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	1,774	1,797	1,762	1,797	+2.39%	8,076,400	-	+1.13%	-	-
10/05	1,760	1,766	1,748	1,755	+0.69%	6,601,200	-	-1.13%	-	-
10/02	1,750	1,770	1,738	1,743	-2.02%	8,919,900	-	-1.8%	-	-
10/01	1,783	1,790	1,738	1,779	-0.28%	13,578,400	-	+0.23%	-	-
09/30	1,761	1,789	1,750	1,784	+1.94%	13,394,600	-	+0.68%	-	-
09/29	1,756	1,778	1,750	1,750	-3.31%	8,767,800	-	-1.07%	-	-
09/28	1,789	1,817	1,783	1,810	+0.44%	11,769,600	-	+2.43%	-	-
09/25	1,770	1,802	1,767	1,802	+2.39%	9,345,100	-	+2.27%	-	-
09/24	1,763	1,771	1,740	1,760	-0.51%	10,439,900	-	+0.06%	-	-
09/18	1,780	1,796	1,748	1,769	-1.17%	12,047,300	-	+0.63%	-	-
09/17	1,778	1,799	1,774	1,790	+0.79%	6,214,100	-	+1.88%	-	-
09/16	1,776	1,808	1,774	1,776	+0.17%	7,451,100	-	+1.2%	-	-
09/15	1,795	1,804	1,770	1,773	-1.45%	6,799,200	-	+1.2%	-	-
09/14	1,785	1,804	1,758	1,799	+1.81%	6,672,900	-	+2.86%	-	-
09/11	1,718	1,770	1,716	1,767	+0.51%	9,864,400	-	+1.32%	-	-
09/10	1,727	1,761	1,725	1,758	+1.62%	8,236,700	-	+1.03%	-	-
09/09	1,740	1,764	1,730	1,730	-1.54%	10,233,600	-	-0.35%	-	-
09/08	1,767	1,791	1,753	1,757	-1.4%	5,675,600	-	+1.44%	-	-
09/07	1,801	1,808	1,775	1,782	-1.05%	5,875,900	-	+3.18%	-	-
09/04	1,812	1,815	1,769	1,801	+0.78%	9,802,400	-	+4.59%	-	-
09/03	1,781	1,811	1,780	1,787	+0.68%	11,071,000	-	+4.08%	-	-
09/02	1,781	1,789	1,747	1,775	-1.93%	16,926,300	-	+3.56%	-	-
09/01	1,769	1,823	1,757	1,810	+1.86%	8,864,400	-	+5.79%	-	-
08/31	1,775	1,782	1,750	1,777	-0.73%	12,346,700	-	+4.1%	-	-
08/28	1,753	1,798	1,747	1,790	+1.65%	8,570,400	-	+5.05%	-	-
08/27	1,760	1,774	1,746	1,761	+0.57%	7,094,700	-	+3.53%	-	-
08/26	1,760	1,764	1,743	1,751	+0.98%	7,642,000	-	+3.06%	-	-
08/25	1,705	1,737	1,700	1,734	+1.88%	5,390,100	-	+2.24%	-	-
08/24	1,732	1,735	1,698	1,702	-0.82%	6,126,200	-	+0.65%	-	-
08/21	1,689	1,716	1,685	1,716	+1.48%	5,344,100	-	+1.54%	-	-
08/20	1,694	1,703	1,676	1,691	+0.12%	7,237,800	-	+0.12%	-	-
08/19	1,720	1,724	1,685	1,689	-2.6%	10,786,200	-	+0.06%	-	-
08/18	1,734	1,762	1,731	1,734	+0.29%	8,745,700	-	+2.79%	-	-
08/17	1,746	1,750	1,725	1,729	-0.46%	4,989,500	-	+2.73%	-	-
08/14	1,760	1,767	1,728	1,737	-0.91%	10,424,600	-	+3.39%	-	-
08/13	1,728	1,754	1,713	1,753	+2.82%	10,615,200	-	+4.59%	-	-
08/12	1,696	1,718	1,683	1,705	+1.55%	10,342,400	-	+2.03%	-	-
08/10	1,678	1,689	1,660	1,679	-0.12%	8,282,300	-	+0.6%	-	-
08/07	1,687	1,704	1,672	1,681	+0.12%	8,621,200	-	+0.96%	-	-
08/06	1,646	1,687	1,646	1,679	+1.08%	7,699,800	-	+1.14%	-	-
08/05	1,642	1,667	1,621	1,661	+1.84%	7,751,500	-	+0.42%	-	-
08/04	1,667	1,667	1,612	1,631	+0.25%	10,397,500	-	-1.03%	-	-
08/03	1,625	1,647	1,574	1,627	-1.63%	13,354,300	-	-0.97%	-	-
08/01	株式分割 1→4
07/31	1,650	1,693	1,646	1,654	-1.08%	16,815,400	-	+0.98%	-	-
07/30	1,694	1,705	1,659	1,672	-2.25%	10,329,000	-	+2.45%	-	-
07/29	1,682	1,712	1,662	1,711	+1.08%	14,010,000	-	+5.33%	-	-
07/28	1,740	1,749	1,692	1,692	-1.63%	13,298,000	-	+4.72%	-	-
07/27	1,695	1,731	1,694	1,720	+1.01%	11,442,400	-	+6.85%	-	-
07/24	1,686	1,715	1,685	1,703	-0.48%	9,021,600	-	+6.3%	-	-
07/23	1,686	1,721	1,686	1,711	+0.01%	12,332,400	-	+7.22%	-	-
07/22	1,683	1,720	1,677	1,711	+1.63%	8,475,200	-	+7.81%	-	-
07/21	1,631	1,684	1,616	1,684	+4.4%	10,278,400	-	+6.62%	-	-
07/17	1,670	1,676	1,591	1,613	-3.73%	10,951,200	-	+2.58%	-	-
07/16	1,674	1,693	1,669	1,675	-0.84%	7,507,600	-	+6.89%	-	-
07/15	1,691	1,692	1,666	1,689	+1.55%	8,993,200	-	+8.35%	-	-
07/14	1,663	1,669	1,636	1,664	+0.33%	8,460,800	-	+7.25%	-	-
07/13	1,645	1,669	1,643	1,658	+1.13%	6,546,400	-	+7.45%	-	-
07/10	1,660	1,660	1,626	1,640	-0.29%	9,196,800	-	+6.81%	-	-
07/09	1,635	1,652	1,633	1,644	-0.03%	9,358,400	-	+7.61%	-	-
07/08	1,636	1,666	1,631	1,645	+0.37%	12,106,800	-	+8.28%	-	-
07/07	1,645	1,661	1,633	1,639	+0.23%	16,311,600	-	+8.53%	-	-
07/06	1,595	1,635	1,588	1,635	+3.38%	11,111,200	-	+9%	-	-
07/03	1,582	1,594	1,571	1,582	+1.05%	7,892,400	-	+6.14%	-	-
07/02	1,555	1,573	1,538	1,565	+2.29%	10,380,000	-	+5.67%	-	-
07/01	1,518	1,543	1,518	1,530	+1.04%	9,330,000	-	+3.8%	-	-
06/30	1,514	1,539	1,508	1,514	+0.63%	12,452,800	-	+3.08%	-	-
06/29	1,505	1,518	1,486	1,505	+0.79%	12,013,600	-	+2.71%	-	-
06/26	1,494	1,511	1,485	1,493	-0.12%	7,876,400	-	+2.12%	-	-
06/25	1,497	1,509	1,477	1,495	+1.53%	9,346,000	-	+2.52%	-	-
06/24	1,522	1,527	1,471	1,472	-2.71%	10,626,800	-	+1.19%	-	-
06/23	1,541	1,546	1,512	1,513	-2.58%	12,673,600	-	+4.15%	-	-
06/22	1,498	1,555	1,498	1,553	+2.47%	8,172,400	-	+7.12%	-	-
06/19	1,533	1,545	1,508	1,516	-1.83%	15,800,000	-	+5.11%	-	-
06/18	1,522	1,544	1,517	1,544	+2.37%	11,428,400	-	+7.37%	-	-
06/17	1,510	1,520	1,501	1,508	+0.9%	10,764,400	-	+5.32%	-	-
06/16	1,493	1,500	1,478	1,495	-1.35%	12,324,000	-	+4.6%	-	-
06/15	1,515	1,542	1,501	1,515	+1.68%	14,681,600	-	+6.33%	-	-
06/12	1,496	1,504	1,479	1,490	+1.45%	17,008,000	-	+5.02%	-	-
06/11	1,474	1,484	1,458	1,469	-0.71%	20,503,600	-	+3.89%	-	-
06/10	1,487	1,524	1,472	1,480	-0.3%	15,873,600	-	+4.85%	-	-
06/09	1,472	1,496	1,463	1,484	+2.59%	14,332,800	-	+5.62%	-	-
06/08	1,434	1,462	1,429	1,447	-0.72%	16,604,000	-	+3.54%	-	-
06/05	1,473	1,487	1,451	1,457	+1.78%	10,002,800	-	+4.59%	-	-
06/04	1,430	1,452	1,407	1,432	+0.12%	10,814,800	-	+3.36%	-	-
06/03	1,395	1,431	1,394	1,430	+2.93%	11,498,800	-	+3.68%	-	-
06/02	1,354	1,389	1,345	1,389	+1.61%	9,184,800	-	+1.17%	-	-
06/01	1,373	1,390	1,364	1,367	-0.11%	10,575,600	-	-0.15%	-	-
05/29	1,391	1,413	1,369	1,369	-1.44%	21,604,000	-	+0.11%	-	-
05/28	1,396	1,400	1,375	1,389	-1.31%	9,390,400	-	+1.72%	-	-
05/27	1,405	1,423	1,394	1,407	-0.58%	8,182,000	-	+3.23%	-	-
05/26	1,415	1,425	1,403	1,415	0%	8,570,000	-	+3.91%	-	-
05/25	1,402	1,415	1,393	1,415	+0.84%	8,905,600	-	+4.14%	-	-
05/22	1,423	1,428	1,399	1,404	-1.56%	14,217,600	-	+3.43%	-	-
05/21	1,435	1,445	1,423	1,426	+1.06%	10,376,000	-	+5.3%	-	-
05/20	1,450	1,452	1,394	1,411	-1.26%	15,222,800	-	+4.5%	-	-
05/19	1,391	1,429	1,389	1,429	+4.59%	13,668,800	-	+6.07%	-	-
05/18	1,404	1,410	1,364	1,366	-2.83%	17,043,200	-	+1.71%	-	-
05/15	1,401	1,414	1,383	1,406	-0.23%	15,447,600	-	+4.91%	-	-
05/14	1,413	1,421	1,406	1,409	-0.42%	9,816,000	-	+5.54%	-	-
05/13	1,390	1,415	1,382	1,415	+0.84%	6,374,400	-	+6.39%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	515 412 6/12	361 289 11/27 289 11/26	20,981,600 26,227,000 10/28	-	-	5837億6595万 3/31
2011年 3月期	479 383 4/27	291 233 3/15	19,010,400 23,763,000 1/13	6351億7715万	3864億1325万	4908億9409万 3/31
2012年 3月期	383 306 7/8 306 7/7 他2件	274 219 1/17 219 1/16	39,258,400 49,073,000 3/21	5074億7835万	3631億9529万	1兆965億 3/30
2013年 3月期	586 469 3/28	235 188 6/4	58,755,200 73,444,000 3/11	7778億179万	3117億8408万	1兆7487億 3/29
2014年 3月期	811 649 5/15	489 391 6/7	70,753,600 88,442,000 5/30	1兆763億	6484億4456万	1兆8418億 3/31
2015年 3月期	659 527 3/18	479 383 10/17	65,666,400 82,083,000 11/4	2兆571億	1兆4950億	1兆9160億 3/31
2016年 3月期	743 594 8/11	353 282 2/12	45,657,600 57,072,000 2/12	2兆3186億	1兆1007億	1兆2920億 3/31
2017年 3月期	581 4,644 12/16	360 288 7/8	49,708,800 62,136,000 9/21	1兆8127億	1兆1242億	1兆4781億 3/31
2018年 3月期	603 4,821 1/23	450 3,606 4/19 3,603 4/17	37,469,600 4,683,700 11/15	1兆8818億	1兆4075億	1兆6408億 3/30
2019年 3月期	608 4,865 5/15	485 3,876 12/25	23,914,400 2,989,300 3/8	1兆8990億	1兆5129億	1兆5053億 3/29
2020年 3月期	552 4,418 12/18	327 2,618 3/13	28,625,600 3,578,200 3/13	1兆6580億	9825億1298万	1兆1715億 3/31
2021年 3月期	522 4,172 3/22	338 2,706 7/31	29,450,400 3,681,300 5/29	1兆5657億	1兆155億	1兆4472億 3/31
2022年 3月期	546 4,364 3/28	429 3,431 7/9	28,616,000 3,577,000 11/30	1兆6377億	1兆2876億	1兆4982億 3/31
2023年 3月期	671 5,368 3/9	474 3,788 5/20	40,795,200 5,099,400 3/16	1兆9763億	1兆4216億	1兆6505億 3/31
2024年 3月期	855 3,421 3/22	564 4,508 4/6	29,010,400 3,626,300 5/31	2兆4906億	1兆6597億	2兆3804億 3/29
2025年 3月期	1,017 4,066 3/24	711 2,845 8/5	31,432,400 7,858,100 5/15	2兆9330億	2兆522億	2兆6447億 3/31
2026年 3月期	1,452 5,808 2/13	707 2,828 4/7	28,170,400 7,042,600 4/7	4兆968億	2兆399億	3兆4180億 3/31
最新	1,797 2026/10/6		8,076,400	5兆230億

三井住友トラストグループ（8309）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート