ソフトバンクグループ（9984）の時価総額の推移
- 2010年3月31日
- 2兆4940億
- 2011年3月31日
- 3兆5940億
- 2012年3月30日
- 2兆7117億
- 2013年3月29日
- 5兆2156億
- 2014年3月31日
- 9兆2699億
- 2015年3月31日
- 8兆3053億
- 2016年3月31日
- 6兆1565億
- 2017年3月31日
- 8兆5661億
- 2018年3月30日
- 8兆6636億
- 2019年3月29日
- 11兆3223億
- 2020年3月31日
- 7兆8335億
- 2021年3月31日
- 16兆2238億
- 2022年3月31日
- 9兆1561億
- 2023年3月31日
- 7兆5844億
- 2024年3月29日
- 13兆1405億
- 2025年3月31日
- 10兆7532億
- 2026年3月31日
- 20兆2596億
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 | ||||||||||
| 05/13 | 5,943 | 6,084 | 5,781 | 6,012 | +0.42% | 46,400,500 | 34兆3396億 | +21.92% | 6.85 | 1.94 |
| 05/12 | 5,935 | 6,008 | 5,812 | 5,987 | +4.25% | 57,247,600 | 34兆1968億 | +23.83% | 6.82 | 1.94 |
| 05/11 | 6,219 | 6,292 | 5,700 | 5,743 | -6.33% | 83,351,500 | 32兆8031億 | +21.01% | 6.54 | 1.86 |
| 05/08 | 6,124 | 6,242 | 6,008 | 6,131 | -4.56% | 80,654,100 | 35兆193億 | +31.62% | 6.98 | 1.98 |
| 05/07 | 6,100 | 6,424 | 5,887 | 6,424 | +18.44% | 119,003,600 | 36兆6929億 | +40.85% | 7.32 | 2.08 |
| 05/01 | 5,278 | 5,466 | 5,249 | 5,424 | +3.93% | 72,065,400 | 30兆9810億 | +21.59% | 6.18 | 1.75 |
| 04/30 | 4,968 | 5,399 | 4,956 | 5,219 | -0.93% | 101,484,400 | 29兆8101億 | +18.69% | 5.95 | 1.69 |
| 04/28 | 5,660 | 5,751 | 5,227 | 5,268 | -9.86% | 97,208,200 | 30兆900億 | +21.35% | 6 | 1.7 |
| 04/27 | 6,016 | 6,121 | 5,800 | 5,844 | -2% | 99,651,700 | 33兆3800億 | +36.83% | 6.66 | 1.89 |
| 04/24 | 6,000 | 6,000 | 5,743 | 5,963 | +2.16% | 87,686,800 | 34兆597億 | +42.72% | 6.79 | 1.93 |
| 04/23 | 6,097 | 6,160 | 5,664 | 5,837 | +3.86% | 136,536,800 | 33兆3400億 | +42.99% | 6.65 | 1.89 |
| 04/22 | 5,130 | 5,727 | 5,114 | 5,620 | +8.47% | 154,144,000 | 32兆1005億 | +40.57% | 6.4 | 1.82 |
| 04/21 | 4,945 | 5,187 | 4,892 | 5,181 | +8.53% | 96,285,800 | 29兆5930億 | +32.34% | 5.9 | 1.68 |
| 04/20 | 4,575 | 4,818 | 4,556 | 4,774 | +5.46% | 60,475,300 | 27兆2683億 | +23.94% | 5.44 | 1.54 |
| 04/17 | 4,640 | 4,689 | 4,493 | 4,527 | -3.1% | 47,876,600 | 25兆8575億 | +18.98% | 5.16 | 1.46 |
| 04/16 | 4,542 | 4,772 | 4,437 | 4,672 | +5.13% | 95,147,700 | 26兆6857億 | +23.83% | 5.32 | 1.51 |
| 04/15 | 4,405 | 4,525 | 4,346 | 4,444 | +4.76% | 91,516,800 | 25兆3834億 | +18.76% | 5.06 | 1.44 |
| 04/14 | 3,904 | 4,263 | 3,903 | 4,242 | +12.7% | 93,692,500 | 24兆2296億 | +14.34% | 4.83 | 1.37 |
| 04/13 | 3,700 | 3,767 | 3,648 | 3,764 | -0.37% | 29,819,900 | 21兆4993億 | +2.23% | 4.29 | 1.22 |
| 04/10 | 3,779 | 3,820 | 3,711 | 3,778 | +0.08% | 46,679,400 | 21兆5793億 | +2.44% | 4.3 | 1.22 |
