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
09/18	1,622	1,642	1,600	1,637	+1.05%	4,780,200	-	+3.74%	-	-
09/17	1,603	1,639	1,602	1,620	+1.69%	3,251,300	-	+2.79%	-	-
09/16	1,607	1,634	1,592	1,593	-0.99%	2,546,200	-	+1.08%	-	-
09/15	1,622	1,629	1,598	1,609	-1.29%	2,716,300	-	+2.16%	-	-
09/14	1,580	1,644	1,577	1,630	+3.89%	5,379,700	-	+3.62%	-	-
09/11	1,546	1,579	1,544	1,569	-0.44%	2,721,600	-	0%	-	-
09/10	1,515	1,576	1,513	1,576	+3.55%	2,953,700	-	+0.45%	-	-
09/09	1,549	1,563	1,522	1,522	-1.68%	3,034,000	-	-2.81%	-	-
09/08	1,574	1,584	1,548	1,548	-2.15%	2,446,800	-	-0.96%	-	-
09/07	1,567	1,584	1,551	1,582	+0.89%	2,289,400	-	+1.48%	-	-
09/04	1,580	1,583	1,543	1,568	-0.32%	3,707,200	-	+0.77%	-	-
09/03	1,553	1,593	1,550	1,573	+1.16%	2,956,500	-	+1.48%	-	-
09/02	1,555	1,566	1,546	1,555	-1.58%	2,852,500	-	+0.71%	-	-
09/01	1,560	1,586	1,549	1,580	+0.64%	2,422,700	-	+2.66%	-	-
08/31	1,590	1,591	1,557	1,570	-0.7%	2,058,100	-	+2.35%	-	-
08/28	1,562	1,585	1,554	1,581	+1.48%	2,020,100	-	+3.47%	-	-
08/27	1,549	1,574	1,547	1,558	+0.58%	1,735,800	-	+2.3%	-	-
08/26	1,545	1,565	1,542	1,549	+0.58%	2,385,900	-	+1.97%	-	-
08/25	1,562	1,571	1,533	1,540	-0.58%	2,237,400	-	+1.72%	-	-
08/24	1,575	1,582	1,548	1,549	-1.15%	2,036,500	-	+2.65%	-	-
08/21	1,550	1,568	1,536	1,567	+0.97%	2,078,100	-	+4.12%	-	-
08/20	1,561	1,566	1,536	1,552	-0.39%	2,499,000	-	+3.33%	-	-
08/19	1,612	1,616	1,553	1,558	-4.24%	3,690,200	-	+4.01%	-	-
08/18	1,624	1,631	1,606	1,627	-0.06%	2,513,300	-	+8.98%	-	-
08/17	1,608	1,636	1,608	1,628	+2.01%	3,493,200	-	+9.56%	-	-
08/14	1,605	1,633	1,590	1,596	-1.05%	4,176,100	-	+7.98%	-	-
08/13	1,586	1,613	1,580	1,613	+2.09%	4,569,500	-	+9.5%	-	-
08/12	1,549	1,587	1,547	1,580	+2.27%	3,838,100	-	+7.56%	-	-
08/10	1,565	1,567	1,534	1,545	-0.39%	2,071,800	-	+5.53%	-	-
08/07	1,563	1,574	1,529	1,551	-0.89%	3,542,500	-	+6.23%	-	-
08/06	1,525	1,577	1,520	1,565	+4.26%	8,499,700	-	+7.56%	-	-
08/05	1,450	1,504	1,443	1,501	+4.38%	6,281,900	-	+3.73%	-	-
08/04	1,463	1,475	1,429	1,438	-1.03%	3,817,600	-	-0.28%	-	-
08/03	1,501	1,503	1,438	1,453	-2.55%	4,945,800	-	+0.83%	-	-
07/31	1,421	1,528	1,406	1,491	+5.15%	12,815,200	-	+3.61%	-	-
07/30	1,418	1,430	1,407	1,418	-0.56%	3,256,500	-	-1.18%	-	-
07/29	1,448	1,451	1,414	1,426	-1.11%	5,082,300	-	-0.63%	-	-
07/28	1,459	1,465	1,430	1,442	-1.23%	3,389,000	-	+0.56%	-	-
07/27	1,433	1,460	1,423	1,460	+2.53%	2,434,000	-	+1.88%	-	-
07/24	1,425	1,430	1,411	1,424	-1.79%	2,807,000	-	-0.63%	-	-
07/23	1,442	1,457	1,436	1,450	+0.49%	1,919,000	-	+0.97%	-	-
07/22	1,451	1,454	1,439	1,443	+0.14%	2,306,900	-	+0.56%	-	-
07/21	1,420	1,447	1,414	1,441	+2.27%	2,953,700	-	+0.35%	-	-
07/17	1,451	1,470	1,392	1,409	-3.36%	5,049,300	-	-2.02%	-	-
07/16	1,470	1,483	1,455	1,458	-0.95%	2,231,800	-	+1.25%	-	-
07/15	1,465	1,479	1,452	1,472	+1.45%	2,501,600	-	+2.29%	-	-
07/14	1,455	1,472	1,448	1,451	+0.48%	2,401,000	-	+0.9%	-	-
07/13	1,457	1,465	1,439	1,444	-0.35%	1,745,000	-	+0.35%	-	-
07/10	1,455	1,464	1,442	1,449	+0.63%	2,145,400	-	+0.84%	-	-
07/09	1,460	1,465	1,432	1,440	-1.77%	2,597,300	-	+0.35%	-	-
07/08	1,489	1,507	1,445	1,466	-2.14%	4,141,500	-	+2.23%	-	-
07/07	1,490	1,532	1,489	1,498	+2.11%	5,157,100	-	+4.68%	-	-
07/06	1,457	1,482	1,449	1,467	+1.31%	3,193,800	-	+2.88%	-	-
07/03	1,431	1,455	1,431	1,448	+2.55%	2,934,700	-	+1.83%	-	-
07/02	1,392	1,427	1,386	1,412	+3.29%	3,997,000	-	-0.56%	-	-
07/01	1,380	1,388	1,358	1,367	-0.94%	3,386,400	-	-3.6%	-	-
06/30	1,416	1,416	1,380	1,380	-3.16%	3,400,600	-	-2.68%	-	-
06/29	1,402	1,425	1,394	1,425	+2.52%	2,364,700	-	+0.35%	-	-
06/26	1,393	1,414	1,382	1,390	-0.36%	3,380,400	-	-2.18%	-	-
06/25	1,435	1,441	1,395	1,395	-1.41%	2,973,100	-	-2.11%	-	-
06/24	1,410	1,432	1,404	1,415	+1.36%	2,844,300	-	-0.98%	-	-
06/23	1,423	1,435	1,396	1,396	-1.9%	3,004,500	-	-2.72%	-	-
06/22	1,440	1,453	1,423	1,423	-2.53%	3,285,000	-	-1.39%	-	-
06/19	1,493	1,495	1,427	1,460	-2.01%	17,936,200	-	+0.62%	-	-
06/18	1,453	1,494	1,441	1,490	+3.11%	4,222,200	-	+2.19%	-	-
06/17	1,470	1,496	1,445	1,445	-0.28%	5,468,800	-	-1.3%	-	-
06/16	1,493	1,509	1,435	1,449	-2.88%	6,082,500	-	-1.56%	-	-
06/15	1,476	1,526	1,474	1,492	+2.19%	5,226,800	-	+0.81%	-	-
06/12	1,420	1,462	1,393	1,460	+1.67%	9,096,100	-	-1.75%	-	-
06/11	1,460	1,463	1,418	1,436	-0.62%	3,807,000	-	-3.95%	-	-
06/10	1,491	1,551	1,444	1,445	-3.34%	10,033,100	-	-3.99%	-	-
06/09	1,409	1,495	1,402	1,495	+7.32%	9,920,100	-	-1.39%	-	-
06/08	1,366	1,414	1,362	1,393	-0.21%	3,729,700	-	-8.95%	-	-
06/05	1,448	1,456	1,396	1,396	-1.55%	6,477,200	-	-9.76%	-	-
06/04	1,402	1,442	1,377	1,418	+1.87%	7,740,300	-	-9.1%	-	-
06/03	1,364	1,412	1,333	1,392	+2.43%	7,833,600	-	-11.39%	-	-
06/02	1,351	1,378	1,325	1,359	0%	5,477,600	-	-14.26%	-	-
06/01	1,419	1,420	1,353	1,359	-2.79%	5,259,000	-	-14.85%	-	-
05/29	1,369	1,412	1,365	1,398	+2.79%	8,612,300	-	-13.06%	-	-
05/28	1,392	1,406	1,348	1,360	-1.45%	7,493,700	-	-16%	-	-
05/27	1,413	1,423	1,362	1,380	-3.43%	11,956,600	-	-15.44%	-	-
05/26	1,453	1,464	1,426	1,429	-2.06%	7,708,800	-	-13.13%	-	-
05/25	1,480	1,485	1,458	1,459	-1.49%	5,735,300	-	-11.9%	-	-
05/22	1,501	1,539	1,474	1,481	-1.27%	7,995,000	-	-11%	-	-
05/21	1,571	1,589	1,495	1,500	-3.85%	12,444,200	-	-10.29%	-	-
05/20	1,596	1,608	1,556	1,560	-1.76%	7,575,100	-	-7.14%	-	-
05/19	1,640	1,652	1,571	1,588	-2.52%	6,968,400	-	-5.81%	-	-
05/18	1,647	1,659	1,620	1,629	-1.21%	3,089,000	-	-3.78%	-	-
05/15	1,618	1,649	1,615	1,649	+1.98%	3,415,400	-	-2.94%	-	-
05/14	1,651	1,653	1,607	1,617	-2.41%	5,926,200	-	-5.05%	-	-
05/13	1,650	1,674	1,649	1,657	-0.12%	2,505,100	-	-2.99%	-	-
05/12	1,640	1,672	1,635	1,659	+1.16%	3,521,600	-	-2.98%	-	-
05/11	1,669	1,670	1,626	1,640	-2.21%	5,132,100	-	-4.32%	-	-
05/08	1,679	1,702	1,673	1,677	-0.95%	3,737,800	-	-2.27%	-	-
05/07	1,719	1,727	1,669	1,693	-1.4%	7,619,800	-	-1.34%	-	-
05/01	1,829	1,868	1,710	1,717	-6.43%	12,861,000	-	0%	-	-
04/30	1,826	1,836	1,785	1,835	+0.71%	5,059,200	-	+6.93%	-	-
04/28	1,760	1,822	1,753	1,822	+5.75%	17,287,000	-	+6.43%	-	-
04/27	1,683	1,727	1,678	1,723	+2.19%	3,559,000	-	+0.94%	-	-
04/24	1,690	1,733	1,674	1,686	-3.49%	4,957,700	-	-1.06%	-	-

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	2,129 894 4/10	1,293 543 3/29	16,044,840 38,202,000 11/16	-	-	+6.48% 12/18	-10.4% 3/16
2008年 3月期	1,414 594 4/9	717 301 9/14	30,830,100 73,405,000 11/20	-	-	+25.85% 4/28	-20.11% 3/18
2009年 3月期	1,129 474 5/7	174 73 3/12 73 3/10 他2件	13,994,820 33,321,000 10/30	-	-	+38.49% 4/6	-39.59% 10/28
2010年 3月期	395 166 8/31	224 94 2/16 94 11/25	20,527,920 48,876,000 12/16	-	-	+20.66% 4/15	-17.22% 11/25
2011年 3月期	326 137 4/15	133 56 10/5	53,713,800 127,890,000 2/28	2822億6740万	1153億7937万	+22.97% 12/28	-22.76% 7/20
2012年 3月期	274 115 3/15	169 71 11/25	36,153,600 86,080,000 7/29	2369億3979万	1462億8456万	+16.77% 2/15	-12.62% 5/23
2013年 3月期	605 254 3/11	186 78 6/4	30,055,620 71,561,000 2/18	5233億2788万	1607億698万	+23.97% 1/4	-13.6% 6/4
2014年 3月期	702 295 5/13	421 177 3/25 177 3/24	34,611,360 82,408,000 1/30	6078億207万	4868億1139万	+13.59% 9/27	-18.89% 2/4
2015年 3月期	610 256 11/4	443 186 4/14 186 4/11	38,899,140 92,617,000 4/21	7040億8880万	5115億6452万	+12.12% 2/19	-9.04% 10/17
2016年 3月期	693 291 8/5	295 124 2/12	30,936,360 73,658,000 1/29	8003億5094万	3410億4301万	+13.7% 4/25	-31.23% 2/12
2017年 3月期	519 218 12/12	310 130 4/8	30,306,360 72,158,000 7/29	5995億7562万	3575億4509万	+14.47% 11/16	-11.89% 6/28
2018年 3月期	514 216 4/26	374 1,569 3/26	25,567,500 60,875,000 5/11	5940億7492万	4315億2942万	+8.95% 12/18	-12.85% 2/7
2019年 3月期	448 1,880 10/5 1,880 5/17	295 1,238 12/25	15,380,820 3,662,100 8/2	4869億8521万	3206億8494万	+9.26% 9/25	-15.37% 12/25
2020年 3月期	429 1,803 11/8	257 1,079 3/13	70,455,840 16,775,200 8/27	4670億3954万	2794億9842万	+13.14% 4/8	-24.72% 3/13
2021年 3月期	475 1,993 3/23	264 1,108 8/3	18,987,360 4,520,800 5/29	5162億5613万	2870億1043万	+25.49% 3/11	-12.18% 8/3
2022年 3月期	571 2,399 3/23	319 1,341 8/31	59,175,060 14,089,300 5/27	6214億2421万	3473億6551万	+35.41% 9/13	-10.48% 6/21
2023年 3月期	615 2,585 3/10	445 1,869 9/28 1,867 9/27	43,700,580 10,404,900 10/28	5300億1467万	4841億3583万	+14.92% 10/6	-12.12% 5/17
2026年 3月期	2,200 2/9	1,570 12/17	106,883,200 12/17	1兆9701億	1兆4059億	+10.19% 2/6	-14.54% 3/4
最新	1,637 2026/9/18		4,780,200	1兆4659億		+3.74% 1,578

年間値上がり率

2005/12/30 vs 2004/12/30: -2%（0.98倍）
2006/12/29 vs 2005/12/30: 3%（1.03倍）
2007/12/28 vs 2006/12/29: -42%（0.58倍）
2008/12/30 vs 2007/12/28: -66%（0.34倍）
2009/12/30 vs 2008/12/30: -27%（0.73倍）
2010/12/30 vs 2009/12/30: 5%（1.05倍）
2011/12/30 vs 2010/12/30: -25%（0.75倍）
2012/12/28 vs 2011/12/30: 114%（2.14倍）
2013/12/30 vs 2012/12/28: 50%（1.5倍）
2014/12/30 vs 2013/12/30: -18%（0.82倍）
2015/12/30 vs 2014/12/30: 6%（1.06倍）
2016/12/30 vs 2015/12/30: -12%（0.88倍）
2017/12/29 vs 2016/12/30: -1%（0.99倍）
2018/12/28 vs 2017/12/29: -33%（0.67倍）
2019/12/30 vs 2018/12/28: 28%（1.28倍）
2020/12/30 vs 2019/12/30: -24%（0.76倍）
2021/12/30 vs 2020/12/30: 47%（1.47倍）
2022/12/30 vs 2021/12/30: 15%（1.15倍）

SBI新生銀行（8303）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

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