ソフトバンクグループ
9984プライム/情報･通信業/SoftBank Group Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,540.0 | 3,616.0 | 3,529.0 | 3,578.0 | -170.0 | -4.54% | 41,911,500 |
| 2026-03-12 | 3,783.0 | 3,836.0 | 3,675.0 | 3,748.0 | -140.0 | -3.60% | 40,285,000 |
| 2026-03-11 | 3,795.0 | 3,990.0 | 3,787.0 | 3,888.0 | +256.0 | +7.05% | 52,919,900 |
| 2026-03-10 | 3,611.0 | 3,687.0 | 3,531.0 | 3,632.0 | +91.0 | +2.57% | 47,676,800 |
| 2026-03-09 | 3,534.0 | 3,598.0 | 3,436.0 | 3,541.0 | -385.0 | -9.81% | 58,861,800 |
| 2026-03-06 | 3,797.0 | 3,953.0 | 3,780.0 | 3,926.0 | +62.0 | +1.60% | 37,036,500 |
| 2026-03-05 | 3,900.0 | 4,037.0 | 3,816.0 | 3,864.0 | +158.0 | +4.26% | 45,759,900 |
| 2026-03-04 | 3,895.0 | 3,917.0 | 3,605.0 | 3,706.0 | -286.0 | -7.16% | 59,831,100 |
| 2026-03-03 | 4,106.0 | 4,162.0 | 3,975.0 | 3,992.0 | -54.0 | -1.33% | 37,236,900 |
| 2026-03-02 | 4,010.0 | 4,103.0 | 3,962.0 | 4,046.0 | -43.0 | -1.05% | 33,867,000 |
| 2026-02-27 | 4,080.0 | 4,114.0 | 4,030.0 | 4,089.0 | -109.0 | -2.60% | 41,898,300 |
| 2026-02-26 | 4,143.0 | 4,269.0 | 4,122.0 | 4,198.0 | +161.0 | +3.99% | 34,697,500 |
| 2026-02-25 | 4,200.0 | 4,230.0 | 4,037.0 | 4,037.0 | -59.0 | -1.44% | 39,083,100 |
| 2026-02-24 | 4,150.0 | 4,174.0 | 4,074.0 | 4,096.0 | -233.0 | -5.38% | 33,697,200 |
| 2026-02-20 | 4,389.0 | 4,406.0 | 4,257.0 | 4,329.0 | -111.0 | -2.50% | 29,922,000 |
| 2026-02-19 | 4,356.0 | 4,555.0 | 4,291.0 | 4,440.0 | +114.0 | +2.64% | 53,224,200 |
| 2026-02-18 | 4,470.0 | 4,474.0 | 4,317.0 | 4,326.0 | -123.0 | -2.76% | 29,825,000 |
| 2026-02-17 | 4,700.0 | 4,702.0 | 4,373.0 | 4,449.0 | -239.0 | -5.10% | 46,194,900 |
| 2026-02-16 | 4,409.0 | 4,734.0 | 4,378.0 | 4,688.0 | +298.0 | +6.79% | 61,481,900 |
| 2026-02-13 | 4,747.0 | 4,886.0 | 4,382.0 | 4,390.0 | -427.0 | -8.86% | 75,769,800 |
| 2026-02-12 | 4,755.0 | 4,954.0 | 4,715.0 | 4,817.0 | +112.0 | +2.38% | 72,447,700 |
| 2026-02-10 | 4,505.0 | 4,759.0 | 4,468.0 | 4,705.0 | +454.0 | +10.68% | 80,120,100 |
| 2026-02-09 | 4,340.0 | 4,346.0 | 4,223.0 | 4,251.0 | +252.0 | +6.30% | 59,539,600 |
| 2026-02-06 | 3,873.0 | 4,033.0 | 3,790.0 | 3,999.0 | +87.0 | +2.22% | 50,504,700 |
| 2026-02-05 | 3,997.0 | 4,043.0 | 3,895.0 | 3,912.0 | -295.0 | -7.01% | 50,584,100 |
| 2026-02-04 | 4,220.0 | 4,339.0 | 4,159.0 | 4,207.0 | -93.0 | -2.16% | 41,075,700 |
| 2026-02-03 | 4,220.0 | 4,317.0 | 4,166.0 | 4,300.0 | +210.0 | +5.13% | 39,106,600 |
| 2026-02-02 | 4,123.0 | 4,270.0 | 4,068.0 | 4,090.0 | -163.0 | -3.83% | 51,854,000 |
| 2026-01-30 | 4,377.0 | 4,495.0 | 4,211.0 | 4,253.0 | -12.0 | -0.28% | 67,222,700 |
| 2026-01-29 | 4,180.0 | 4,355.0 | 4,049.0 | 4,265.0 | +64.0 | +1.52% | 65,280,700 |
| 2026-01-28 | 4,051.0 | 4,408.0 | 4,011.0 | 4,201.0 | +150.0 | +3.70% | 86,639,900 |
| 2026-01-27 | 4,111.0 | 4,126.0 | 4,043.0 | 4,051.0 | -14.0 | -0.34% | 30,045,500 |
| 2026-01-26 | 4,134.0 | 4,153.0 | 3,995.0 | 4,065.0 | -209.0 | -4.89% | 53,816,300 |
| 2026-01-23 | 4,325.0 | 4,327.0 | 4,110.0 | 4,274.0 | -51.0 | -1.18% | 68,150,900 |
| 2026-01-22 | 4,010.0 | 4,394.0 | 3,896.0 | 4,325.0 | +450.0 | +11.61% | 111,917,900 |
| 2026-01-21 | 3,735.0 | 3,935.0 | 3,730.0 | 3,875.0 | +24.0 | +0.62% | 42,997,200 |
| 2026-01-20 | 4,022.0 | 4,029.0 | 3,841.0 | 3,851.0 | -131.0 | -3.29% | 44,155,500 |
| 2026-01-19 | 3,910.0 | 3,999.0 | 3,871.0 | 3,982.0 | -28.0 | -0.70% | 32,598,800 |
| 2026-01-16 | 4,080.0 | 4,133.0 | 4,010.0 | 4,010.0 | -41.0 | -1.01% | 35,301,000 |
| 2026-01-15 | 4,150.0 | 4,177.0 | 4,014.0 | 4,051.0 | -210.0 | -4.93% | 51,883,200 |
| 2026-01-14 | 4,443.0 | 4,444.0 | 4,180.0 | 4,261.0 | -186.0 | -4.18% | 55,614,200 |
| 2026-01-13 | 4,500.0 | 4,571.0 | 4,382.0 | 4,447.0 | +184.0 | +4.32% | 62,883,200 |
| 2026-01-09 | 4,300.0 | 4,338.0 | 4,205.0 | 4,263.0 | -37.0 | -0.86% | 46,487,100 |
| 2026-01-08 | 4,600.0 | 4,606.0 | 4,300.0 | 4,300.0 | -353.0 | -7.59% | 56,546,700 |
| 2026-01-07 | 4,630.0 | 4,715.0 | 4,587.0 | 4,653.0 | -66.0 | -1.40% | 43,483,900 |
| 2026-01-06 | 4,690.0 | 4,735.0 | 4,531.0 | 4,719.0 | +104.0 | +2.25% | 53,943,700 |
| 2026-01-05 | 4,520.0 | 4,709.0 | 4,511.0 | 4,615.0 | +215.0 | +4.89% | 58,293,600 |
| 2025-12-30 | 4,404.0 | 4,500.0 | 4,332.0 | 4,400.0 | -85.0 | -1.90% | 48,660,800 |
| 2025-12-29 | 4,475.0 | 4,544.0 | 4,332.0 | 4,485.0 | +35.0 | +0.79% | 52,884,600 |
| 2025-12-26 | 4,402.5 | 4,500.0 | 4,385.0 | 4,450.0 | +78.8 | +1.80% | 50,328,800 |
| 2025-12-25 | 4,375.0 | 4,437.5 | 4,325.0 | 4,371.3 | -10.0 | -0.23% | 34,747,200 |
| 2025-12-24 | 4,372.5 | 4,403.8 | 4,326.3 | 4,381.3 | -52.5 | -1.18% | 45,988,800 |
| 2025-12-23 | 4,500.0 | 4,522.5 | 4,402.5 | 4,433.8 | -20.0 | -0.45% | 49,977,600 |
| 2025-12-22 | 4,621.3 | 4,645.0 | 4,425.0 | 4,453.8 | +175.0 | +4.09% | 90,560,000 |
| 2025-12-19 | 4,131.3 | 4,321.3 | 4,091.3 | 4,278.8 | +247.5 | +6.14% | 109,464,800 |
| 2025-12-18 | 3,951.3 | 4,185.0 | 3,885.0 | 4,031.3 | -157.5 | -3.76% | 112,571,600 |
| 2025-12-17 | 4,116.3 | 4,228.8 | 4,047.5 | 4,188.8 | +53.8 | +1.30% | 81,094,000 |
| 2025-12-16 | 4,125.0 | 4,191.3 | 4,020.0 | 4,135.0 | -72.5 | -1.72% | 88,654,800 |
| 2025-12-15 | 4,250.0 | 4,276.3 | 4,133.8 | 4,207.5 | -266.3 | -5.95% | 75,534,000 |
| 2025-12-12 | 4,465.0 | 4,601.3 | 4,231.3 | 4,473.8 | +167.5 | +3.89% | 148,538,400 |
| 2025-12-11 | 4,402.5 | 4,467.5 | 4,272.5 | 4,306.3 | -358.8 | -7.69% | 88,914,400 |
| 2025-12-10 | 4,773.8 | 4,820.0 | 4,567.5 | 4,665.0 | -35.0 | -0.74% | 86,340,000 |
| 2025-12-09 | 4,716.3 | 4,765.0 | 4,602.5 | 4,700.0 | +36.3 | +0.78% | 73,731,600 |
| 2025-12-08 | 4,921.3 | 4,935.0 | 4,595.0 | 4,663.8 | -157.5 | -3.27% | 97,286,000 |
| 2025-12-05 | 4,550.0 | 4,821.3 | 4,523.8 | 4,821.3 | +271.3 | +5.96% | 152,021,200 |
| 2025-12-04 | 4,267.5 | 4,592.5 | 4,226.3 | 4,550.0 | +382.5 | +9.18% | 146,356,000 |
| 2025-12-03 | 3,963.8 | 4,260.0 | 3,952.5 | 4,167.5 | +250.0 | +6.38% | 101,933,200 |
| 2025-12-02 | 4,168.8 | 4,178.8 | 3,901.3 | 3,917.5 | -216.3 | -5.23% | 72,971,600 |
| 2025-12-01 | 4,206.3 | 4,220.0 | 4,025.0 | 4,133.8 | -72.5 | -1.72% | 68,112,000 |
| 2025-11-28 | 4,250.0 | 4,280.0 | 4,158.8 | 4,206.3 | -3.8 | -0.09% | 60,610,400 |
| 2025-11-27 | 4,185.0 | 4,320.0 | 4,145.0 | 4,210.0 | +145.0 | +3.57% | 105,060,400 |
| 2025-11-26 | 3,910.0 | 4,153.8 | 3,885.0 | 4,065.0 | +217.5 | +5.65% | 112,871,200 |
| 2025-11-25 | 4,273.8 | 4,287.5 | 3,795.0 | 3,847.5 | -425.0 | -9.95% | 146,454,000 |
| 2025-11-21 | 4,395.0 | 4,456.3 | 4,255.0 | 4,272.5 | -522.5 | -10.90% | 88,220,000 |
| 2025-11-20 | 5,131.3 | 5,135.0 | 4,780.0 | 4,795.0 | +88.8 | +1.89% | 89,803,200 |
| 2025-11-19 | 4,706.3 | 4,886.3 | 4,642.5 | 4,706.3 | +1.3 | +0.03% | 80,920,800 |
| 2025-11-18 | 4,962.5 | 5,015.0 | 4,700.0 | 4,705.0 | -380.0 | -7.47% | 77,977,200 |
| 2025-11-17 | 4,947.5 | 5,170.0 | 4,910.0 | 5,085.0 | +140.0 | +2.83% | 65,636,400 |
| 2025-11-14 | 4,826.3 | 5,185.0 | 4,817.5 | 4,945.0 | -347.5 | -6.57% | 126,774,800 |
| 2025-11-13 | 5,321.3 | 5,380.0 | 5,135.0 | 5,292.5 | -185.0 | -3.38% | 73,872,800 |
| 2025-11-12 | 5,325.0 | 5,600.0 | 5,103.8 | 5,477.5 | -196.3 | -3.46% | 108,068,800 |
| 2025-11-11 | 5,688.8 | 5,872.5 | 5,561.3 | 5,673.8 | +110.0 | +1.98% | 71,382,400 |
| 2025-11-10 | 5,550.0 | 5,606.3 | 5,388.8 | 5,563.8 | +138.8 | +2.56% | 62,409,600 |
| 2025-11-07 | 5,450.0 | 5,522.5 | 5,237.5 | 5,425.0 | -400.0 | -6.87% | 88,702,400 |
| 2025-11-06 | 5,910.0 | 5,950.0 | 5,525.0 | 5,825.0 | +165.0 | +2.92% | 85,280,400 |
| 2025-11-05 | 5,725.0 | 5,803.8 | 5,385.0 | 5,660.0 | -630.0 | -10.02% | 136,537,600 |
| 2025-11-04 | 6,840.0 | 6,842.5 | 6,275.0 | 6,290.0 | -476.3 | -7.04% | 91,194,400 |
| 2025-10-31 | 6,740.0 | 6,843.8 | 6,597.5 | 6,766.3 | +191.3 | +2.91% | 73,072,800 |
| 2025-10-30 | 6,706.3 | 6,797.5 | 6,501.3 | 6,575.0 | -253.8 | -3.72% | 109,411,600 |
| 2025-10-29 | 6,750.0 | 6,923.8 | 6,657.5 | 6,828.8 | +256.3 | +3.90% | 95,488,400 |
| 2025-10-28 | 6,300.0 | 6,621.3 | 6,251.3 | 6,572.5 | +205.0 | +3.22% | 96,806,000 |
| 2025-10-27 | 6,125.0 | 6,367.5 | 6,035.0 | 6,367.5 | +397.5 | +6.66% | 93,042,000 |
| 2025-10-24 | 5,800.0 | 5,977.5 | 5,792.5 | 5,970.0 | +321.3 | +5.69% | 80,980,400 |
| 2025-10-23 | 5,600.0 | 5,812.5 | 5,525.0 | 5,648.8 | -276.3 | -4.66% | 88,625,200 |
| 2025-10-22 | 6,021.3 | 6,051.3 | 5,520.0 | 5,925.0 | -305.0 | -4.90% | 177,435,200 |
| 2025-10-21 | 6,375.0 | 6,433.8 | 6,072.5 | 6,230.0 | -16.3 | -0.26% | 147,072,000 |
| 2025-10-20 | 5,970.0 | 6,246.3 | 5,886.3 | 6,246.3 | +488.8 | +8.49% | 97,160,400 |
| 2025-10-17 | 5,773.8 | 5,892.5 | 5,716.3 | 5,757.5 | -200.0 | -3.36% | 74,998,400 |
| 2025-10-16 | 5,646.3 | 5,962.5 | 5,562.5 | 5,957.5 | +471.3 | +8.59% | 102,763,600 |
| 2025-10-15 | 5,250.0 | 5,520.0 | 5,155.0 | 5,486.3 | +266.3 | +5.10% | 72,108,800 |
| 2025-10-14 | 5,503.8 | 5,615.0 | 5,161.3 | 5,220.0 | -341.3 | -6.14% | 98,116,400 |
| 2025-10-10 | 5,700.0 | 5,771.3 | 5,505.0 | 5,561.3 | -180.0 | -3.14% | 85,909,600 |
| 2025-10-09 | 5,387.5 | 5,833.8 | 5,375.0 | 5,741.3 | +588.8 | +11.43% | 128,417,600 |
| 2025-10-08 | 5,250.0 | 5,258.8 | 5,103.8 | 5,152.5 | -105.0 | -2.00% | 50,547,600 |
| 2025-10-07 | 5,325.0 | 5,423.8 | 5,202.5 | 5,257.5 | +57.5 | +1.11% | 57,021,200 |
| 2025-10-06 | 5,150.0 | 5,222.5 | 5,050.0 | 5,200.0 | +205.0 | +4.10% | 64,418,800 |
| 2025-10-03 | 4,900.0 | 5,073.8 | 4,876.3 | 4,995.0 | +171.3 | +3.55% | 61,044,400 |
| 2025-10-02 | 4,775.0 | 4,846.3 | 4,720.0 | 4,823.8 | +263.8 | +5.78% | 53,968,400 |
| 2025-10-01 | 4,685.0 | 4,755.0 | 4,542.5 | 4,560.0 | -111.3 | -2.38% | 50,050,800 |
| 2025-09-30 | 4,742.5 | 4,745.0 | 4,633.8 | 4,671.3 | -88.8 | -1.86% | 34,797,600 |
| 2025-09-29 | 4,720.0 | 4,760.0 | 4,638.8 | 4,760.0 | +48.8 | +1.03% | 41,491,200 |
| 2025-09-26 | 4,895.0 | 4,942.5 | 4,688.8 | 4,711.3 | -183.8 | -3.75% | 67,376,800 |
| 2025-09-25 | 4,680.0 | 4,895.0 | 4,673.8 | 4,895.0 | +145.0 | +3.05% | 72,200,400 |
| 2025-09-24 | 4,558.8 | 4,772.5 | 4,543.8 | 4,750.0 | +267.5 | +5.97% | 65,527,200 |
| 2025-09-22 | 4,518.8 | 4,616.3 | 4,471.3 | 4,482.5 | -111.3 | -2.42% | 39,012,400 |
| 2025-09-19 | 4,616.3 | 4,686.3 | 4,468.8 | 4,593.8 | +30.0 | +0.66% | 84,760,800 |
| 2025-09-18 | 4,491.3 | 4,628.8 | 4,468.8 | 4,563.8 | +48.8 | +1.08% | 57,493,600 |
| 2025-09-17 | 4,525.0 | 4,576.3 | 4,467.5 | 4,515.0 | -60.0 | -1.31% | 45,183,200 |
| 2025-09-16 | 4,647.5 | 4,665.0 | 4,475.0 | 4,575.0 | +17.5 | +0.38% | 59,489,600 |
| 2025-09-12 | 4,537.5 | 4,580.0 | 4,372.5 | 4,557.5 | — | — | 91,046,400 |
直近120営業日分を表示