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
09/25	246	248	246	246	0%	74,666,600	-	+2.07%	-	-
09/24	250	251	246	246	-0.81%	95,589,300	-	+2.07%	-	-
09/18	250	251	247	248	-1.59%	98,237,000	-	+2.9%	-	-
09/17	249	252	249	252	+1.2%	58,330,900	-	+5%	-	-
09/16	252	253	247	249	-0.8%	65,775,400	-	+4.18%	-	-
09/15	252	253	249	251	0%	85,339,900	-	+5.46%	-	-
09/14	248	252	247	251	+1.62%	86,409,600	-	+5.46%	-	-
09/11	241	248	241	247	+1.65%	111,577,300	-	+4.22%	-	-
09/10	240	245	239	243	+1.67%	90,960,300	-	+2.97%	-	-
09/09	240	242	239	239	-0.83%	76,649,200	-	+1.27%	-	-
09/08	237	242	236	241	+0.84%	58,397,100	-	+2.55%	-	-
09/07	239	240	237	239	0%	51,744,000	-	+2.14%	-	-
09/04	238	240	237	239	+0.42%	59,202,600	-	+2.14%	-	-
09/03	240	242	238	238	-1.24%	59,409,800	-	+2.15%	-	-
09/02	242	243	240	241	0%	76,272,300	-	+3.43%	-	-
09/01	238	241	238	241	+1.69%	60,934,600	-	+3.43%	-	-
08/31	238	240	237	237	-0.42%	85,535,300	-	+2.16%	-	-
08/28	236	239	235	238	0%	56,308,600	-	+2.59%	-	-
08/27	240	240	236	238	-0.83%	63,865,300	-	+3.03%	-	-
08/26	240	242	239	240	+0.42%	66,297,600	-	+4.35%	-	-
08/25	237	241	236	239	+1.7%	77,606,500	-	+3.91%	-	-
08/24	234	236	232	235	+0.43%	61,711,000	-	+2.62%	-	-
08/21	233	236	233	234	+0.43%	73,367,700	-	+2.63%	-	-
08/20	233	235	231	233	+0.43%	87,343,400	-	+2.19%	-	-
08/19	236	236	232	232	-0.85%	67,911,300	-	+2.2%	-	-
08/18	232	236	231	234	-0.43%	65,486,500	-	+3.54%	-	-
08/17	235	237	233	235	0%	54,854,100	-	+4.44%	-	-
08/14	234	236	232	235	+0.86%	66,398,800	-	+4.44%	-	-
08/13	232	235	231	233	+1.75%	86,547,000	-	+4.02%	-	-
08/12	230	232	229	229	+0.44%	68,099,600	-	+2.69%	-	-
08/10	230	231	228	228	-1.3%	61,617,100	-	+2.7%	-	-
08/07	231	234	229	231	+0.87%	79,771,100	-	+4.52%	-	-
08/06	227	230	225	229	-0.87%	85,563,800	-	+3.62%	-	-
08/05	224	232	222	231	+5%	164,354,900	-	+5%	-	-
08/04	224	224	220	220	-2.22%	81,746,800	-	+0.46%	-	-
08/03	224	225	220	225	+0.9%	80,351,500	-	+3.21%	-	-
07/31	226	228	222	223	-3.88%	101,869,500	-	+2.76%	-	-
07/30	233	237	230	232	-1.69%	89,088,900	-	+6.91%	-	-
07/29	232	238	231	236	+2.16%	105,136,700	-	+9.26%	-	-
07/28	229	232	228	231	+1.32%	92,751,400	-	+7.94%	-	-
07/27	225	229	225	228	+2.7%	81,127,600	-	+7.04%	-	-
07/24	220	222	219	222	+0.91%	56,673,700	-	+4.23%	-	-
07/23	222	222	218	220	-0.45%	61,954,200	-	+3.77%	-	-
07/22	221	222	219	221	-0.45%	66,962,000	-	+4.25%	-	-
07/21	223	226	222	222	+0.45%	84,837,400	-	+4.72%	-	-
07/17	222	223	219	221	+0.45%	95,105,200	-	+4.74%	-	-
07/16	221	223	219	220	0%	84,607,500	-	+4.27%	-	-
07/15	219	221	218	220	+0.46%	80,174,900	-	+4.27%	-	-
07/14	216	222	216	219	+1.86%	120,033,900	-	+4.29%	-	-
07/13	212	215	212	215	+1.9%	58,455,000	-	+2.38%	-	-
07/10	214	214	211	211	-1.4%	70,035,100	-	+0.48%	-	-
07/09	213	217	212	214	+0.47%	80,955,200	-	+1.9%	-	-
07/08	213	215	213	213	+0.47%	74,012,400	-	+1.43%	-	-
07/07	212	213	210	212	+0.95%	93,421,600	-	+0.95%	-	-
07/06	210	211	208	210	+0.48%	51,349,000	-	-0.47%	-	-
07/03	212	213	209	209	-0.48%	74,595,100	-	-0.95%	-	-
07/02	208	210	207	210	+1.94%	82,530,600	-	-0.47%	-	-
07/01	208	208	206	206	-0.96%	79,153,800	-	-2.37%	-	-
06/30	208	209	206	208	0%	99,272,900	-	-1.89%	-	-
06/29	206	208	205	208	+1.46%	122,364,200	-	-1.89%	-	-
06/26	203	206	203	205	+0.99%	76,751,500	-	-3.76%	-	-
06/25	205	207	203	203	-0.98%	91,217,500	-	-4.69%	-	-
06/24	205	208	204	205	-0.49%	70,123,700	-	-4.21%	-	-
06/23	207	208	205	206	-1.44%	104,746,100	-	-4.19%	-	-
06/22	211	211	208	209	-0.95%	54,973,100	-	-3.24%	-	-
06/19	211	211	209	211	+0.48%	99,237,900	-	-2.76%	-	-
06/18	210	210	208	210	0%	73,930,500	-	-3.23%	-	-
06/17	212	213	210	210	-0.94%	66,482,100	-	-3.67%	-	-
06/16	210	212	208	212	+0.95%	82,870,100	-	-2.75%	-	-
06/15	213	215	210	210	-1.87%	84,122,600	-	-3.67%	-	-
06/12	213	214	212	214	-0.47%	91,852,800	-	-2.28%	-	-
06/11	215	216	214	215	0%	77,635,100	-	-1.83%	-	-
06/10	213	215	211	215	+1.42%	72,504,400	-	-1.83%	-	-
06/09	214	214	211	212	-0.93%	70,580,700	-	-3.64%	-	-
06/08	214	215	213	214	+0.94%	68,235,600	-	-2.73%	-	-
06/05	215	215	212	212	-0.93%	72,083,300	-	-3.64%	-	-
06/04	218	218	213	214	-2.28%	71,795,500	-	-3.17%	-	-
06/03	218	219	216	219	+0.46%	64,130,600	-	-0.9%	-	-
06/02	216	219	214	218	+0.93%	70,415,000	-	-1.36%	-	-
06/01	218	218	214	216	+0.47%	76,795,100	-	-2.26%	-	-
05/29	217	219	215	215	-0.92%	136,818,000	-	-2.71%	-	-
05/28	219	220	216	217	-0.91%	70,482,900	-	-1.81%	-	-
05/27	217	219	215	219	+0.92%	73,251,200	-	-1.35%	-	-
05/26	217	219	215	217	-0.46%	63,372,100	-	-2.25%	-	-
05/25	223	223	218	218	-2.24%	66,248,800	-	-1.8%	-	-
05/22	224	225	223	223	-0.89%	54,460,900	-	+0.45%	-	-
05/21	226	228	225	225	-0.44%	55,184,600	-	+1.35%	-	-
05/20	230	230	226	226	-1.31%	65,664,000	-	+2.26%	-	-
05/19	226	230	226	229	+1.78%	74,187,500	-	+3.62%	-	-
05/18	221	227	221	225	0%	68,096,600	-	+2.27%	-	-
05/15	222	225	221	225	+1.35%	85,367,500	-	+2.27%	-	-
05/14	224	226	221	222	-0.45%	71,239,600	-	+0.91%	-	-
05/13	221	224	220	223	+1.83%	92,545,500	-	+1.83%	-	-
05/12	223	223	217	219	-1.35%	123,200,900	-	0%	-	-
05/11	220	222	219	222	+0.91%	74,500,200	-	+1.37%	-	-
05/08	221	223	219	220	-0.45%	70,519,300	-	+0.92%	-	-
05/07	222	223	220	221	0%	99,851,600	-	+1.38%	-	-
05/01	220	221	218	221	-0.45%	60,774,500	-	+1.38%	-	-
04/30	220	222	218	222	+1.37%	87,637,200	-	+1.83%	-	-
04/28	220	220	218	219	+0.46%	67,315,900	-	+0.46%	-	-

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
2019年 3月期	146 1,464 12/19	118 1,176 12/20	2,714,978,000 271,497,800 12/19	7兆83億	5兆6296億	5兆9839億 3/29
2020年 3月期	156 1,550 9/25 1,555 9/24	122 1,215 4/2	620,143,000 62,014,300 5/9	7兆4200億	5兆8163億	6兆5427億 3/31
2021年 3月期	151 1,502 3/29 1,505 8/19	116 1,158 9/30	2,331,626,000 233,162,600 9/23	7兆1902億	5兆5435億	6兆7485億 3/31
2022年 3月期	162 1,620 9/13	139 1,392 6/2	1,369,202,000 136,920,200 10/28	7兆7551億	6兆6637億	6兆7314億 3/31
2023年 3月期	158 1,575 3/29	142 1,418 5/12	343,544,000 34,354,400 8/30	7兆5397億	6兆7881億	7兆2392億 3/31
2024年 3月期	207 2,065 3/21	149 1,485 5/31	233,038,000 23,303,800 11/30	9兆9098億	7兆1104億	9兆1813億 3/29
2025年 3月期	218 3/26 3/24 他4件	174 1,739 8/5	191,638,000 19,163,800 8/5	10兆4061億	8兆2792億	9兆8939億 3/31
2026年 3月期	248 8/19	193 4/7	184,461,100 11/21	11兆8579億	9兆2127億	10兆860億 3/31
最新	246 2026/9/25		74,666,600	11兆8122億

ソフトバンク（9434）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート