三井住友トラストグループ（8309）の時価総額の推移
- 2010年3月31日
- 5837億6595万
- 2011年3月31日
- 4908億9409万
- 2012年3月30日
- 1兆965億
- 2013年3月29日
- 1兆7331億
- 2014年3月31日
- 1兆8183億
- 2015年3月31日
- 1兆9160億
- 2016年3月31日
- 1兆2690億
- 2017年3月31日
- 1兆4765億
- 2018年3月30日
- 1兆6393億
- 2019年3月29日
- 1兆5053億
- 2020年3月31日
- 1兆1700億
- 2021年3月31日
- 1兆4457億
- 2022年3月31日
- 1兆4990億
- 2023年3月31日
- 1兆6498億
- 2024年3月29日
- 2兆3804億
- 2025年3月31日
- 2兆6447億
- 2026年3月31日
- 3兆4166億
2026/03/09～2026/08/03
株価＆時価総額の推移
| 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 | ||||||||||
| 08/03 | 1,625 | 1,647 | 1,574 | 1,627 | -1.63% | 13,354,300 | 1兆1369億 | -0.97% | 11.79 | 1.22 |
| 08/01 | 株式分割 1→4 | |||||||||
| 07/31 | 1,650 | 1,693 | 1,646 | 1,654 | -1.08% | 16,815,400 | 1兆1558億 | +0.98% | 11.99 | 1.24 |
| 07/30 | 1,694 | 1,705 | 1,659 | 1,672 | -2.25% | 10,329,000 | 1兆1684億 | +2.45% | 12.12 | 1.26 |
| 07/29 | 1,682 | 1,712 | 1,662 | 1,711 | +1.08% | 14,010,000 | 4兆7812億 | +5.33% | 12.55 | 1.3 |
| 07/28 | 1,740 | 1,749 | 1,692 | 1,692 | -1.63% | 13,298,000 | 4兆7302億 | +4.72% | 12.42 | 1.29 |
| 07/27 | 1,695 | 1,731 | 1,694 | 1,720 | +1.01% | 11,442,400 | 4兆8085億 | +6.85% | 12.62 | 1.31 |
| 07/24 | 1,686 | 1,715 | 1,685 | 1,703 | -0.48% | 9,021,600 | 4兆7603億 | +6.3% | 12.49 | 1.3 |
| 07/23 | 1,686 | 1,721 | 1,686 | 1,711 | +0.01% | 12,332,400 | 4兆7833億 | +7.22% | 12.55 | 1.3 |
| 07/22 | 1,683 | 1,720 | 1,677 | 1,711 | +1.63% | 8,475,200 | 4兆7826億 | +7.81% | 12.55 | 1.3 |
| 07/21 | 1,631 | 1,684 | 1,616 | 1,684 | +4.4% | 10,278,400 | 4兆7058億 | +6.62% | 12.35 | 1.28 |
| 07/17 | 1,670 | 1,676 | 1,591 | 1,613 | -3.73% | 10,951,200 | 4兆5073億 | +2.58% | 11.83 | 1.23 |
| 07/16 | 1,674 | 1,693 | 1,669 | 1,675 | -0.84% | 7,507,600 | 4兆6820億 | +6.89% | 12.29 | 1.27 |
| 07/15 | 1,691 | 1,692 | 1,666 | 1,689 | +1.55% | 8,993,200 | 4兆7218億 | +8.35% | 12.39 | 1.29 |
| 07/14 | 1,663 | 1,669 | 1,636 | 1,664 | +0.33% | 8,460,800 | 4兆6499億 | +7.25% | 12.2 | 1.27 |
| 07/13 | 1,645 | 1,669 | 1,643 | 1,658 | +1.13% | 6,546,400 | 4兆6345億 | +7.45% | 12.16 | 1.26 |
| 07/10 | 1,660 | 1,660 | 1,626 | 1,640 | -0.29% | 9,196,800 | 4兆5828億 | +6.81% | 12.03 | 1.25 |
| 07/09 | 1,635 | 1,652 | 1,633 | 1,644 | -0.03% | 9,358,400 | 4兆5960億 | +7.61% | 12.06 | 1.25 |
| 07/08 | 1,636 | 1,666 | 1,631 | 1,645 | +0.37% | 12,106,800 | 4兆5974億 | +8.28% | 12.07 | 1.25 |
| 07/07 | 1,645 | 1,661 | 1,633 | 1,639 | +0.23% | 16,311,600 | 4兆5807億 | +8.53% | 12.02 | 1.25 |
| 07/06 | 1,595 | 1,635 | 1,588 | 1,635 | +3.38% | 11,111,200 | 4兆5702億 | +9% | 12 | 1.24 |
| 07/03 | 1,582 | 1,594 | 1,571 | 1,582 | +1.05% | 7,892,400 | 4兆4206億 | +6.14% | 11.6 | 1.2 |
| 07/02 | 1,555 | 1,573 | 1,538 | 1,565 | +2.29% | 10,380,000 | 4兆3745億 | +5.67% | 11.48 | 1.19 |
| 07/01 | 1,518 | 1,543 | 1,518 | 1,530 | +1.04% | 9,330,000 | 4兆2767億 | +3.8% | 11.23 | 1.16 |
| 06/30 | 1,514 | 1,539 | 1,508 | 1,514 | +0.63% | 12,452,800 | 4兆2327億 | +3.08% | 11.11 | 1.15 |
| 06/29 | 1,505 | 1,518 | 1,486 | 1,505 | +0.79% | 12,013,600 | 4兆2061億 | +2.71% | 11.04 | 1.14 |
| 06/26 | 1,494 | 1,511 | 1,485 | 1,493 | -0.12% | 7,876,400 | 4兆1733億 | +2.12% | 10.95 | 1.14 |
| 06/25 | 1,497 | 1,509 | 1,477 | 1,495 | +1.53% | 9,346,000 | 4兆1782億 | +2.52% | 10.97 | 1.14 |
| 06/24 | 1,522 | 1,527 | 1,471 | 1,472 | -2.71% | 10,626,800 | 4兆1153億 | +1.19% | 10.8 | 1.12 |
| 06/23 | 1,541 | 1,546 | 1,512 | 1,513 | -2.58% | 12,673,600 | 4兆2299億 | +4.15% | 11.1 | 1.15 |
| 06/22 | 1,498 | 1,555 | 1,498 | 1,553 | +2.47% | 8,172,400 | 4兆3417億 | +7.12% | 11.4 | 1.18 |
| 06/19 | 1,533 | 1,545 | 1,508 | 1,516 | -1.83% | 15,800,000 | 4兆2369億 | +5.11% | 11.12 | 1.15 |
| 06/18 | 1,522 | 1,544 | 1,517 | 1,544 | +2.37% | 11,428,400 | 4兆3158億 | +7.37% | 11.33 | 1.17 |
| 06/17 | 1,510 | 1,520 | 1,501 | 1,508 | +0.9% | 10,764,400 | 4兆2159億 | +5.32% | 11.07 | 1.15 |
| 06/16 | 1,493 | 1,500 | 1,478 | 1,495 | -1.35% | 12,324,000 | 4兆1782億 | +4.6% | 10.97 | 1.14 |
| 06/15 | 1,515 | 1,542 | 1,501 | 1,515 | +1.68% | 14,681,600 | 4兆2355億 | +6.33% | 11.12 | 1.15 |
| 06/12 | 1,496 | 1,504 | 1,479 | 1,490 | +1.45% | 17,008,000 | 4兆1656億 | +5.02% | 10.93 | 1.13 |
| 06/11 | 1,474 | 1,484 | 1,458 | 1,469 | -0.71% | 20,503,600 | 4兆1062億 | +3.89% | 10.78 | 1.12 |
| 06/10 | 1,487 | 1,524 | 1,472 | 1,480 | -0.3% | 15,873,600 | 4兆1355億 | +4.85% | 10.85 | 1.13 |
| 06/09 | 1,472 | 1,496 | 1,463 | 1,484 | +2.59% | 14,332,800 | 4兆1481億 | +5.62% | 10.89 | 1.13 |
| 06/08 | 1,434 | 1,462 | 1,429 | 1,447 | -0.72% | 16,604,000 | 4兆433億 | +3.54% | 10.61 | 1.1 |
| 06/05 | 1,473 | 1,487 | 1,451 | 1,457 | +1.78% | 10,002,800 | 4兆726億 | +4.59% | 10.69 | 1.11 |
| 06/04 | 1,430 | 1,452 | 1,407 | 1,432 | +0.12% | 10,814,800 | 4兆14億 | +3.36% | 10.5 | 1.09 |
| 06/03 | 1,395 | 1,431 | 1,394 | 1,430 | +2.93% | 11,498,800 | 3兆9965億 | +3.68% | 10.49 | 1.09 |
| 06/02 | 1,354 | 1,389 | 1,345 | 1,389 | +1.61% | 9,184,800 | 3兆8826億 | +1.17% | 10.19 | 1.06 |
| 06/01 | 1,373 | 1,390 | 1,364 | 1,367 | -0.11% | 10,575,600 | 3兆8211億 | -0.15% | 10.03 | 1.04 |
| 05/29 | 1,391 | 1,413 | 1,369 | 1,369 | -1.44% | 21,604,000 | 3兆8253億 | +0.11% | 10.04 | 1.04 |
| 05/28 | 1,396 | 1,400 | 1,375 | 1,389 | -1.31% | 9,390,400 | 3兆8812億 | +1.72% | 10.19 | 1.06 |
| 05/27 | 1,405 | 1,423 | 1,394 | 1,407 | -0.58% | 8,182,000 | 3兆9329億 | +3.23% | 10.32 | 1.07 |
| 05/26 | 1,415 | 1,425 | 1,403 | 1,415 | 0% | 8,570,000 | 3兆9559億 | +3.91% | 10.38 | 1.08 |
| 05/25 | 1,402 | 1,415 | 1,393 | 1,415 | +0.84% | 8,905,600 | 3兆9559億 | +4.14% | 10.38 | 1.08 |
| 05/22 | 1,423 | 1,428 | 1,399 | 1,404 | -1.56% | 14,217,600 | 3兆9231億 | +3.43% | 10.3 | 1.07 |
| 05/21 | 1,435 | 1,445 | 1,423 | 1,426 | +1.06% | 10,376,000 | 3兆9853億 | +5.3% | 10.46 | 1.08 |
| 05/20 | 1,450 | 1,452 | 1,394 | 1,411 | -1.26% | 15,222,800 | 3兆9434億 | +4.5% | 10.35 | 1.07 |
| 05/19 | 1,391 | 1,429 | 1,389 | 1,429 | +4.59% | 13,668,800 | 3兆9937億 | +6.07% | 10.48 | 1.09 |
| 05/18 | 1,404 | 1,410 | 1,364 | 1,366 | -2.83% | 17,043,200 | 3兆8183億 | +1.71% | 10.02 | 1.04 |
| 05/15 | 1,401 | 1,414 | 1,383 | 1,406 | -0.23% | 15,447,600 | 3兆9294億 | +4.91% | 10.31 | 1.07 |
| 05/14 | 1,413 | 1,421 | 1,406 | 1,409 | -0.42% | 9,816,000 | 3兆9385億 | +5.54% | 10.34 | 1.07 |
| 05/13 | 1,390 | 1,415 | 1,382 | 1,415 | +0.84% | 6,374,400 | 3兆9552億 | +6.39% | 10.38 | 1.08 |
| 05/12 | 1,385 | 1,406 | 1,382 | 1,403 | +1.91% | 8,350,800 | 3兆9224億 | +5.91% | 10.3 | 1.07 |
| 05/11 | 1,353 | 1,378 | 1,345 | 1,377 | +1.89% | 7,651,600 | 3兆8490億 | +4.32% | 10.1 | 1.05 |
| 05/08 | 1,370 | 1,371 | 1,332 | 1,352 | -2.96% | 10,952,800 | 3兆7777億 | +2.85% | 9.92 | 1.03 |
| 05/07 | 1,350 | 1,402 | 1,349 | 1,393 | +4.56% | 17,844,800 | 3兆8930億 | +6.4% | 10.22 | 1.06 |
| 05/01 | 1,320 | 1,339 | 1,301 | 1,332 | +2.9% | 8,140,000 | 3兆7232億 | +2.07% | 9.77 | 1.01 |
| 04/30 | 1,310 | 1,313 | 1,285 | 1,295 | -2.6% | 11,860,800 | 3兆6184億 | -0.65% | 9.5 | 0.98 |
| 04/28 | 1,291 | 1,332 | 1,281 | 1,329 | +4.09% | 12,600,000 | 3兆7148億 | +2.07% | 9.75 | 1.01 |
| 04/27 | 1,259 | 1,287 | 1,255 | 1,277 | -0.25% | 8,180,800 | 3兆5688億 | -1.71% | 9.37 | 0.97 |
| 04/24 | 1,287 | 1,287 | 1,272 | 1,280 | -0.27% | 4,374,800 | 3兆5779億 | -1.23% | 9.39 | 0.97 |
| 04/23 | 1,279 | 1,293 | 1,273 | 1,284 | -0.45% | 6,064,800 | 3兆5877億 | -0.89% | 9.42 | 0.98 |
| 04/22 | 1,295 | 1,300 | 1,284 | 1,289 | -0.73% | 6,488,400 | 3兆6037億 | -0.44% | 9.46 | 0.98 |
| 04/21 | 1,321 | 1,325 | 1,294 | 1,299 | -2.11% | 7,800,000 | 3兆6303億 | +0.44% | 9.53 | 0.99 |
| 04/20 | 1,354 | 1,355 | 1,327 | 1,327 | -1.28% | 6,251,600 | 3兆7086億 | +2.85% | 9.73 | 1.01 |
| 04/17 | 1,366 | 1,367 | 1,341 | 1,344 | -1.65% | 8,237,200 | 3兆7568億 | +4.43% | 9.86 | 1.02 |
| 04/16 | 1,375 | 1,377 | 1,364 | 1,367 | +0.51% | 7,981,600 | 3兆8197億 | +6.59% | 10.03 | 1.04 |
| 04/15 | 1,360 | 1,369 | 1,352 | 1,360 | +0.93% | 8,297,200 | 3兆8001億 | +6.29% | 9.97 | 1.03 |
| 04/14 | 1,352 | 1,356 | 1,336 | 1,347 | +0.8% | 7,669,200 | 3兆7652億 | +5.56% | 9.88 | 1.02 |
| 04/13 | 1,331 | 1,345 | 1,326 | 1,336 | +0.17% | 5,616,800 | 3兆7351億 | +5.05% | 9.8 | 1.02 |
| 04/10 | 1,332 | 1,341 | 1,328 | 1,334 | +0.68% | 7,878,800 | 3兆7288億 | +5.04% | 9.79 | 1.01 |
| 04/09 | 1,357 | 1,357 | 1,320 | 1,325 | -1.12% | 7,950,000 | 3兆7037億 | +4.5% | 9.72 | 1.01 |
| 04/08 | 1,344 | 1,346 | 1,325 | 1,340 | +3.84% | 13,032,800 | 3兆7456億 | +5.93% | 9.83 | 1.02 |
| 04/07 | 1,295 | 1,300 | 1,285 | 1,291 | +0.68% | 3,898,800 | 3兆6072億 | +2.1% | 9.47 | 0.98 |
| 04/06 | 1,285 | 1,291 | 1,281 | 1,282 | +0.08% | 3,976,400 | 3兆5828億 | +1.24% | 9.4 | 0.98 |
| 04/03 | 1,285 | 1,288 | 1,272 | 1,281 | +0.37% | 5,256,000 | 3兆5800億 | +0.93% | 9.4 | 0.97 |
| 04/02 | 1,317 | 1,318 | 1,270 | 1,276 | -1.39% | 6,826,800 | 3兆5667億 | +0.24% | 9.36 | 0.97 |
| 04/01 | 1,285 | 1,296 | 1,272 | 1,294 | +5.59% | 8,339,600 | 3兆6170億 | +1.49% | 9.49 | 0.98 |
| 03/31 | 1,229 | 1,261 | 1,217 | 1,226 | -0.57% | 9,196,000 | 3兆4578億 | -4.03% | 10.86 | 0.97 |
| 03/30 | 1,213 | 1,239 | 1,204 | 1,233 | -3.58% | 10,046,000 | 3兆4775億 | -3.94% | 10.92 | 0.98 |
| 03/27 | 1,262 | 1,285 | 1,260 | 1,278 | +0.29% | 10,215,600 | 3兆6066億 | -0.91% | 11.33 | 1.01 |
| 03/26 | 1,290 | 1,292 | 1,261 | 1,275 | -0.22% | 7,066,800 | 3兆5960億 | -1.58% | 11.29 | 1.01 |
| 03/25 | 1,282 | 1,288 | 1,272 | 1,277 | +2.53% | 8,268,000 | 3兆6038億 | -1.67% | 11.32 | 1.01 |
| 03/24 | 1,247 | 1,252 | 1,226 | 1,246 | +2.91% | 5,845,600 | 3兆5149億 | -4.39% | 11.04 | 0.99 |
| 03/23 | 1,213 | 1,223 | 1,202 | 1,211 | -3.87% | 9,813,600 | 3兆4154億 | -7.67% | 10.73 | 0.96 |
| 03/19 | 1,263 | 1,270 | 1,254 | 1,259 | -1.87% | 11,683,200 | 3兆5530億 | -4.6% | 11.16 | 1 |
| 03/18 | 1,260 | 1,284 | 1,256 | 1,283 | +3.61% | 10,668,000 | 3兆6207億 | -3.22% | 11.37 | 1.02 |
| 03/17 | 1,245 | 1,251 | 1,228 | 1,239 | +0.81% | 6,525,600 | 3兆4944億 | -6.88% | 10.98 | 0.98 |
| 03/16 | 1,230 | 1,243 | 1,220 | 1,229 | -0.77% | 7,221,600 | 3兆4662億 | -7.98% | 10.89 | 0.97 |
| 03/13 | 1,223 | 1,247 | 1,221 | 1,238 | +0.51% | 10,593,200 | 3兆4930億 | -7.54% | 10.97 | 0.98 |
| 03/12 | 1,243 | 1,257 | 1,221 | 1,232 | -3.64% | 9,716,000 | 3兆4754億 | -8.28% | 10.92 | 0.97 |
| 03/11 | 1,287 | 1,301 | 1,273 | 1,278 | -0.49% | 7,000,000 | 3兆6066億 | -5.03% | 11.33 | 1.01 |
| 03/10 | 1,267 | 1,293 | 1,266 | 1,285 | +3.28% | 8,106,000 | 3兆6242億 | -4.5% | 11.38 | 1.02 |
| 03/09 | 1,213 | 1,253 | 1,212 | 1,244 | -4.14% | 13,557,200 | 3兆5092億 | -7.53% | 11.02 | 0.98 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 1兆7331億 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 | 1兆8183億 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 | 1兆2690億 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 | 1兆4765億 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 | 1兆6393億 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 | 1兆1700億 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 | 1兆4457億 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 | 1兆4990億 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 | 1兆6498億 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 | 3兆4166億 3/31 |
| 最新 | 1,627 2026/8/3 | 13,354,300 | 4兆5478億 | |||
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。
