時価総額

2025年3月31日: 253億7809万

2025/10/07～2026/03/06

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
03/06	1,880	1,896	1,863	1,881	-0.58%	21,300	286億191万	+0.11%	11.13	1.45
03/05	1,896	1,927	1,885	1,892	+1.94%	26,100	287億6917万	+0.91%	11.19	1.46
03/04	1,901	1,910	1,838	1,856	-4.18%	53,400	282億2177万	-0.75%	10.98	1.43
03/03	1,965	1,973	1,925	1,937	-1.42%	52,900	294億5343万	+3.75%	11.46	1.49
03/02	1,966	1,980	1,952	1,965	-0.51%	30,800	298億7919万	+5.59%	11.63	1.52
02/27	1,950	1,979	1,950	1,975	+1.28%	23,500	300億3125万	+6.47%	11.69	1.52
02/26	1,930	1,960	1,927	1,950	+0.72%	26,400	296億5110万	+5.52%	11.54	1.5
02/25	1,950	1,950	1,925	1,936	-0.77%	27,200	294億3822万	+4.99%	11.45	1.49
02/24	1,934	1,954	1,912	1,951	+1.46%	27,700	296億6631万	+6.09%	11.54	1.51
02/20	1,926	1,934	1,904	1,923	-0.05%	23,400	292億4055万	+4.97%	11.38	1.48
02/19	1,898	1,925	1,886	1,924	+1.37%	32,600	292億5576万	+5.37%	11.38	1.48
02/18	1,899	1,906	1,891	1,898	+0.32%	15,100	288億6041万	+4.29%	11.23	1.46
02/17	1,900	1,909	1,883	1,892	-0.42%	26,600	287億6917万	+4.24%	11.19	1.46
02/16	1,895	1,918	1,892	1,900	+0.42%	26,700	288億9082万	+4.97%	11.24	1.47
02/13	1,895	1,901	1,875	1,892	-0.16%	39,000	287億6917万	+4.82%	11.19	1.46
02/12	1,890	1,914	1,868	1,895	+2.27%	72,900	288億1479万	+5.34%	11.21	1.46
02/10	1,847	1,855	1,844	1,853	+0.76%	31,800	281億7615万	+3.29%	10.96	1.43
02/09	1,835	1,850	1,830	1,839	+0.22%	22,900	279億6327万	+2.79%	10.88	1.42
02/06	1,835	1,838	1,818	1,835	0%	17,200	279億245万	+2.74%	10.86	1.42
02/05	1,817	1,839	1,813	1,835	+0.99%	26,800	279億245万	+2.92%	10.86	1.42
02/04	1,792	1,818	1,790	1,817	+1.4%	20,600	276億2875万	+2.08%	10.75	1.4
02/03	1,800	1,808	1,785	1,792	-0.28%	33,500	272億4860万	+0.79%	10.6	1.38
02/02	1,790	1,816	1,782	1,797	+0.79%	23,800	273億2463万	+1.18%	10.63	1.39
01/30	1,775	1,783	1,762	1,783	+0.79%	22,000	271億1175万	+0.45%	10.55	1.38
01/29	1,763	1,778	1,753	1,769	+0.28%	30,700	268億9887万	-0.23%	10.47	1.37
01/28	1,781	1,781	1,761	1,764	-0.73%	24,600	268億2284万	-0.56%	10.44	1.36
01/27	1,775	1,787	1,771	1,777	-0.11%	18,300	270億2052万	+0.17%	10.51	1.37
01/26	1,785	1,786	1,772	1,779	-0.78%	27,100	270億5093万	+0.4%	10.53	1.37
01/23	1,805	1,806	1,790	1,793	-0.39%	19,500	272億6381万	+1.24%	10.61	1.38
01/22	1,814	1,820	1,799	1,800	-0.66%	14,700	273億7025万	+1.75%	10.65	1.39
01/21	1,811	1,819	1,800	1,812	-1.41%	33,600	275億5272万	+2.66%	10.72	1.4
01/20	1,819	1,846	1,814	1,838	+1.43%	28,900	279億4807万	+4.37%	10.87	1.42
01/19	1,791	1,823	1,784	1,812	+1.57%	41,900	275億5272万	+3.13%	10.72	1.4
01/16	1,765	1,785	1,762	1,784	+0.9%	21,700	271億2696万	+1.65%	10.56	1.38
01/15	1,770	1,777	1,762	1,768	-0.11%	23,000	268億8367万	+0.8%	10.46	1.36
01/14	1,772	1,783	1,761	1,770	-1.12%	44,300	269億1408万	+1.03%	10.47	1.37
01/13	1,784	1,811	1,782	1,790	+1.42%	72,200	272億1819万	+2.23%	10.59	1.38
01/09	1,752	1,765	1,752	1,765	+0.63%	15,600	268億3805万	+0.91%	10.44	1.36
01/08	1,750	1,763	1,750	1,754	+0.17%	17,100	266億7079万	+0.34%	10.38	1.35
01/07	1,759	1,765	1,749	1,751	-0.62%	21,500	266億2517万	+0.17%	10.36	1.35
01/06	1,741	1,764	1,741	1,762	+1.44%	16,600	267億9243万	+0.74%	10.42	1.36
01/05	1,755	1,770	1,737	1,737	-1.03%	32,900	264億1229万	-0.69%	10.28	1.34
2025
12/30	1,771	1,780	1,755	1,755	-0.96%	26,400	266億8599万	+0.29%	10.38	1.35
12/29	1,769	1,775	1,762	1,772	+0.34%	27,500	269億4449万	+1.26%	10.48	1.37
12/26	1,757	1,766	1,755	1,766	+0.51%	15,200	268億5326万	+0.91%	10.45	1.36
12/25	1,762	1,762	1,755	1,757	+0.23%	16,300	267億1640万	+0.46%	10.4	1.36
12/24	1,755	1,760	1,752	1,753	-0.34%	24,600	266億5558万	+0.29%	10.37	1.35
12/23	1,751	1,766	1,751	1,759	+0.51%	18,900	267億4682万	+0.69%	10.41	1.36
12/22	1,780	1,780	1,750	1,750	-1.41%	21,300	266億996万	+0.11%	10.35	1.35
12/19	1,760	1,775	1,759	1,775	+0.8%	28,100	269億9011万	+1.6%	10.5	1.37
12/18	1,742	1,762	1,742	1,761	+1.09%	22,700	267億7723万	+0.74%	10.42	1.36
12/17	1,743	1,750	1,740	1,742	-0.06%	16,900	264億8832万	-0.4%	10.31	1.34
12/16	1,739	1,746	1,736	1,743	0%	20,200	265億352万	-0.4%	10.31	1.35
12/15	1,729	1,743	1,717	1,743	+1.63%	27,800	265億352万	-0.46%	10.31	1.35
12/12	1,727	1,731	1,715	1,715	+0.06%	19,800	260億7777万	-2.06%	10.15	1.32
12/11	1,748	1,749	1,714	1,714	-1.38%	34,500	260億6256万	-2.11%	10.14	1.32
12/10	1,744	1,757	1,738	1,738	-0.34%	24,500	264億2750万	-0.8%	10.28	1.34
12/09	1,753	1,753	1,737	1,744	-0.57%	12,000	265億1873万	-0.51%	10.32	1.35
12/08	1,741	1,760	1,736	1,754	+1.21%	22,400	266億7079万	+0.06%	10.38	1.35
12/05	1,734	1,745	1,731	1,733	-0.52%	17,200	263億5147万	-1.14%	10.25	1.34
12/04	1,745	1,749	1,735	1,742	+0.23%	17,400	264億8832万	-0.74%	10.31	1.34
12/03	1,751	1,751	1,738	1,738	-0.74%	20,700	264億2750万	-1.14%	10.28	1.34
12/02	1,750	1,759	1,743	1,751	+0.06%	16,400	266億2517万	-0.51%	10.36	1.35
12/01	1,777	1,779	1,750	1,750	-1.52%	24,800	266億996万	-0.68%	10.35	1.35
11/28	1,753	1,782	1,753	1,777	+0.62%	24,900	270億2052万	+0.68%	10.51	1.37
11/27	1,760	1,766	1,752	1,766	+0.46%	21,100	268億5326万	-0.06%	10.45	1.36
11/26	1,740	1,758	1,740	1,758	+1.09%	20,500	267億3161万	-0.57%	10.4	1.36
11/25	1,767	1,773	1,739	1,739	-2.08%	38,400	264億4270万	-1.75%	10.29	1.34
