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
09/28	3,282	3,288	3,225	3,229	-2.09%	3,734,400	-	-1.7%	-	-
09/25	3,251	3,314	3,251	3,298	+1.45%	2,696,100	-	+0.73%	-	-
09/24	3,300	3,301	3,248	3,251	-0.64%	3,471,900	-	-0.43%	-	-
09/18	3,291	3,296	3,221	3,272	+0.49%	4,476,700	-	+0.43%	-	-
09/17	3,235	3,300	3,230	3,256	+0.62%	3,993,800	-	+0.18%	-	-
09/16	3,221	3,252	3,208	3,236	-1.37%	4,873,600	-	-0.25%	-	-
09/15	3,301	3,325	3,250	3,281	-1.38%	2,388,500	-	+1.36%	-	-
09/14	3,262	3,327	3,220	3,327	+1.99%	2,494,300	-	+3.13%	-	-
09/11	3,220	3,278	3,205	3,262	-0.85%	2,905,500	-	+1.53%	-	-
09/10	3,210	3,295	3,205	3,290	+2.27%	3,682,700	-	+2.59%	-	-
09/09	3,303	3,310	3,217	3,217	-3.94%	5,034,700	-	+0.59%	-	-
09/08	3,362	3,423	3,320	3,349	-0.45%	3,192,600	-	+5.02%	-	-
09/07	3,397	3,438	3,364	3,364	-0.77%	3,060,000	-	+6.02%	-	-
09/04	3,340	3,403	3,301	3,390	+3.86%	6,382,500	-	+7.28%	-	-
09/03	3,260	3,310	3,253	3,264	+1.15%	3,479,600	-	+4.05%	-	-
09/02	3,255	3,278	3,205	3,227	-2.18%	4,288,900	-	+3.4%	-	-
09/01	3,303	3,320	3,252	3,299	-0.45%	4,308,800	-	+6.28%	-	-
08/31	3,380	3,397	3,282	3,314	-3.3%	5,440,900	-	+7.32%	-	-
08/28	3,405	3,440	3,362	3,427	+0.65%	4,556,800	-	+11.7%	-	-
08/27	3,360	3,414	3,350	3,405	+0.32%	4,329,800	-	+11.75%	-	-
08/26	3,256	3,415	3,245	3,394	+5.01%	7,553,500	-	+12.27%	-	-
08/25	3,200	3,252	3,183	3,232	+1.28%	3,007,300	-	+7.73%	-	-
08/24	3,229	3,232	3,171	3,191	-0.78%	2,784,600	-	+7.08%	-	-
08/21	3,111	3,229	3,108	3,216	+2.65%	5,656,900	-	+8.47%	-	-
08/20	3,000	3,133	2,990	3,133	+5.67%	4,518,200	-	+6.2%	-	-
08/19	3,030	3,043	2,951	2,965	-3.58%	3,735,600	-	+0.92%	-	-
08/18	3,056	3,096	3,053	3,075	+0.16%	2,141,500	-	+4.91%	-	-
08/17	3,076	3,076	3,038	3,070	0%	1,773,600	-	+5.14%	-	-
08/14	3,110	3,128	3,058	3,070	-1.06%	2,742,900	-	+5.68%	-	-
08/13	3,079	3,103	3,049	3,103	+1.21%	2,480,300	-	+7.33%	-	-
08/12	3,028	3,075	3,025	3,066	+1.93%	3,001,200	-	+6.61%	-	-
08/10	3,027	3,027	2,967	3,008	+0.17%	2,404,400	-	+5.03%	-	-
08/07	3,111	3,119	3,003	3,003	-2.88%	3,273,100	-	+5.33%	-	-
08/06	3,054	3,137	3,036	3,092	+0.55%	3,797,900	-	+8.99%	-	-
08/05	3,009	3,086	2,998	3,075	+2.57%	4,211,200	-	+9.04%	-	-
08/04	2,942	2,999	2,929	2,998	+2.04%	3,775,200	-	+6.96%	-	-
08/03	3,000	3,002	2,860	2,938	-3.29%	6,663,600	-	+5.3%	-	-
07/31	2,828	3,047	2,797	3,038	+7.5%	12,515,400	-	+9.24%	-	-
07/30	2,802	2,839	2,781	2,826	-0.91%	4,318,400	-	+2.06%	-	-
07/29	2,818	2,852	2,784	2,852	+1.21%	3,917,300	-	+3.22%	-	-
07/28	2,880	2,880	2,798	2,818	-2.19%	3,033,800	-	+2.1%	-	-
07/27	2,844	2,881	2,798	2,881	+2.02%	2,800,700	-	+4.31%	-	-
07/24	2,865	2,879	2,808	2,824	-2.45%	3,254,700	-	+2.32%	-	-
07/23	2,815	2,902	2,815	2,895	+2.84%	3,945,000	-	+4.78%	-	-
07/22	2,829	2,852	2,800	2,815	+0.04%	3,423,600	-	+1.88%	-	-
07/21	2,751	2,814	2,731	2,814	+3.38%	5,110,600	-	+1.59%	-	-
07/17	2,777	2,805	2,658	2,722	-4.15%	8,475,500	-	-1.91%	-	-
07/16	2,828	2,877	2,820	2,840	+0.21%	4,312,900	-	+2.2%	-	-
07/15	2,857	2,886	2,807	2,834	+0.57%	3,298,400	-	+2.02%	-	-
07/14	2,793	2,819	2,765	2,818	+1%	4,567,800	-	+1.4%	-	-
07/13	2,793	2,853	2,787	2,790	-0.36%	3,309,000	-	+0.25%	-	-
07/10	2,731	2,803	2,715	2,800	+3.63%	4,477,200	-	+0.57%	-	-
07/09	2,700	2,721	2,678	2,702	-0.73%	3,933,100	-	-3.08%	-	-
07/08	2,743	2,785	2,702	2,722	-0.58%	4,012,200	-	-2.58%	-	-
07/07	2,785	2,842	2,738	2,738	-0.54%	7,092,000	-	-2.21%	-	-
07/06	2,710	2,782	2,695	2,753	+2.11%	7,648,900	-	-2.03%	-	-
07/03	2,684	2,714	2,671	2,696	+1.66%	4,364,500	-	-4.26%	-	-
07/02	2,660	2,691	2,631	2,652	-0.41%	5,464,800	-	-6.09%	-	-
07/01	2,670	2,705	2,637	2,663	+0.91%	3,508,200	-	-6.03%	-	-
06/30	2,700	2,703	2,639	2,639	-1.79%	3,841,700	-	-7.24%	-	-
06/29	2,729	2,730	2,663	2,687	-0.37%	3,951,800	-	-5.95%	-	-
06/26	2,738	2,760	2,674	2,697	-1.5%	4,859,400	-	-5.96%	-	-
06/25	2,759	2,765	2,695	2,738	+2.16%	4,334,600	-	-5.03%	-	-
06/24	2,802	2,813	2,680	2,680	-3.74%	5,319,300	-	-7.46%	-	-
06/23	2,840	2,842	2,781	2,784	-2.59%	3,289,700	-	-4.4%	-	-
06/22	2,828	2,866	2,810	2,858	+0.92%	1,632,800	-	-2.29%	-	-
06/19	2,880	2,907	2,827	2,832	-2.34%	3,341,300	-	-3.44%	-	-
06/18	2,900	2,940	2,866	2,900	-0.41%	2,792,400	-	-1.49%	-	-
06/17	2,975	3,003	2,912	2,912	-1.92%	1,841,500	-	-1.32%	-	-
06/16	2,925	2,970	2,910	2,969	+0.68%	2,076,600	-	+0.37%	-	-
06/15	2,900	2,960	2,896	2,949	+4.24%	3,470,800	-	-0.41%	-	-
06/12	2,804	2,848	2,793	2,829	+0.89%	4,253,200	-	-4.59%	-	-
06/11	2,825	2,836	2,770	2,804	-2.13%	3,675,600	-	-5.68%	-	-
06/10	2,930	2,958	2,861	2,865	-1.44%	3,409,800	-	-3.99%	-	-
06/09	2,881	2,923	2,865	2,907	+2.68%	4,097,600	-	-2.97%	-	-
06/08	2,800	2,857	2,797	2,831	-1.94%	4,655,000	-	-5.82%	-	-
06/05	2,905	2,943	2,871	2,887	+1.12%	2,529,900	-	-4.31%	-	-
06/04	2,910	2,910	2,842	2,855	-1.04%	3,061,000	-	-5.49%	-	-
06/03	2,935	2,945	2,868	2,885	-2.8%	4,058,000	-	-4.66%	-	-
06/02	2,845	2,984	2,811	2,968	+1.96%	7,059,800	-	-2.08%	-	-
06/01	2,917	2,942	2,895	2,911	+0.03%	2,920,900	-	-4.05%	-	-
05/29	2,920	2,957	2,910	2,910	+0.34%	5,498,400	-	-4.31%	-	-
05/28	2,905	2,921	2,862	2,900	-1.13%	3,711,500	-	-4.95%	-	-
05/27	2,918	2,947	2,903	2,933	+0.27%	2,716,500	-	-4.21%	-	-
05/26	2,980	2,987	2,919	2,925	-1.85%	3,533,900	-	-4.88%	-	-
05/25	3,042	3,048	2,956	2,980	-2.49%	3,140,000	-	-3.37%	-	-
05/22	3,080	3,090	3,036	3,056	-0.68%	2,063,200	-	-1.07%	-	-
05/21	3,124	3,138	3,077	3,077	+0.29%	2,834,300	-	-0.36%	-	-
05/20	3,090	3,099	3,042	3,068	-1.29%	2,697,500	-	-0.65%	-	-
05/19	3,112	3,139	3,093	3,108	+1.34%	2,417,900	-	+0.58%	-	-
05/18	3,145	3,151	3,053	3,067	-1.03%	2,622,300	-	-0.81%	-	-
05/15	3,060	3,128	3,055	3,099	+1.01%	2,938,700	-	+0.32%	-	-
05/14	3,036	3,071	3,025	3,068	-0.74%	2,337,500	-	-0.49%	-	-
05/13	3,050	3,112	3,035	3,091	+1.15%	1,778,500	-	+0.42%	-	-
05/12	3,055	3,094	3,008	3,056	+0.03%	2,568,600	-	-0.52%	-	-
05/11	3,018	3,058	2,998	3,055	+0.79%	3,033,400	-	-0.49%	-	-
05/08	3,061	3,065	2,998	3,031	-1.3%	4,026,900	-	-1.01%	-	-
05/07	3,145	3,156	3,053	3,071	-2.72%	6,548,100	-	+0.52%	-	-
05/01	3,195	3,195	3,065	3,157	-0.06%	5,622,000	-	+3.44%	-	-
04/30	3,178	3,185	3,071	3,159	+1.64%	6,529,600	-	+3.78%	-	-

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	3,590 71,800 4/4	1,700 34,000 11/21	21,812,960 1,090,648 8/3	-	-	+16.62% 1/19	-18.21% 11/20
2008年 3月期	2,253 45,050 4/2	1,005 20,100 1/22	11,393,020 569,651 5/21	-	-	+25.86% 10/9	-28.08% 1/22
2009年 3月期	1,625 32,500 6/6	367 7,330 3/9	9,090,600 454,530 9/3	-	-	+29.82% 4/2	-30.78% 10/28
2010年 3月期	1,186 23,720 8/14	522 10,430 4/1	9,033,500 451,675 8/14	-	-	+26.71% 6/15	-17.49% 10/2
2011年 3月期	1,058 21,150 4/26	378 7,550 3/15	40,599,520 2,029,976 6/17	3549億4545万	1267億629万	+14.58% 2/17	-27.02% 3/15
2012年 3月期	524 10,480 4/1	262 5,240 1/16	18,128,840 906,442 4/6	1758億7840万	879億3920万	+20.79% 2/24	-16.07% 8/22
2013年 3月期	435 869 3/27	228 4,555 9/6	22,441,200 11,220,600 2/7	1458億3810万	764億4333万	+77.6% 4/24	-16.83% 5/21
2014年 3月期	995 1,990 4/24	379 758 4/4	173,166,800 86,583,400 4/24	3339億6759万	1272億976万	+41.27% 5/8	-26.92% 6/3
2015年 3月期	779 1,557 3/23	504 1,007 10/17	23,359,400 11,679,700 11/4	3496億4266万	2261億3369万	+21.49% 11/4	-15.55% 10/17
2016年 3月期	914 1,828 6/4	452 903 2/12	13,870,200 6,935,100 5/12	4104億9889万	2027億7927万	+12.02% 3/14	-19.12% 2/12
2017年 3月期	859 1,717 3/16	461 921 6/28	16,877,600 8,438,800 5/26	3855億7254万	2068億2138万	+13.15% 12/8	-13.72% 6/14
2018年 3月期	1,423 2,846 1/30	710 1,420 5/30	46,112,200 23,056,100 1/4	6391億277万	3188億7770万	+33.84% 12/15	-15.78% 2/7
2019年 3月期	1,828 3,655 10/2	999 1,997 12/26	19,964,200 9,982,100 11/21	8207億7323万	4724億311万	+13.16% 9/21	-19.14% 11/21
2020年 3月期	1,407 2,814 7/9	638 1,275 3/19	12,903,800 6,451,900 3/27	6656億6968万	3016億940万	+20.71% 5/8	-36.8% 3/18
2021年 3月期	1,675 3,350 3/19	711 1,422 4/6	24,444,200 12,222,100 12/24	8155億7086万	3363億8319万	+23.07% 5/13	-13.35% 12/29
2022年 3月期	1,688 3,375 3/29	1,265 2,530 7/9	12,524,200 6,262,100 9/10	8273億4780万	6189億9609万	+11.11% 9/10	-9.52% 5/17
2023年 3月期	1,580 3,160 4/5	1,196 2,392 6/20	15,232,400 7,616,200 5/19	7746億4268万	5865億8152万	+7.21% 2/20	-13.25% 5/19
2024年 3月期	2,073 4,145 2/20	1,271 2,541 4/7	12,662,400 6,331,200 2/7	1兆1425億	6919億6128万	+11.27% 1/11	-6.39% 4/19
2025年 3月期	2,335 4,669 2/19	1,428 2,855 8/5	13,126,200 6,563,100 8/5	1兆4138億	8626億2256万	+12.01% 12/5	-27.33% 8/5
2026年 3月期	3,866 1/15	1,542 3,083 4/7	22,746,200 11,373,100 5/29	2兆5543億	9339億5910万	+17.09% 10/9	-15.65% 3/4
最新	3,229 2026/9/28		3,734,400	2兆1348億		-1.7% 3,285

年間値上がり率

2003/12/30 vs 2002/12/30: 451%（5.51倍）
2004/12/30 vs 2003/12/30: 7%（1.07倍）
2005/12/30 vs 2004/12/30: 100%（2倍）
2006/12/29 vs 2005/12/30: -50%（0.5倍）
2007/12/28 vs 2006/12/29: -24%（0.76倍）
2008/12/30 vs 2007/12/28: -56%（0.44倍）
2009/12/30 vs 2008/12/30: 22%（1.22倍）
2010/12/30 vs 2009/12/30: -26%（0.74倍）
2011/12/30 vs 2010/12/30: -54%（0.46倍）
2012/12/28 vs 2011/12/30: 35%（1.35倍）
2013/12/30 vs 2012/12/28: 109%（2.09倍）
2014/12/30 vs 2013/12/30: -17%（0.83倍）
2015/12/30 vs 2014/12/30: 0%（1倍）
2016/12/30 vs 2015/12/30: 13%（1.13倍）
2017/12/29 vs 2016/12/30: 58%（1.58倍）
2018/12/28 vs 2017/12/29: -8%（0.92倍）
2019/12/30 vs 2018/12/28: 7%（1.07倍）
2020/12/30 vs 2019/12/30: 6%（1.06倍）
2021/12/30 vs 2020/12/30: 28%（1.28倍）
2022/12/30 vs 2021/12/30: -20%（0.8倍）
2023/12/29 vs 2022/12/30: 26%（1.26倍）
2024/12/30 vs 2023/12/29: 26%（1.26倍）
2025/12/30 vs 2024/12/30: 70%（1.7倍）
2026/09/28 vs 2025/12/30: -4%（0.96倍）
過去安値 1,658円（2002/11/19）: 95%（1.95倍）
3,229円（9/28）

SBI HD（8473）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

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