ソフトバンク（9434）の株価チャート
株価
3/27
- 前日 (3/26)
- 219
- 始値
- 219
- 高値
- 221
- 安値
- 219
- 終値 ±0%
- 219
- 出来高 +81.99%
- 125,462,200
乖離率
- 株価（5日）
移動平均値 - +0.46%
218 - 株価（25日）
移動平均値 - +2.34%
214 - 出来高（5日）
移動平均値 - +45.31%
86,343,600
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 219 | 221 | 219 | 219 | 0% | 125,462,200 | 10兆5029億 | +2.34% | 19.27 | 3.66 |
| 03/26 | 221 | 221 | 219 | 219 | -0.45% | 68,940,000 | 10兆5029億 | +2.34% | 19.27 | 3.66 |
| 03/25 | 219 | 220 | 218 | 220 | +1.38% | 77,199,100 | 10兆5509億 | +2.8% | 19.36 | 3.68 |
| 03/24 | 217 | 218 | 216 | 217 | +0.46% | 64,202,900 | 10兆4040億 | +1.4% | 19.1 | 3.63 |
| 03/23 | 216 | 217 | 215 | 216 | 0% | 95,913,800 | 10兆3561億 | +1.41% | 19.01 | 3.61 |
| 03/19 | 217 | 218 | 216 | 216 | -0.92% | 115,155,700 | 10兆3561億 | +1.41% | 19.01 | 3.61 |
| 03/18 | 216 | 218 | 216 | 218 | +0.93% | 52,415,300 | 10兆4520億 | +2.35% | 19.19 | 3.65 |
| 03/17 | 215 | 216 | 215 | 216 | +0.47% | 55,752,400 | 10兆3561億 | +1.41% | 19.01 | 3.61 |
| 03/16 | 214 | 215 | 213 | 215 | +0.94% | 51,723,000 | 10兆3081億 | +0.94% | 18.92 | 3.6 |
| 03/13 | 213 | 215 | 213 | 213 | -0.47% | 78,477,900 | 10兆2123億 | 0% | 18.75 | 3.56 |
| 03/12 | 215 | 215 | 212 | 214 | -1.38% | 82,304,800 | 10兆2602億 | +0.47% | 18.83 | 3.58 |
| 03/11 | 215 | 217 | 215 | 217 | +0.93% | 92,024,900 | 10兆4040億 | +1.88% | 19.1 | 3.63 |
| 03/10 | 215 | 215 | 213 | 215 | +0.47% | 75,857,200 | 10兆3081億 | +0.94% | 18.92 | 3.6 |
| 03/09 | 209 | 214 | 208 | 214 | +1.42% | 131,659,400 | 10兆2602億 | +0.94% | 18.83 | 3.58 |
| 03/06 | 209 | 212 | 209 | 211 | +0.48% | 70,140,000 | 10兆1164億 | -0.47% | 18.57 | 3.53 |
| 03/05 | 211 | 212 | 210 | 210 | -0.47% | 89,390,300 | 10兆684億 | -0.94% | 18.48 | 3.51 |
| 03/04 | 210 | 212 | 209 | 211 | 0% | 98,211,600 | 10兆1164億 | -0.47% | 18.57 | 3.53 |
| 03/03 | 211 | 212 | 210 | 211 | -0.94% | 86,545,500 | 10兆1164億 | -0.47% | 18.57 | 3.53 |
| 03/02 | 213 | 214 | 211 | 213 | -0.47% | 69,167,200 | 10兆2123億 | +0.47% | 18.75 | 3.56 |
| 02/27 | 211 | 214 | 211 | 214 | +1.42% | 109,067,800 | 10兆2602億 | +0.94% | 18.83 | 3.58 |
| 02/26 | 210 | 212 | 210 | 211 | +0.48% | 76,747,100 | 10兆1164億 | -0.94% | 18.57 | 3.53 |
| 02/25 | 209 | 211 | 209 | 210 | +0.48% | 89,241,100 | 10兆684億 | -1.41% | 18.48 | 3.51 |
| 02/24 | 211 | 211 | 209 | 209 | -0.48% | 76,657,500 | 10兆182億 | -1.88% | 18.39 | 3.5 |
| 02/20 | 213 | 213 | 210 | 210 | -1.41% | 98,941,800 | 10兆662億 | -1.41% | 18.48 | 3.51 |
| 02/19 | 214 | 214 | 213 | 213 | -0.47% | 53,035,200 | 10兆2100億 | -0.47% | 18.75 | 3.56 |
| 02/18 | 216 | 216 | 214 | 214 | -0.47% | 60,330,100 | 10兆2579億 | 0% | 18.83 | 3.58 |
| 02/17 | 216 | 217 | 214 | 215 | 0% | 66,871,200 | 10兆3059億 | +0.47% | 18.92 | 3.6 |
| 02/16 | 216 | 216 | 213 | 215 | +0.47% | 77,337,000 | 10兆3059億 | +0.47% | 18.92 | 3.6 |
| 02/13 | 213 | 216 | 213 | 214 | +0.94% | 108,358,300 | 10兆2579億 | 0% | 18.83 | 3.58 |
| 02/12 | 211 | 213 | 209 | 212 | 0% | 120,379,300 | 10兆1620億 | -0.93% | 18.66 | 3.55 |
| 02/10 | 213 | 215 | 212 | 212 | -0.47% | 120,206,100 | 10兆1620億 | -0.93% | 18.66 | 3.55 |
| 02/09 | 214 | 216 | 213 | 213 | -0.47% | 90,006,900 | 10兆2100億 | -0.47% | 18.75 | 3.56 |
| 02/06 | 214 | 214 | 213 | 214 | 0% | 65,686,000 | 10兆2579億 | 0% | 18.83 | 3.58 |
| 02/05 | 214 | 216 | 213 | 214 | 0% | 91,855,600 | 10兆2579億 | -0.47% | 18.83 | 3.58 |
| 02/04 | 213 | 214 | 211 | 214 | 0% | 74,668,900 | 10兆2579億 | -0.47% | 18.83 | 3.58 |
| 02/03 | 212 | 214 | 211 | 214 | +1.42% | 74,684,700 | 10兆2579億 | -0.47% | 18.83 | 3.58 |
| 02/02 | 213 | 213 | 210 | 211 | +0.96% | 76,621,800 | 10兆1141億 | -1.86% | 18.57 | 3.53 |
| 01/30 | 210 | 210 | 208 | 209 | +0.48% | 94,386,300 | 10兆182億 | -2.79% | 18.39 | 3.5 |
| 01/29 | 210 | 210 | 207 | 208 | -1.42% | 102,642,200 | 9兆9703億 | -3.26% | 18.31 | 3.48 |
| 01/28 | 211 | 211 | 209 | 211 | -0.47% | 86,312,800 | 10兆1141億 | -1.86% | 18.57 | 3.53 |
| 01/27 | 214 | 214 | 212 | 212 | -0.93% | 93,570,400 | 10兆1620億 | -1.85% | 18.66 | 3.55 |
| 01/26 | 214 | 214 | 213 | 214 | -0.47% | 70,789,900 | 10兆2579億 | -0.93% | 18.83 | 3.58 |
| 01/23 | 215 | 216 | 214 | 215 | +0.47% | 71,774,500 | 10兆3059億 | -0.46% | 18.92 | 3.6 |
| 01/22 | 216 | 217 | 214 | 214 | -0.47% | 107,184,400 | 10兆2561億 | -0.93% | 18.83 | 3.58 |
| 01/21 | 217 | 218 | 215 | 215 | -0.92% | 75,189,200 | 10兆3040億 | -0.46% | 18.92 | 3.6 |
| 01/20 | 218 | 218 | 217 | 217 | -0.46% | 72,726,100 | 10兆3999億 | +0.46% | 19.1 | 3.63 |
| 01/19 | 216 | 218 | 216 | 218 | +0.93% | 68,293,600 | 10兆4478億 | +0.93% | 19.19 | 3.65 |
| 01/16 | 217 | 218 | 216 | 216 | -0.46% | 81,141,600 | 10兆3519億 | 0% | 19.01 | 3.61 |
| 01/15 | 217 | 218 | 216 | 217 | 0% | 70,422,800 | 10兆3999億 | +0.46% | 19.1 | 3.63 |
| 01/14 | 217 | 217 | 216 | 217 | 0% | 80,661,800 | 10兆3999億 | +0.46% | 19.1 | 3.63 |
| 01/13 | 216 | 217 | 216 | 217 | +0.93% | 92,830,700 | 10兆3999億 | +0.46% | 19.1 | 3.63 |
| 01/09 | 215 | 216 | 214 | 215 | 0% | 80,369,200 | 10兆3040億 | -0.46% | 18.92 | 3.6 |
| 01/08 | 215 | 216 | 215 | 215 | 0% | 68,890,500 | 10兆3040億 | -0.46% | 18.92 | 3.6 |
| 01/07 | 216 | 216 | 215 | 215 | -0.92% | 79,196,000 | 10兆3040億 | -0.92% | 18.92 | 3.6 |
| 01/06 | 216 | 218 | 216 | 217 | +0.46% | 81,485,900 | 10兆3999億 | 0% | 19.1 | 3.63 |
| 01/05 | 216 | 217 | 215 | 216 | +0.47% | 75,574,400 | 10兆3519億 | -0.46% | 19.01 | 3.61 |
| 2025 | ||||||||||
| 12/30 | 218 | 218 | 215 | 215 | -0.92% | 79,128,200 | 10兆3040億 | -0.92% | 18.92 | 3.59 |
| 12/29 | 218 | 218 | 216 | 217 | 0% | 73,099,200 | 10兆3999億 | -0.46% | 19.1 | 3.63 |
| 12/26 | 216 | 217 | 216 | 217 | +0.46% | 58,758,600 | 10兆3999億 | -0.46% | 19.1 | 3.63 |
| 12/25 | 215 | 216 | 215 | 216 | +0.47% | 36,852,100 | 10兆3519億 | -1.37% | 19.01 | 3.61 |
| 12/24 | 216 | 216 | 214 | 215 | -0.46% | 52,224,000 | 10兆3040億 | -1.83% | 18.92 | 3.59 |
| 12/23 | 214 | 216 | 214 | 216 | +1.41% | 51,758,400 | 10兆3496億 | -1.82% | 19.01 | 3.61 |
| 12/22 | 218 | 218 | 213 | 213 | -1.84% | 103,311,700 | 10兆2058億 | -3.18% | 18.75 | 3.56 |
| 12/19 | 218 | 219 | 217 | 217 | 0% | 114,393,500 | 10兆3975億 | -1.36% | 19.1 | 3.63 |
| 12/18 | 217 | 218 | 216 | 217 | 0% | 84,112,700 | 10兆3975億 | -1.81% | 19.1 | 3.63 |
| 12/17 | 216 | 218 | 215 | 217 | 0% | 62,160,300 | 10兆3975億 | -1.81% | 19.1 | 3.63 |
| 12/16 | 216 | 217 | 215 | 217 | +0.46% | 61,263,500 | 10兆3975億 | -1.81% | 19.1 | 3.63 |
| 12/15 | 217 | 218 | 216 | 216 | -0.46% | 62,547,600 | 10兆3496億 | -2.26% | 19.01 | 3.61 |
| 12/12 | 218 | 218 | 216 | 217 | 0% | 65,608,500 | 10兆3975億 | -1.81% | 19.1 | 3.63 |
| 12/11 | 218 | 218 | 216 | 217 | 0% | 48,166,800 | 10兆3975億 | -1.81% | 19.1 | 3.63 |
| 12/10 | 218 | 218 | 217 | 217 | -0.46% | 44,965,600 | 10兆3975億 | -1.81% | 19.1 | 3.63 |
| 12/09 | 218 | 218 | 216 | 218 | +0.46% | 47,527,200 | 10兆4454億 | -1.36% | 19.19 | 3.64 |
| 12/08 | 216 | 217 | 215 | 217 | +0.93% | 48,177,800 | 10兆3975億 | -1.81% | 19.1 | 3.63 |
| 12/05 | 219 | 219 | 215 | 215 | -1.83% | 69,918,700 | 10兆3016億 | -2.71% | 18.92 | 3.59 |
| 12/04 | 216 | 219 | 216 | 219 | +1.39% | 60,496,200 | 10兆4933億 | -1.35% | 19.27 | 3.66 |
| 12/03 | 216 | 217 | 214 | 216 | -0.46% | 86,044,200 | 10兆3496億 | -2.7% | 19.01 | 3.61 |
| 12/02 | 218 | 219 | 216 | 217 | -0.91% | 76,865,500 | 10兆3975億 | -2.25% | 19.1 | 3.63 |
| 12/01 | 221 | 222 | 218 | 219 | -1.79% | 69,778,600 | 10兆4933億 | -1.35% | 19.27 | 3.66 |
| 11/28 | 221 | 223 | 221 | 223 | 0% | 44,789,800 | 10兆6850億 | +0.45% | 19.63 | 3.73 |
| 11/27 | 224 | 226 | 222 | 223 | -0.45% | 41,320,200 | 10兆6850億 | +0.45% | 19.63 | 3.73 |
| 11/26 | 225 | 227 | 224 | 224 | -0.44% | 68,284,600 | 10兆7329億 | +0.9% | 19.71 | 3.74 |
| 11/25 | 231 | 231 | 225 | 225 | -3.85% | 81,476,000 | 10兆7808億 | +1.81% | 19.8 | 3.76 |
| 11/21 | 230 | 234 | 229 | 234 | +3.08% | 184,461,100 | 11兆2105億 | +5.88% | 20.59 | 3.91 |
| 11/20 | 228 | 229 | 227 | 227 | +0.44% | 66,283,000 | 10兆8751億 | +3.18% | 19.98 | 3.79 |
| 11/19 | 225 | 227 | 224 | 226 | +0.44% | 59,312,700 | 10兆8272億 | +2.73% | 19.89 | 3.78 |
| 11/18 | 227 | 228 | 224 | 225 | 0% | 79,282,100 | 10兆7793億 | +2.74% | 19.8 | 3.76 |
| 11/17 | 222 | 225 | 221 | 225 | +1.35% | 52,127,100 | 10兆7793億 | +2.74% | 19.8 | 3.76 |
| 11/14 | 222 | 223 | 220 | 222 | 0% | 51,919,500 | 10兆6356億 | +1.37% | 19.54 | 3.71 |
| 11/13 | 224 | 224 | 221 | 222 | -0.89% | 42,590,400 | 10兆6356億 | +1.83% | 19.54 | 3.71 |
| 11/12 | 223 | 226 | 223 | 224 | +0.45% | 72,273,000 | 10兆7314億 | +2.75% | 19.71 | 3.74 |
| 11/11 | 222 | 223 | 221 | 223 | +0.45% | 48,858,900 | 10兆6835億 | +2.29% | 19.63 | 3.73 |
| 11/10 | 220 | 222 | 219 | 222 | +1.37% | 62,506,900 | 10兆6356億 | +2.3% | 19.54 | 3.71 |
| 11/07 | 215 | 219 | 214 | 219 | +1.39% | 61,486,600 | 10兆4919億 | +0.92% | 19.27 | 3.66 |
| 11/06 | 216 | 218 | 215 | 216 | 0% | 73,821,900 | 10兆3481億 | -0.46% | 19.01 | 3.61 |
| 11/05 | 219 | 219 | 214 | 216 | -0.46% | 94,930,800 | 10兆3481億 | -0.46% | 19.01 | 3.61 |
| 11/04 | 217 | 218 | 215 | 217 | -0.91% | 59,679,300 | 10兆3960億 | 0% | 19.1 | 3.63 |
| 10/31 | 220 | 220 | 218 | 219 | 0% | 63,124,000 | 10兆4919億 | +0.46% | 19.27 | 3.66 |
| 10/30 | 216 | 219 | 216 | 219 | +0.92% | 67,565,000 | 10兆4919億 | +0.46% | 19.27 | 3.66 |
| 10/29 | 218 | 219 | 217 | 217 | -0.91% | 55,804,200 | 10兆3960億 | -0.46% | 19.1 | 3.63 |
| 10/28 | 221 | 221 | 219 | 219 | -0.45% | 48,819,000 | 10兆4919億 | 0% | 19.27 | 3.66 |
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 | |
| 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 | +9.77% 5/10 | -9.04% 2/8 |
| 2020年 3月期 | 156 1,555 9/24 | 122 1,224 4/10 1,220 4/3 他2件 | 620,143,000 62,014,300 5/9 | 7兆4440億 | 5兆8594億 | +10.2% 5/13 | -8.61% 4/3 |
| 2021年 3月期 | 151 1,505 8/19 | 116 1,158 9/30 | 2,331,626,000 233,162,600 9/23 | 7兆2046億 | 5兆5435億 | +5.62% 2/17 | -12.46% 9/14 |
| 2022年 3月期 | 162 1,618 9/14 1,620 9/13 | 139 1,392 6/2 | 1,369,202,000 136,920,200 10/28 | 7兆7456億 | 6兆6637億 | +7.65% 9/13 | -5.53% 12/20 |
| 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 | +3.66% 7/11 | -3.99% 10/3 |
| 2024年 3月期 | 207 2,065 3/21 | 149 1,491 6/1 1,485 5/31 | 233,038,000 23,303,800 11/30 | 9兆9098億 | 7兆1391億 | +9.78% 1/22 | -5.77% 4/19 |
| 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 | +6.23% 9/3 | -9.96% 8/6 |
| 最新 | 219 2026/3/27 | 125,462,200 | 10兆5029億 | +2.34% 214 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/27 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
116円（2020/09/30） - 89%（1.89倍）
219円（3/27）
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。