11/21	1,731	1,776	1,731	1,776	+2.19%	43,600	270億531万	+0.23%	10.51	1.37
11/20	1,745	1,764	1,738	1,738	-0.4%	33,500	264億2750万	-1.86%	10.28	1.34
11/19	1,740	1,760	1,730	1,745	+0.52%	47,000	265億3394万	-1.52%	10.32	1.35
11/18	1,740	1,755	1,726	1,736	-1.81%	49,600	263億9708万	-1.98%	10.27	1.34
11/17	1,730	1,772	1,721	1,768	+2.73%	85,000	268億8367万	-0.23%	10.46	1.36
11/14	1,717	1,725	1,680	1,721	-4.71%	167,100	261億6900万	-2.88%	10.18	1.33
11/13	1,805	1,819	1,797	1,806	+1.01%	58,700	274億6148万	+1.75%	10.69	1.39
11/12	1,773	1,808	1,772	1,788	+0.68%	35,900	271億8778万	+0.79%	10.58	1.38
11/11	1,774	1,777	1,760	1,776	+0.62%	26,500	270億531万	+0.06%	10.51	1.37
11/10	1,738	1,770	1,738	1,765	+1.55%	33,700	268億3805万	-0.62%	10.44	1.36
11/07	1,721	1,738	1,720	1,738	+0.99%	21,600	264億2750万	-2.14%	10.28	1.34
11/06	1,739	1,740	1,721	1,721	-1.04%	28,600	261億6900万	-3.15%	10.18	1.33
11/05	1,752	1,759	1,726	1,739	-0.63%	35,800	264億4270万	-2.3%	10.29	1.34
11/04	1,767	1,767	1,746	1,750	-0.68%	41,000	266億996万	-1.91%	10.35	1.35
10/31	1,760	1,769	1,748	1,762	+0.63%	58,700	267億9243万	-1.45%	10.42	1.36
10/30	1,762	1,795	1,751	1,751	-1.35%	288,500	266億2517万	-2.18%	10.36	1.35
10/29	1,809	1,809	1,770	1,775	-1.66%	42,200	269億9011万	-0.89%	10.5	1.37
10/28	1,796	1,815	1,793	1,805	-0.06%	32,300	274億4628万	+0.78%	10.68	1.39
10/27	1,801	1,813	1,794	1,806	+0.56%	27,900	274億6148万	+0.89%	10.69	1.39
10/24	1,826	1,831	1,796	1,796	-1.32%	26,300	273億943万	+0.45%	10.63	1.39
10/23	1,820	1,826	1,813	1,820	-0.33%	27,500	276億7436万	+1.85%	10.77	1.4
10/22	1,792	1,826	1,792	1,826	+1.44%	45,600	277億6560万	+2.3%	10.8	1.41
10/21	1,805	1,816	1,800	1,800	-0.06%	29,700	273億7025万	+1.01%	10.65	1.39
10/20	1,793	1,814	1,793	1,801	+0.9%	32,600	273億8546万	+1.18%	10.66	1.39
10/17	1,760	1,789	1,760	1,785	+1.42%	44,900	271億4216万	+0.34%	10.56	1.38
10/16	1,762	1,765	1,750	1,760	+0.28%	23,600	267億6202万	-0.96%	10.41	1.36
10/15	1,745	1,762	1,736	1,755	+1.33%	55,100	266億8599万	-1.24%	10.38	1.35
10/14	1,727	1,749	1,720	1,732	-1.31%	55,200	263億3626万	-2.48%	10.25	1.34
10/10	1,755	1,771	1,749	1,755	-0.74%	43,700	266億8599万	-1.24%	10.38	1.35
10/09	1,787	1,808	1,766	1,768	-1.34%	35,400	268億8367万	-0.39%	10.46	1.36
10/08	1,790	1,817	1,789	1,792	+0.11%	35,700	272億4860万	+1.01%	10.6	1.38
10/07	1,788	1,796	1,779	1,790	-0.44%	25,400	272億1819万	+1.02%	10.59	1.38

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
最新	1,881 2026/3/6		21,300	286億191万

250A シマダヤ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート