- 8309
- 2026/10/06
- 時価
- 5兆230億円
- PER 予
- 13.02倍
- 2010年以降
- 5.49-31.34倍
（2010-2026年） - PBR
- 1.35倍
- 2010年以降
- 0.32-1.2倍
（2010-2026年） - 配当 予
- 2.64%
- ROE 予
- 10.37%
- ROA 予
- 0.45%
- 資料
- Link
- CSV,JSON
三井住友トラストグループ（8309）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,755
- 始値
- 1,774
- 高値
- 1,797
- 安値
- 1,762
- 終値 +2.39%
- 1,797
- 出来高 +22.35%
- 8,076,400
乖離率
- 株価（5日）
移動平均値 - +1.41%
1,772 - 株価（25日）
移動平均値 - +1.13%
1,777 - 出来高（5日）
移動平均値 - -20.15%
10,114,100
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 | 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 | 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 | 2,240 1,792 4/6 | 1,391 1,113 11/21 | 17,142,400 21,428,000 7/25 | - | - | +11.17% 8/17 | -15.45% 11/21 |
| 2008年 3月期 | 1,506 1,205 5/14 | 679 543 3/17 | 13,961,600 17,452,000 7/23 | - | - | +17.88% 4/28 | -20.06% 3/17 |
| 2009年 3月期 | 999 799 6/6 | 295 236 3/9 | 37,697,600 47,122,000 7/16 | - | - | +22.98% 12/19 | -38.48% 10/27 |
| 2010年 3月期 | 515 412 6/12 | 361 289 11/27 289 11/26 | 20,981,600 26,227,000 10/28 | - | - | +14.86% 8/14 | -17.55% 7/15 |
| 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 | +10.31% 12/22 | -23.66% 3/15 |
| 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 | +12.03% 7/7 | -12.69% 9/6 |
| 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 | +23.27% 4/5 | -12.5% 6/4 |
| 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 | +15.73% 5/15 | -19.06% 6/3 |
| 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 | +13.61% 2/20 | -13.31% 10/17 |
| 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 | +15.53% 4/25 | -23.05% 2/10 |
| 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 | +20.52% 11/16 | -14.17% 7/8 |
| 2018年 3月期 | 603 4,821 1/23 | 450 3,603 4/17 | 37,469,600 4,683,700 11/15 | 1兆8818億 | 1兆4064億 | +7.29% 10/27 | -7.16% 2/13 |
| 2019年 3月期 | 608 4,865 5/15 | 485 3,883 12/26 3,876 12/25 | 23,914,400 2,989,300 3/8 | 1兆8990億 | 1兆5157億 | +8.28% 9/21 | -9.44% 12/25 |
| 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 | +13.15% 9/17 | -27.14% 3/13 |
| 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 | +10.93% 3/19 | -8.52% 7/31 |
| 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 | +9.37% 1/11 | -8.92% 3/8 |
| 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 | +9.99% 1/13 | -8.96% 3/20 |
| 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 | +10.24% 3/8 | -6.16% 10/4 |
| 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 | +10.36% 5/20 | -22.63% 8/5 |
| 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 | +11.93% 2/12 | -8.3% 3/12 |
| 最新 | 1,797 2026/10/6 | 8,076,400 | 5兆230億 | +1.13% 1,777 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 210%（3.1倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/10/06 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
165円（2002/02/05） - 989%（10.89倍）
1,797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。
