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
09/15	1,587	1,591	1,584	1,586	-0.06%	19,900	-	-1.37%	-	-
09/14	1,576	1,588	1,576	1,587	+0.89%	22,300	-	-1.49%	-	-
09/11	1,577	1,582	1,570	1,573	-0.44%	42,500	-	-2.48%	-	-
09/10	1,581	1,587	1,578	1,580	-0.06%	25,900	-	-2.23%	-	-
09/09	1,595	1,595	1,580	1,581	-0.57%	26,100	-	-2.23%	-	-
09/08	1,583	1,592	1,578	1,590	+0.44%	30,800	-	-1.79%	-	-
09/07	1,590	1,590	1,580	1,583	-0.38%	29,200	-	-2.34%	-	-
09/04	1,595	1,595	1,581	1,589	+0.06%	27,300	-	-2.16%	-	-
09/03	1,598	1,602	1,588	1,588	-0.63%	42,400	-	-2.46%	-	-
09/02	1,606	1,610	1,593	1,598	-0.56%	62,900	-	-2.14%	-	-
09/01	1,616	1,625	1,607	1,607	-0.62%	38,100	-	-1.77%	-	-
08/31	1,625	1,625	1,615	1,617	-0.74%	22,100	-	-1.28%	-	-
08/28	1,620	1,631	1,616	1,629	+0.49%	23,200	-	-0.61%	-	-
08/27	1,630	1,630	1,619	1,621	-0.67%	18,100	-	-1.16%	-	-
08/26	1,630	1,632	1,621	1,632	+0.06%	27,500	-	-0.55%	-	-
08/25	1,635	1,638	1,621	1,631	+0.31%	26,900	-	-0.73%	-	-
08/24	1,629	1,630	1,618	1,626	+0.37%	23,000	-	-1.03%	-	-
08/21	1,624	1,625	1,614	1,620	0%	27,700	-	-1.52%	-	-
08/20	1,601	1,625	1,595	1,620	+1.31%	51,700	-	-1.7%	-	-
08/19	1,611	1,614	1,596	1,599	-0.68%	78,200	-	-3.09%	-	-
08/18	1,621	1,622	1,609	1,610	-0.62%	47,200	-	-2.66%	-	-
08/17	1,640	1,653	1,616	1,620	-1.22%	42,300	-	-2.23%	-	-
08/14	1,630	1,646	1,620	1,640	+0.43%	20,000	-	-1.15%	-	-
08/13	1,627	1,633	1,616	1,633	+0.25%	40,700	-	-1.69%	-	-
08/12	1,626	1,629	1,611	1,629	-2.22%	44,800	-	-1.99%	-	-
08/10	1,660	1,667	1,649	1,666	+1.03%	16,800	-	+0.18%	-	-
08/07	1,641	1,655	1,635	1,649	+1.17%	22,800	-	-0.84%	-	-
08/06	1,621	1,635	1,615	1,630	+0.49%	26,000	-	-1.93%	-	-
08/05	1,634	1,645	1,622	1,622	-0.73%	30,100	-	-2.41%	-	-
08/04	1,650	1,650	1,629	1,634	-0.24%	26,100	-	-1.68%	-	-
08/03	1,662	1,662	1,638	1,638	-1.33%	46,800	-	-1.44%	-	-
07/31	1,693	1,693	1,660	1,660	-1.95%	27,900	-	-0.12%	-	-
07/30	1,700	1,700	1,680	1,693	-0.7%	28,100	-	+1.93%	-	-
07/29	1,687	1,706	1,673	1,705	+2.34%	32,300	-	+2.9%	-	-
07/28	1,666	1,680	1,656	1,666	0%	42,000	-	+0.73%	-	-
07/27	1,659	1,675	1,645	1,666	+2.08%	41,900	-	+0.79%	-	-
07/24	1,651	1,651	1,629	1,632	-1.09%	48,200	-	-1.21%	-	-
07/23	1,677	1,677	1,644	1,650	-0.84%	30,600	-	-0.06%	-	-
07/22	1,660	1,667	1,653	1,664	+0.24%	23,900	-	+0.91%	-	-
07/21	1,688	1,688	1,660	1,660	+0.55%	17,000	-	+0.79%	-	-
07/17	1,677	1,693	1,648	1,651	-1.55%	32,600	-	+0.36%	-	-
07/16	1,681	1,692	1,677	1,677	-0.24%	17,900	-	+2.01%	-	-
07/15	1,684	1,688	1,680	1,681	-0.36%	16,700	-	+2.44%	-	-
07/14	1,686	1,696	1,680	1,687	+0.42%	10,600	-	+2.99%	-	-
07/13	1,693	1,699	1,680	1,680	-0.24%	12,600	-	+2.88%	-	-
07/10	1,689	1,691	1,675	1,684	+0.24%	16,700	-	+3.38%	-	-
07/09	1,681	1,686	1,670	1,680	+0.12%	17,500	-	+3.45%	-	-
07/08	1,672	1,681	1,669	1,678	+0.78%	14,000	-	+3.71%	-	-
07/07	1,656	1,672	1,656	1,665	+0.54%	20,700	-	+3.22%	-	-
07/06	1,664	1,671	1,655	1,656	-0.12%	13,700	-	+3.05%	-	-
07/03	1,639	1,664	1,636	1,658	+1.72%	27,700	-	+3.3%	-	-
07/02	1,637	1,655	1,630	1,630	+0.31%	23,600	-	+1.68%	-	-
07/01	1,650	1,650	1,625	1,625	-0.61%	24,500	-	+1.37%	-	-
06/30	1,648	1,649	1,635	1,635	0%	14,600	-	+1.93%	-	-
06/29	1,643	1,657	1,635	1,635	+0.62%	26,000	-	+2%	-	-
06/26	1,627	1,644	1,625	1,625	-0.37%	24,800	-	+1.37%	-	-
06/25	1,642	1,642	1,621	1,631	+1.05%	16,300	-	+1.75%	-	-
06/24	1,629	1,640	1,611	1,614	-0.98%	12,000	-	+0.69%	-	-
06/23	1,640	1,640	1,625	1,630	-0.06%	13,300	-	+1.62%	-	-
06/22	1,635	1,642	1,628	1,631	-0.12%	10,600	-	+1.75%	-	-
06/19	1,636	1,638	1,619	1,633	+0.68%	27,000	-	+1.94%	-	-
06/18	1,610	1,627	1,600	1,622	+1.12%	20,400	-	+1.25%	-	-
06/17	1,617	1,629	1,602	1,604	-0.56%	20,800	-	+0.12%	-	-
06/16	1,591	1,628	1,587	1,613	+1.19%	22,800	-	+0.69%	-	-
06/15	1,648	1,648	1,594	1,594	-1.67%	24,400	-	-0.62%	-	-
06/12	1,612	1,634	1,592	1,621	+0.5%	48,300	-	+0.87%	-	-
06/11	1,609	1,615	1,594	1,613	+0.5%	16,600	-	+0.25%	-	-
06/10	1,583	1,607	1,583	1,605	+2.03%	18,300	-	-0.43%	-	-
06/09	1,576	1,588	1,571	1,573	+0.32%	15,400	-	-2.66%	-	-
06/08	1,578	1,584	1,553	1,568	+0.71%	26,900	-	-3.27%	-	-
06/05	1,530	1,574	1,530	1,557	+1.76%	28,400	-	-4.3%	-	-
06/04	1,560	1,560	1,527	1,530	-1.67%	29,400	-	-6.31%	-	-
06/03	1,534	1,557	1,520	1,556	+1.9%	39,500	-	-5.12%	-	-
06/02	1,580	1,580	1,526	1,527	-3.54%	83,200	-	-7.29%	-	-
06/01	1,624	1,624	1,583	1,583	-2.52%	53,200	-	-4.35%	-	-
05/29	1,634	1,637	1,624	1,624	-0.37%	12,100	-	-2.29%	-	-
05/28	1,627	1,646	1,627	1,630	-0.49%	18,400	-	-2.28%	-	-
05/27	1,638	1,643	1,625	1,638	+0.61%	20,600	-	-2.15%	-	-
05/26	1,623	1,635	1,612	1,628	-0.06%	15,000	-	-3.04%	-	-
05/25	1,633	1,647	1,615	1,629	0%	40,900	-	-3.27%	-	-
05/22	1,639	1,639	1,616	1,629	+0.12%	11,900	-	-3.55%	-	-
05/21	1,633	1,639	1,620	1,627	+0.12%	18,500	-	-3.96%	-	-
05/20	1,620	1,630	1,614	1,625	+0.31%	36,800	-	-4.36%	-	-
05/19	1,602	1,630	1,602	1,620	+1.38%	22,800	-	-4.99%	-	-
05/18	1,620	1,631	1,595	1,598	-1.96%	40,700	-	-6.66%	-	-
05/15	1,616	1,632	1,616	1,630	+0.87%	25,700	-	-5.18%	-	-
05/14	1,620	1,624	1,588	1,616	+0.37%	55,100	-	-6.32%	-	-
05/13	1,652	1,652	1,607	1,610	-3.59%	91,000	-	-7.1%	-	-
05/12	1,690	1,698	1,668	1,670	-0.42%	40,100	-	-4.02%	-	-
05/11	1,665	1,689	1,660	1,677	+0.9%	32,200	-	-3.95%	-	-
05/08	1,680	1,699	1,656	1,662	-1.48%	56,200	-	-5.08%	-	-
05/07	1,704	1,708	1,687	1,687	-0.47%	23,000	-	-3.98%	-	-
05/01	1,705	1,713	1,691	1,695	-0.59%	24,100	-	-3.97%	-	-
04/30	1,724	1,724	1,703	1,705	-1.16%	21,600	-	-3.84%	-	-
04/28	1,707	1,725	1,699	1,725	+1.23%	30,000	-	-3.14%	-	-
04/27	1,720	1,725	1,700	1,704	-0.64%	26,700	-	-4.59%	-	-
04/24	1,749	1,749	1,715	1,715	-0.81%	16,200	-	-4.3%	-	-
04/23	1,726	1,730	1,718	1,729	+0.06%	21,700	-	-3.94%	-	-
04/22	1,753	1,763	1,727	1,728	-1.54%	24,200	-	-4.37%	-	-
04/21	1,777	1,783	1,755	1,755	-1.24%	17,200	-	-3.25%	-	-

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
2025年 3月期	1,840 10/1	1,340 12/24	1,562,800 10/1	279億7848万	203億7563万	253億7809万 3/31
2026年 3月期	1,980 3/2	1,501 4/7	409,700 8/13	301億728万	228億2375万	257億6330万 3/31
最新	1,586 2026/9/15		19,900	241億1623万

シマダヤ（250A）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート