ソニー FG（8729）の株価チャート
株価
4/16
- 前日 (4/15)
- 144
- 始値
- 146
- 高値
- 148
- 安値
- 146
- 終値 +2.08%
- 147
- 出来高 +48.17%
- 87,634,300
乖離率
- 株価（5日）
移動平均値 - +1.38%
145 - 株価（25日）
移動平均値 - +0.68%
146 - 出来高（5日）
移動平均値 - +42.12%
61,663,140
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 146 | 148 | 146 | 147 | +2.08% | 87,634,300 | 9952億4265万 | +0.68% | 18.84 | 1.42 |
| 04/15 | 144 | 146 | 144 | 144 | 0% | 59,145,900 | 9749億3158万 | -1.37% | 18.46 | 1.39 |
| 04/14 | 144 | 145 | 143 | 144 | +0.7% | 38,766,400 | 9749億3158万 | -2.04% | 18.46 | 1.39 |
| 04/13 | 144 | 144 | 143 | 143 | -1.38% | 75,925,700 | 9681億6122万 | -2.72% | 18.33 | 1.38 |
| 04/10 | 146 | 146 | 145 | 145 | +0.69% | 46,843,400 | 9817億194万 | -1.36% | 18.59 | 1.4 |
| 04/09 | 147 | 147 | 144 | 144 | -2.04% | 54,322,700 | 9749億3158万 | -2.7% | 18.46 | 1.39 |
| 04/08 | 145 | 147 | 145 | 147 | +2.8% | 82,517,800 | 9952億4265万 | -0.68% | 18.84 | 1.42 |
| 04/07 | 145 | 147 | 143 | 143 | -0.69% | 71,734,700 | 9681億6122万 | -3.38% | 18.33 | 1.38 |
| 04/06 | 148 | 148 | 144 | 144 | -2.7% | 66,630,700 | 9749億3158万 | -3.36% | 18.46 | 1.39 |
| 04/03 | 148 | 148 | 147 | 148 | +0.68% | 38,955,900 | 1兆20億 | -0.67% | 18.97 | 1.43 |
| 04/02 | 147 | 149 | 146 | 147 | 0% | 63,912,200 | 9952億4265万 | -2% | 18.84 | 1.42 |
| 04/01 | 146 | 147 | 144 | 147 | +2.8% | 58,943,100 | 9952億4265万 | -2% | 18.84 | 1.42 |
| 03/31 | 144 | 146 | 143 | 143 | 0% | 70,239,800 | 1兆223億 | -4.67% | 18.33 | 1.38 |
| 03/30 | 144 | 144 | 143 | 143 | -4.03% | 84,937,100 | 1兆223億 | -5.3% | 18.33 | 1.38 |
| 03/27 | 149 | 150 | 148 | 149 | 0% | 68,960,000 | 1兆652億 | -1.97% | 19.1 | 1.44 |
| 03/26 | 148 | 149 | 147 | 149 | 0% | 43,429,600 | 1兆652億 | -1.97% | 19.1 | 1.44 |
| 03/25 | 146 | 149 | 146 | 149 | +4.2% | 66,356,500 | 1兆652億 | -1.97% | 19.1 | 1.44 |
| 03/24 | 146 | 146 | 142 | 143 | -0.69% | 85,186,100 | 1兆223億 | -6.54% | 18.33 | 1.38 |
| 03/23 | 144 | 145 | 143 | 144 | -1.37% | 89,179,400 | 1兆295億 | -5.88% | 18.46 | 1.39 |
| 03/19 | 147 | 148 | 146 | 146 | -2.01% | 112,140,500 | 1兆438億 | -5.19% | 18.72 | 1.41 |
| 03/18 | 150 | 150 | 149 | 149 | -0.67% | 72,864,000 | 1兆652億 | -3.87% | 19.1 | 1.44 |
| 03/17 | 150 | 151 | 149 | 150 | +1.35% | 46,090,300 | 1兆724億 | -3.23% | 19.23 | 1.45 |
| 03/16 | 148 | 150 | 148 | 148 | 0% | 58,517,700 | 1兆581億 | -4.52% | 18.97 | 1.43 |
| 03/13 | 149 | 150 | 148 | 148 | -1.99% | 88,976,700 | 1兆581億 | -4.52% | 18.97 | 1.43 |
| 03/12 | 152 | 152 | 150 | 151 | -0.66% | 50,922,800 | 1兆795億 | -2.58% | 19.36 | 1.46 |
| 03/11 | 152 | 153 | 152 | 152 | +0.66% | 45,365,400 | 1兆867億 | -2.56% | 19.48 | 1.47 |
| 03/10 | 151 | 153 | 150 | 151 | +1.34% | 56,462,600 | 1兆795億 | -3.21% | 19.36 | 1.46 |
| 03/09 | 149 | 149 | 147 | 149 | -2.61% | 139,437,900 | 1兆652億 | -4.49% | 19.1 | 1.44 |
| 03/06 | 152 | 153 | 151 | 153 | 0% | 41,821,100 | 1兆938億 | -1.92% | 19.61 | 1.48 |
| 03/05 | 154 | 154 | 152 | 153 | +2.68% | 64,599,200 | 1兆938億 | -1.92% | 19.61 | 1.48 |
| 03/04 | 151 | 152 | 149 | 149 | -2.61% | 128,047,400 | 1兆652億 | -4.49% | 19.1 | 1.44 |
| 03/03 | 157 | 157 | 153 | 153 | -3.16% | 88,599,900 | 1兆938億 | -1.92% | 19.61 | 1.48 |
| 03/02 | 156 | 158 | 155 | 158 | -1.25% | 43,106,400 | 1兆1295億 | +1.28% | 20.25 | 1.52 |
| 02/27 | 157 | 160 | 156 | 160 | +2.56% | 53,717,300 | 1兆1438億 | +2.56% | 20.51 | 1.54 |
| 02/26 | 156 | 157 | 155 | 156 | +1.3% | 51,981,600 | 1兆1152億 | 0% | 20 | 1.5 |
| 02/25 | 158 | 158 | 154 | 154 | -1.91% | 89,697,800 | 1兆1010億 | -1.91% | 19.74 | 1.49 |
| 02/24 | 157 | 159 | 156 | 157 | -1.26% | 51,159,000 | 1兆1224億 | 0% | 20.13 | 1.51 |
| 02/20 | 162 | 162 | 158 | 159 | -3.64% | 73,646,600 | 1兆1367億 | +0.63% | 20.38 | 1.53 |
| 02/19 | 160 | 166 | 160 | 165 | +3.13% | 97,485,800 | 1兆1796億 | +4.43% | 21.15 | 1.59 |
| 02/18 | 155 | 160 | 155 | 160 | +3.9% | 97,429,700 | 1兆1438億 | +0.63% | 20.51 | 1.54 |
| 02/17 | 162 | 162 | 154 | 154 | -4.94% | 112,280,700 | 1兆1010億 | -3.14% | 19.74 | 1.49 |
| 02/16 | 156 | 162 | 154 | 162 | +3.85% | 102,966,100 | 1兆1581億 | +1.25% | 20.77 | 1.56 |
| 02/13 | 162 | 164 | 154 | 156 | -3.11% | 145,365,900 | 1兆1152億 | -3.11% | 20 | 1.5 |
| 02/12 | 158 | 161 | 158 | 161 | +3.21% | 99,625,600 | 1兆1510億 | -0.62% | 20.64 | 1.55 |
| 02/10 | 154 | 157 | 153 | 156 | +1.96% | 62,519,900 | 1兆1152億 | -3.7% | 20 | 1.5 |
| 02/09 | 157 | 158 | 152 | 153 | -1.29% | 73,780,600 | 1兆938億 | -5.56% | 19.61 | 1.48 |
| 02/06 | 154 | 155 | 152 | 155 | 0% | 60,150,200 | 1兆1081億 | -4.91% | 19.87 | 1.49 |
| 02/05 | 155 | 157 | 155 | 155 | 0% | 45,769,600 | 1兆1081億 | -4.91% | 19.87 | 1.49 |
| 02/04 | 154 | 155 | 153 | 155 | +0.65% | 53,244,900 | 1兆1081億 | -5.49% | 19.87 | 1.49 |
| 02/03 | 154 | 156 | 154 | 154 | 0% | 56,657,500 | 1兆1010億 | -6.1% | 19.74 | 1.49 |
| 02/02 | 156 | 156 | 153 | 154 | -1.28% | 55,914,000 | 1兆1010億 | -6.1% | 19.74 | 1.49 |
| 01/30 | 153 | 156 | 153 | 156 | +2.63% | 52,095,200 | 1兆1152億 | -5.45% | 20 | 1.5 |
| 01/29 | 153 | 153 | 151 | 152 | -0.65% | 67,029,100 | 1兆867億 | -7.88% | 19.48 | 1.47 |
| 01/28 | 153 | 154 | 151 | 153 | 0% | 68,922,300 | 1兆938億 | -7.27% | 19.61 | 1.48 |
| 01/27 | 154 | 156 | 153 | 153 | -0.65% | 45,754,300 | 1兆938億 | -7.27% | 19.61 | 1.48 |
| 01/26 | 155 | 155 | 152 | 154 | -1.28% | 93,932,200 | 1兆1010億 | -7.23% | 19.74 | 1.49 |
| 01/23 | 160 | 160 | 156 | 156 | -1.27% | 84,376,500 | 1兆1152億 | -6.02% | 20 | 1.5 |
| 01/22 | 160 | 161 | 158 | 158 | -0.63% | 82,794,600 | 1兆1295億 | -5.39% | 20.25 | 1.52 |
| 01/21 | 166 | 166 | 158 | 159 | -5.36% | 166,340,700 | 1兆1367億 | -4.79% | 20.38 | 1.53 |
| 01/20 | 170 | 172 | 168 | 168 | -0.59% | 44,292,800 | 1兆2010億 | +0.6% | 21.54 | 1.62 |
| 01/19 | 170 | 170 | 168 | 169 | 0% | 51,962,300 | 1兆2082億 | +1.81% | 21.66 | 1.63 |
| 01/16 | 172 | 173 | 169 | 169 | -2.31% | 61,757,900 | 1兆2082億 | +1.81% | 21.66 | 1.63 |
| 01/15 | 171 | 174 | 171 | 173 | +1.17% | 35,504,900 | 1兆2368億 | +4.85% | 22.18 | 1.67 |
| 01/14 | 173 | 174 | 171 | 171 | -1.72% | 54,596,200 | 1兆2225億 | +4.27% | 21.92 | 1.65 |
| 01/13 | 176 | 178 | 174 | 174 | -0.57% | 64,415,600 | 1兆2439億 | +6.1% | 22.3 | 1.68 |
| 01/09 | 177 | 180 | 175 | 175 | -1.69% | 70,930,800 | 1兆2511億 | +8.02% | 22.43 | 1.69 |
| 01/08 | 178 | 180 | 175 | 178 | +0.56% | 59,622,100 | 1兆2725億 | +10.56% | 22.82 | 1.72 |
| 01/07 | 172 | 179 | 171 | 177 | +2.31% | 72,226,200 | 1兆2654億 | +10.63% | 22.69 | 1.71 |
| 01/06 | 168 | 175 | 168 | 173 | +3.59% | 86,371,100 | 1兆2368億 | +8.81% | 22.18 | 1.67 |
| 01/05 | 166 | 168 | 166 | 167 | +0.6% | 56,223,000 | 1兆1939億 | +5.7% | 21.41 | 1.61 |
| 2025 | ||||||||||
| 12/30 | 168 | 168 | 165 | 166 | -1.19% | 47,102,400 | 1兆1867億 | +5.73% | 21.28 | 1.79 |
| 12/29 | 166 | 169 | 165 | 168 | +2.44% | 50,006,700 | 1兆2010億 | +7.69% | 21.54 | 1.81 |
| 12/26 | 161 | 165 | 161 | 164 | +2.5% | 53,260,200 | 1兆1724億 | +5.81% | 21.02 | 1.76 |
| 12/25 | 160 | 161 | 159 | 160 | +0.63% | 40,624,300 | 1兆1438億 | +3.23% | 20.51 | 1.72 |
| 12/24 | 162 | 162 | 158 | 159 | -1.85% | 65,153,700 | 1兆1367億 | +3.25% | 20.38 | 1.71 |
| 12/23 | 160 | 163 | 159 | 162 | +0.62% | 47,221,600 | 1兆1581億 | +5.19% | 20.77 | 1.74 |
| 12/22 | 164 | 164 | 160 | 161 | -0.62% | 52,746,400 | 1兆1510億 | +5.23% | 20.64 | 1.73 |
| 12/19 | 161 | 165 | 161 | 162 | +0.62% | 93,782,900 | 1兆1581億 | +5.88% | 20.77 | 1.74 |
| 12/18 | 160 | 165 | 160 | 161 | 0% | 64,542,800 | 1兆1510億 | +5.23% | 20.64 | 1.73 |
| 12/17 | 161 | 163 | 158 | 161 | -3.01% | 96,466,500 | 1兆1510億 | +5.23% | 20.64 | 1.73 |
| 12/16 | 170 | 170 | 163 | 166 | -2.35% | 93,258,500 | 1兆1867億 | +8.5% | 21.28 | 1.79 |
| 12/15 | 163 | 172 | 163 | 170 | +5.59% | 165,141,300 | 1兆2153億 | +11.11% | 21.79 | 1.83 |
| 12/12 | 157 | 162 | 157 | 161 | +3.21% | 87,437,700 | 1兆1510億 | +5.92% | 20.64 | 1.73 |
| 12/11 | 158 | 159 | 156 | 156 | -1.27% | 59,580,800 | 1兆1152億 | +2.63% | 20 | 1.68 |
| 12/10 | 157 | 158 | 155 | 158 | +1.28% | 61,297,200 | 1兆1295億 | +4.64% | 20.25 | 1.7 |
| 12/09 | 152 | 159 | 152 | 156 | +3.31% | 106,323,600 | 1兆1152億 | +3.31% | 20 | 1.68 |
| 12/08 | 150 | 152 | 150 | 151 | +0.67% | 40,669,500 | 1兆795億 | 0% | 19.36 | 1.62 |
| 12/05 | 151 | 151 | 149 | 150 | -1.32% | 59,272,500 | 1兆724億 | -0.66% | 19.23 | 1.61 |
| 12/04 | 150 | 153 | 150 | 152 | +2.7% | 73,613,100 | 1兆867億 | +0.66% | 19.48 | 1.64 |
| 12/03 | 149 | 150 | 148 | 148 | +1.37% | 66,003,100 | 1兆581億 | -1.99% | 18.97 | 1.59 |
| 12/02 | 148 | 150 | 146 | 146 | -1.35% | 68,598,700 | 1兆438億 | -3.31% | 18.72 | 1.57 |
| 12/01 | 149 | 153 | 148 | 148 | 0% | 65,312,800 | 1兆581億 | -1.99% | 18.97 | 1.59 |
| 11/28 | 146 | 149 | 146 | 148 | +1.37% | 46,935,300 | 1兆581億 | -2.63% | 18.97 | 1.59 |
| 11/27 | 146 | 147 | 145 | 146 | +0.69% | 44,731,000 | 1兆438億 | -3.95% | 18.72 | 1.57 |
| 11/26 | 144 | 146 | 144 | 145 | +0.69% | 55,783,800 | 1兆366億 | -4.61% | 18.59 | 1.56 |
| 11/25 | 148 | 148 | 143 | 144 | -3.36% | 135,374,300 | 1兆295億 | -5.88% | 18.46 | 1.55 |
| 11/21 | 147 | 150 | 146 | 149 | +2.76% | 137,722,000 | 1兆652億 | -2.61% | 19.1 | 1.6 |
| 11/20 | 147 | 149 | 145 | 145 | -0.68% | 99,396,900 | 1兆366億 | -5.23% | 18.59 | 1.56 |
| 11/19 | 150 | 151 | 146 | 146 | -2.67% | 128,160,300 | 1兆438億 | -5.19% | 18.72 | 1.57 |
| 11/18 | 151 | 155 | 149 | 150 | -0.66% | 103,705,800 | 1兆724億 | -2.6% | 19.23 | 1.61 |
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 | |
| 2008年 3月期 | 2,255 451,000 12/13 | 1,875 375,000 1/22 | 57,880,600 289,403 10/11 | - | - | +6.79% 12/11 | -8.84% 1/22 |
| 2009年 3月期 | 2,435 487,000 6/6 | 1,026 205,200 10/28 | 3,878,200 19,391 9/19 | - | - | +17.18% 3/24 | -34.82% 10/28 |
| 2010年 3月期 | 1,640 328,000 5/11 328,000 5/7 | 1,130 226,000 6/3 | 24,536,800 122,684 6/3 | - | - | +14.66% 8/3 | -19.17% 6/2 |
| 2011年 3月期 | 1,813 362,500 3/2 | 1,304 260,800 9/8 | 5,261,800 26,309 3/15 | 7884億3750万 | 5672億4000万 | +11.52% 2/21 | -14.59% 3/15 |
| 2012年 3月期 | 1,660 4/1 | 1,021 9/26 | 8,987,600 8/26 | 7221億 | 4441億3500万 | +13.39% 2/16 | -12.81% 9/12 |
| 2013年 3月期 | 1,645 1/4 | 1,077 6/5 | 2,719,500 3/8 | 7155億7500万 | 4684億9500万 | +10.39% 1/4 | -17.98% 4/8 |
| 2014年 3月期 | 1,991 1/10 | 1,098 4/5 | 8,730,000 4/5 | 8660億8500万 | 4776億3000万 | +20.29% 5/17 | -14.03% 2/4 |
| 2015年 3月期 | 2,048 3/20 | 1,579 10/17 | 3,524,200 11/4 | 8908億8000万 | 6868億6500万 | +9.79% 4/22 | -7.66% 10/17 |
| 2016年 3月期 | 2,483 8/13 | 1,349 2/12 | 4,294,500 3/28 | 1兆801億 | 5868億1500万 | +10.31% 7/16 | -24.69% 2/12 |
| 2017年 3月期 | 2,126 3/10 | 1,049 7/8 | 6,446,800 8/1 | 9248億1000万 | 4563億1500万 | +17.58% 8/9 | -12.61% 6/28 |
| 2018年 3月期 | 2,169 1/15 | 1,662 5/18 | 3,704,900 7/7 | 9435億7467万 | 7229億7000万 | +10.21% 7/7 | -7.64% 8/29 |
| 2019年 3月期 | 2,758 11/7 | 1,912 4/3 | 3,334,200 11/13 | 1兆1999億 | 8317億7260万 | +12.07% 9/25 | -12.27% 12/25 |
| 2020年 3月期 | 2,731 12/19 | 1,494 3/23 | 2,336,300 5/28 | 1兆1882億 | 6500億2058万 | +11.57% 4/30 | -26.78% 3/19 |
| 最新 | 147 2026/4/16 | 87,634,300 | 9952億4265万 | +0.68% 146 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
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。
