- 250A
- 2026/09/15
- 時価
- 241億円
- PER 予
- 8.73倍
- 2025年以降
- 7.98-11.57倍
（2025-2026年） - PBR
- 1.22倍
- 2025年以降
- 1.12-1.55倍
（2025-2026年） - 配当 予
- 3.4%
- ROE 予
- 13.93%
- ROA 予
- 9.32%
- 資料
- Link
- CSV,JSON
シマダヤ（250A）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,587
- 始値
- 1,587
- 高値
- 1,591
- 安値
- 1,584
- 終値 -0.06%
- 1,586
- 出来高 -10.76%
- 19,900
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,581 - 株価（25日）
移動平均値 - -1.37%
1,608 - 出来高（5日）
移動平均値 - -27.21%
27,340
2026/04/21～2026/09/15
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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +10.99% 4/23 | -7.96% 4/7 |
| 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 | +6.57% 5/12 | -6.87% 8/27 |
| 最新 | 1,586 2026/9/15 | 19,900 | 241億1623万 | -1.37% 1,608 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/15 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
1,340円（2024/12/24） - 18%（1.18倍）
1,586円（9/15）
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。