| 04/09 | 3,822 | 3,823 | 3,640 | 3,775 | -1.23% | 45,064,100 | 21兆5622億 | +2.28% | 4.3 | 1.22 |
| 04/08 | 3,775 | 3,854 | 3,721 | 3,822 | +7.21% | 51,785,400 | 21兆8306億 | +3.61% | 4.35 | 1.24 |
| 04/07 | 3,663 | 3,686 | 3,540 | 3,565 | -2.28% | 33,623,300 | 20兆3627億 | -3.52% | 4.06 | 1.15 |
| 04/06 | 3,620 | 3,697 | 3,615 | 3,648 | +1.08% | 28,379,500 | 20兆8368億 | -1.8% | 4.16 | 1.18 |
| 04/03 | 3,666 | 3,676 | 3,555 | 3,609 | +0.14% | 32,539,500 | 20兆6140億 | -3.3% | 4.11 | 1.17 |
| 04/02 | 3,790 | 3,982 | 3,575 | 3,604 | -4.25% | 68,824,100 | 20兆5855億 | -4.05% | 4.11 | 1.17 |
| 04/01 | 3,835 | 3,840 | 3,705 | 3,764 | +5.88% | 49,237,100 | 21兆4993億 | -0.24% | 4.29 | 1.22 |
| 03/31 | 3,500 | 3,683 | 3,482 | 3,555 | -3.71% | 47,857,500 | 20兆3056億 | -6.13% | 4.05 | 1.15 |
| 03/30 | 3,700 | 3,718 | 3,562 | 3,692 | -6.44% | 65,675,000 | 21兆881億 | -3.27% | 4.21 | 1.19 |
| 03/27 | 3,802 | 4,010 | 3,768 | 3,946 | +3.24% | 66,029,500 | 22兆5389億 | +2.57% | 4.5 | 1.28 |
| 03/26 | 4,000 | 4,088 | 3,781 | 3,822 | +0.34% | 70,316,200 | 21兆8306億 | -1.06% | 4.35 | 1.24 |
| 03/25 | 3,636 | 3,860 | 3,635 | 3,809 | +7.9% | 56,598,700 | 21兆7564億 | -2.03% | 4.34 | 1.23 |
| 03/24 | 3,597 | 3,620 | 3,447 | 3,530 | +0.66% | 35,242,200 | 20兆1628億 | -10.02% | 4.02 | 1.14 |
| 03/23 | 3,433 | 3,553 | 3,365 | 3,507 | -1.43% | 43,467,400 | 20兆314億 | -11.37% | 4 | 1.13 |
| 03/19 | 3,623 | 3,647 | 3,539 | 3,558 | -5.12% | 35,935,700 | 20兆3227億 | -11.27% | 4.05 | 1.15 |
| 03/18 | 3,669 | 3,780 | 3,657 | 3,750 | +5.81% | 35,075,000 | 21兆4194億 | -7.54% | 4.27 | 1.21 |
| 03/17 | 3,665 | 3,666 | 3,538 | 3,544 | -1.8% | 34,192,500 | 20兆2427億 | -13.05% | 4.04 | 1.15 |
| 03/16 | 3,570 | 3,688 | 3,544 | 3,609 | +0.87% | 34,790,800 | 20兆6140億 | -11.85% | 4.11 | 1.17 |
| 03/13 | 3,540 | 3,616 | 3,529 | 3,578 | -4.54% | 41,911,500 | 20兆4369億 | -12.86% | 4.08 | 1.16 |
| 03/12 | 3,783 | 3,836 | 3,675 | 3,748 | -3.6% | 40,285,000 | 21兆4080億 | -9.27% | 4.27 | 1.21 |
| 03/11 | 3,795 | 3,990 | 3,787 | 3,888 | +7.05% | 52,919,900 | 22兆2076億 | -6.38% | 4.43 | 1.26 |
| 03/10 | 3,611 | 3,687 | 3,531 | 3,632 | +2.57% | 47,676,800 | 20兆7454億 | -12.71% | 4.14 | 1.17 |
| 03/09 | 3,534 | 3,598 | 3,436 | 3,541 | -9.81% | 58,861,800 | 20兆2256億 | -15.41% | 4.03 | 1.15 |
| 03/06 | 3,797 | 3,953 | 3,780 | 3,926 | +1.6% | 37,036,500 | 22兆4247億 | -6.86% | 4.47 | 1.27 |
| 03/05 | 3,900 | 4,037 | 3,816 | 3,864 | +4.26% | 45,759,900 | 22兆705億 | -8.57% | 4.4 | 1.25 |
| 03/04 | 3,895 | 3,917 | 3,605 | 3,706 | -7.16% | 59,831,100 | 21兆1681億 | -12.45% | 4.22 | 1.2 |
| 03/03 | 4,106 | 4,162 | 3,975 | 3,992 | -1.33% | 37,236,900 | 22兆8016億 | -6.03% | 4.55 | 1.29 |
| 03/02 | 4,010 | 4,103 | 3,962 | 4,046 | -1.05% | 33,867,000 | 23兆1101億 | -5% | 4.61 | 1.31 |
| 02/27 | 4,080 | 4,114 | 4,030 | 4,089 | -2.6% | 41,898,300 | 23兆3557億 | -4.24% | 4.66 | 1.32 |
| 02/26 | 4,143 | 4,269 | 4,122 | 4,198 | +3.99% | 34,697,500 | 23兆9783億 | -1.5% | 4.78 | 1.36 |
| 02/25 | 4,200 | 4,230 | 4,037 | 4,037 | -1.44% | 39,083,100 | 23兆587億 | -4.97% | 4.6 | 1.31 |
| 02/24 | 4,150 | 4,174 | 4,074 | 4,096 | -5.38% | 33,697,200 | 23兆3957億 | -3.53% | 4.67 | 1.32 |
| 02/20 | 4,389 | 4,406 | 4,257 | 4,329 | -2.5% | 29,922,000 | 24兆7265億 | +2.05% | 4.93 | 1.4 |
| 02/19 | 4,356 | 4,555 | 4,291 | 4,440 | +2.64% | 53,224,200 | 25兆3606億 | +4.94% | 5.06 | 1.44 |
| 02/18 | 4,470 | 4,474 | 4,317 | 4,326 | -2.76% | 29,825,000 | 24兆7094億 | +2.41% | 4.93 | 1.4 |
| 02/17 | 4,700 | 4,702 | 4,373 | 4,449 | -5.1% | 46,194,900 | 25兆4120億 | +5.2% | 5.07 | 1.44 |
| 02/16 | 4,409 | 4,734 | 4,378 | 4,688 | +6.79% | 61,481,900 | 26兆7771億 | +11.06% | 5.34 | 1.52 |
| 02/13 | 4,747 | 4,886 | 4,382 | 4,390 | -8.86% | 75,769,800 | 25兆750億 | +4.37% | 5 | 1.42 |
| 02/12 | 4,755 | 4,954 | 4,715 | 4,817 | +2.38% | 72,447,700 | 27兆5139億 | +14.26% | 5.49 | 1.56 |
| 02/10 | 4,505 | 4,759 | 4,468 | 4,705 | +10.68% | 80,120,100 | 26兆8742億 | +11.7% | 5.36 | 1.52 |
| 02/09 | 4,340 | 4,346 | 4,223 | 4,251 | +6.3% | 59,539,600 | 24兆2810億 | +1% | 4.84 | 1.37 |
| 02/06 | 3,873 | 4,033 | 3,790 | 3,999 | +2.22% | 50,504,700 | 22兆8416億 | -5.12% | 4.56 | 1.29 |
| 02/05 | 3,997 | 4,043 | 3,895 | 3,912 | -7.01% | 50,584,100 | 22兆3447億 | -7.61% | 4.46 | 1.27 |
| 02/04 | 4,220 | 4,339 | 4,159 | 4,207 | -2.16% | 41,075,700 | 24兆297億 | -1.15% | 4.79 | 1.36 |
| 02/03 | 4,220 | 4,317 | 4,166 | 4,300 | +5.13% | 39,106,600 | 24兆5609億 | +0.89% | 4.9 | 1.39 |
| 02/02 | 4,123 | 4,270 | 4,068 | 4,090 | -3.83% | 51,854,000 | 23兆3614億 | -4.13% | 4.66 | 1.32 |
| 01/30 | 4,377 | 4,495 | 4,211 | 4,253 | -0.28% | 67,222,700 | 24兆2924億 | -0.61% | 4.85 | 1.38 |
| 01/29 | 4,180 | 4,355 | 4,049 | 4,265 | +1.52% | 65,280,700 | 24兆3610億 | -0.51% | 4.86 | 1.38 |
| 01/28 | 4,051 | 4,408 | 4,011 | 4,201 | +3.7% | 86,639,900 | 23兆9954億 | -2.03% | 4.79 | 1.36 |
| 01/27 | 4,111 | 4,126 | 4,043 | 4,051 | -0.34% | 30,045,500 | 23兆1386億 | -5.37% | 4.62 | 1.31 |
| 01/26 | 4,134 | 4,153 | 3,995 | 4,065 | -4.89% | 53,816,300 | 23兆2186億 | -5.18% | 4.63 | 1.31 |
| 01/23 | 4,325 | 4,327 | 4,110 | 4,274 | -1.18% | 68,150,900 | 24兆4124億 | -0.35% | 4.87 | 1.38 |
| 01/22 | 4,010 | 4,394 | 3,896 | 4,325 | +11.61% | 111,917,900 | 24兆7037億 | +0.89% | 4.93 | 1.4 |
| 01/21 | 3,735 | 3,935 | 3,730 | 3,875 | +0.62% | 42,997,200 | 22兆1334億 | -9.74% | 4.41 | 1.25 |
| 01/20 | 4,022 | 4,029 | 3,841 | 3,851 | -3.29% | 44,155,500 | 21兆9963億 | -10.65% | 4.39 | 1.25 |
| 01/19 | 3,910 | 3,999 | 3,871 | 3,982 | -0.7% | 32,598,800 | 22兆7445億 | -8.29% | 4.54 | 1.29 |
| 01/16 | 4,080 | 4,133 | 4,010 | 4,010 | -1.01% | 35,301,000 | 22兆9045億 | -8.26% | 4.57 | 1.3 |
| 01/15 | 4,150 | 4,177 | 4,014 | 4,051 | -4.93% | 51,883,200 | 23兆1386億 | -7.87% | 4.62 | 1.31 |
| 01/14 | 4,443 | 4,444 | 4,180 | 4,261 | -4.18% | 55,614,200 | 24兆3381億 | -3.77% | 4.85 | 1.38 |
| 01/13 | 4,500 | 4,571 | 4,382 | 4,447 | +4.32% | 62,883,200 | 25兆4005億 | +0.16% | 5.07 | 1.44 |
| 01/09 | 4,300 | 4,338 | 4,205 | 4,263 | -0.86% | 46,487,100 | 24兆3496億 | -3.75% | 4.86 | 1.38 |
| 01/08 | 4,600 | 4,606 | 4,300 | 4,300 | -7.59% | 56,546,700 | 24兆5609億 | -2.6% | 4.9 | 1.39 |
| 01/07 | 4,630 | 4,715 | 4,587 | 4,653 | -1.4% | 43,483,900 | 26兆5772億 | +5.56% | 5.3 | 1.5 |
| 01/06 | 4,690 | 4,735 | 4,531 | 4,719 | +2.25% | 53,943,700 | 26兆9542億 | +7.49% | 5.38 | 1.53 |
| 01/05 | 4,520 | 4,709 | 4,511 | 4,615 | +4.89% | 58,293,600 | 26兆3601億 | +5.61% | 5.26 | 1.49 |
| 01/01 | 株式分割 1→4 | |||||||||
| 2025 | ||||||||||
| 12/30 | 4,404 | 4,500 | 4,332 | 4,400 | -1.9% | 48,660,800 | 25兆1321億 | +1.2% | 5.01 | 1.6 |
| 12/29 | 4,475 | 4,544 | 4,332 | 4,485 | +0.79% | 52,884,600 | 25兆6176億 | +3.68% | 4.96 | 1.59 |
| 12/26 | 4,403 | 4,500 | 4,385 | 4,450 | +1.8% | 50,328,800 | 25兆4177億 | +3.08% | 4.92 | 1.57 |
| 12/25 | 4,375 | 4,438 | 4,325 | 4,371 | -0.23% | 34,747,200 | 24兆9679億 | +0.93% | 4.83 | 1.55 |
| 12/24 | 4,373 | 4,404 | 4,326 | 4,381 | -1.18% | 45,988,800 | 25兆250億 | +0.86% | 4.84 | 1.55 |
| 12/23 | 4,500 | 4,523 | 4,403 | 4,434 | -0.45% | 49,977,600 | 25兆3249億 | +1.76% | 4.9 | 1.57 |
| 12/22 | 4,621 | 4,645 | 4,425 | 4,454 | +4.09% | 90,560,000 | 25兆4391億 | +1.61% | 4.92 | 1.57 |
| 12/19 | 4,131 | 4,321 | 4,091 | 4,279 | +6.14% | 109,464,800 | 24兆4395億 | -2.82% | 4.73 | 1.51 |
| 12/18 | 3,951 | 4,185 | 3,885 | 4,031 | -3.76% | 112,571,600 | 23兆258億 | -9.29% | 4.46 | 1.43 |
| 12/17 | 4,116 | 4,229 | 4,048 | 4,189 | +1.3% | 81,094,000 | 23兆9255億 | -6.96% | 4.63 | 1.48 |
| 12/16 | 4,125 | 4,191 | 4,020 | 4,135 | -1.72% | 88,654,800 | 23兆6184億 | -9.34% | 4.57 | 1.46 |
| 12/15 | 4,250 | 4,276 | 4,134 | 4,208 | -5.95% | 75,534,000 | 24兆326億 | -8.89% | 4.65 | 1.49 |
| 12/12 | 4,465 | 4,601 | 4,231 | 4,474 | +3.89% | 148,538,400 | 25兆5533億 | -4.14% | 4.95 | 1.58 |
| 12/11 | 4,403 | 4,468 | 4,273 | 4,306 | -7.69% | 88,914,400 | 24兆5966億 | -8.79% | 4.76 | 1.52 |
| 12/10 | 4,774 | 4,820 | 4,568 | 4,665 | -0.74% | 86,340,000 | 26兆6457億 | -2.3% | 5.16 | 1.65 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 311 2,485 1/21 | 159 1,272 4/1 | 260,183,200 32,522,900 5/1 | - | - | 2兆4940億 3/31 |
| 2011年 3月期 | 439 3,515 3/4 | 250 1,997 5/7 | 186,248,000 23,281,000 3/15 | 3兆8050億 | 2兆1617億 | 3兆5940億 3/31 |
| 2012年 3月期 | 434 3,465 4/21 3,470 4/15 | 256 2,050 1/19 | 253,423,200 31,677,900 9/22 | 3兆7562億 | 2兆2191億 | 2兆7117億 3/30 |
| 2013年 3月期 | 553 4,420 3/28 | 275 2,200 10/15 | 549,800,800 68,725,100 10/12 | 4兆7846億 | 2兆3815億 | 5兆2156億 3/29 |
| 2014年 3月期 | 1,165 9,320 12/27 | 522 4,175 4/2 | 388,468,000 48,558,500 2/4 | 10兆889億 | 4兆5194億 | 9兆2699億 3/31 |
| 2015年 3月期 | 1,095 8,760 9/19 | 835 6,683 5/21 | 298,818,400 37,352,300 9/24 | 10兆5177億 | 8兆240億 | 8兆3053億 3/31 |
| 2016年 3月期 | 978 7,827 4/23 | 517 4,133 2/12 | 618,980,800 77,372,600 2/17 | 9兆3975億 | 4兆9623億 | 6兆1565億 3/31 |
| 2017年 3月期 | 1,133 9,066 1/27 | 649 5,194 7/25 | 264,310,400 33,038,800 12/8 | 9兆9785億 | 6兆2362億 | 8兆5661億 3/31 |
| 2018年 3月期 | 1,319 10,550 10/30 | 937 7,494 4/17 | 208,104,800 26,013,100 6/9 | 11兆6119億 | 8兆2483億 | 8兆6636億 3/30 |
| 2019年 3月期 | 1,438 11,500 10/1 11,500 9/28 | 850 6,803 12/26 | 340,952,800 42,619,100 2/7 | 12兆6575億 | 7兆4877億 | 11兆3223億 3/29 |
| 2020年 3月期 | 1,511 12,090 4/16 | 653 2,610 3/19 | 301,327,600 75,331,900 3/24 | 13兆3069億 | 5兆4544億 | 7兆8335億 3/31 |
| 2021年 3月期 | 2,674 10,695 3/16 | 899 3,596 4/2 | 273,537,600 68,384,400 12/10 | 22兆3505億 | 7兆5149億 | 16兆2238億 3/31 |
| 2022年 3月期 | 2,555 10,220 4/27 | 1,053 4,210 3/15 | 275,408,400 68,852,100 9/8 | 21兆3579億 | 7兆2536億 | 9兆1561億 3/31 |
| 2023年 3月期 | 1,795 7,180 11/11 | 1,123 4,491 5/12 | 187,032,400 46,758,100 5/13 | 12兆3708億 | 7兆7377億 | 7兆5844億 3/31 |
| 2024年 3月期 | 2,347 9,386 3/22 | 1,214 4,854 5/12 | 206,835,200 51,708,800 2/9 | 13兆7973億 | 7兆1353億 | 13兆1405億 3/29 |
| 2025年 3月期 | 3,045 12,180 7/11 | 1,592 6,368 8/5 | 113,198,400 28,299,600 11/13 | 17兆9045億 | 9兆3609億 | 10兆7532億 3/31 |
| 2026年 3月期 | 6,924 27,695 10/29 | 1,433 5,730 4/7 | 177,435,200 44,358,800 10/22 | 40兆7115億 | 8兆4230億 | 20兆2596億 3/31 |
| 最新 | 6,012 2026/5/13 | 46,400,500 | 34兆3396億 | |||
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。
