -11.12% 5/7 |
| 2022年 3月期 | 3,042 15,725 1/5 | 1,932 9,989 5/13 | 77,432,124 14,977,200 1/19 | 19兆8305億 | 12兆5967億 | +10.42% 9/24 | -15.4% 1/27 |
| 2023年 3月期 | 2,482 12,830 4/4 | 1,782 9,213 10/3 | 59,516,523 11,511,900 8/1 | 16兆1796億 | 11兆6183億 | +15.15% 11/11 | -11.83% 9/30 |
| 2024年 3月期 | 2,885 14,915 1/23 | 2,222 11,490 4/6 | 72,204,737 13,966,100 2/15 | 18兆8112億 | 14兆4898億 | +10.09% 5/18 | -8.22% 2/27 |
| 2025年 3月期 | 3,776 3,904 2/18 | 2,137 11,050 8/5 | 60,609,461 11,723,300 5/15 | 24兆88億 | 13兆7972億 | +14.14% 2/17 | -19.34% 8/5 |
| 2026年 3月期 | 4,776 11/13 | 2,883 2,981 4/7 | 59,424,500 2/5 | 29兆3714億 | 18兆3325億 | +14.93% 8/15 | -11.78% 1/28 |
| 最新 | 3,768 2026/10/6 | 10,411,000 | 22兆4773億 | -0.08% 3,771 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 51%（1.51倍）
- 1989/12/29 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- 4%（1.04倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- 23%（1.23倍）
- 1997/12/30 vs 1996/12/30
- 53%（1.53倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 268%（3.68倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- -25%（0.75倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -53%（0.47倍）
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/10/06 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
149円（2012/11/15） - 2423%（25.23倍）
3,768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。
