シマダヤ（250A）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,670
- 始値
- 1,652
- 高値
- 1,652
- 安値
- 1,607
- 終値 -3.59%
- 1,610
- 出来高 +126.93%
- 91,000
乖離率
- 株価（5日）
移動平均値 - -3.07%
1,661 - 株価（25日）
移動平均値 - -7.1%
1,733 - 出来高（5日）
移動平均値 - +87.63%
48,500
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,652 | 1,652 | 1,607 | 1,610 | -3.59% | 91,000 | 244億8117万 | -7.1% | 8.86 | 1.25 |
| 05/12 | 1,690 | 1,698 | 1,668 | 1,670 | -0.42% | 40,100 | 253億9351万 | -4.02% | 9.19 | 1.29 |
| 05/11 | 1,665 | 1,689 | 1,660 | 1,677 | +0.9% | 32,200 | 254億9995万 | -3.95% | 9.23 | 1.3 |
| 05/08 | 1,680 | 1,699 | 1,656 | 1,662 | -1.48% | 56,200 | 252億7186万 | -5.08% | 9.14 | 1.29 |
| 05/07 | 1,704 | 1,708 | 1,687 | 1,687 | -0.47% | 23,000 | 256億5201万 | -3.98% | 9.28 | 1.31 |
| 05/01 | 1,705 | 1,713 | 1,691 | 1,695 | -0.59% | 24,100 | 257億7365万 | -3.97% | 9.33 | 1.31 |
| 04/30 | 1,724 | 1,724 | 1,703 | 1,705 | -1.16% | 21,600 | 259億2571万 | -3.84% | 9.38 | 1.32 |
| 04/28 | 1,707 | 1,725 | 1,699 | 1,725 | +1.23% | 30,000 | 262億2982万 | -3.14% | 9.49 | 1.34 |
| 04/27 | 1,720 | 1,725 | 1,700 | 1,704 | -0.64% | 26,700 | 259億1050万 | -4.59% | 9.38 | 1.32 |
| 04/24 | 1,749 | 1,749 | 1,715 | 1,715 | -0.81% | 16,200 | 260億7777万 | -4.3% | 9.44 | 1.33 |
| 04/23 | 1,726 | 1,730 | 1,718 | 1,729 | +0.06% | 21,700 | 262億9065万 | -3.94% | 9.51 | 1.34 |
| 04/22 | 1,753 | 1,763 | 1,727 | 1,728 | -1.54% | 24,200 | 262億7544万 | -4.37% | 9.51 | 1.34 |
| 04/21 | 1,777 | 1,783 | 1,755 | 1,755 | -1.24% | 17,200 | 266億8599万 | -3.25% | 9.66 | 1.36 |
| 04/20 | 1,765 | 1,778 | 1,765 | 1,777 | +0.74% | 12,700 | 270億2052万 | -2.31% | 9.78 | 1.38 |
| 04/17 | 1,756 | 1,778 | 1,756 | 1,764 | +0.28% | 9,300 | 268億2284万 | -3.24% | 9.71 | 1.37 |
| 04/16 | 1,753 | 1,772 | 1,753 | 1,759 | -0.06% | 11,100 | 267億4682万 | -3.72% | 9.68 | 1.36 |
| 04/15 | 1,750 | 1,775 | 1,750 | 1,760 | +0.63% | 21,800 | 267億6202万 | -3.98% | 9.68 | 1.36 |
| 04/14 | 1,759 | 1,770 | 1,746 | 1,749 | -0.57% | 22,500 | 265億9476万 | -4.89% | 9.62 | 1.36 |
| 04/13 | 1,752 | 1,765 | 1,751 | 1,759 | +0.23% | 14,100 | 267億4682万 | -4.61% | 9.68 | 1.36 |
| 04/10 | 1,770 | 1,779 | 1,751 | 1,755 | -1.02% | 24,200 | 266億8599万 | -5.08% | 9.66 | 1.36 |
| 04/09 | 1,803 | 1,803 | 1,773 | 1,773 | -0.78% | 20,300 | 269億5970万 | -4.37% | 9.75 | 1.37 |
| 04/08 | 1,798 | 1,799 | 1,781 | 1,787 | +0.51% | 19,500 | 271億7258万 | -3.82% | 9.83 | 1.38 |
| 04/07 | 1,785 | 1,801 | 1,775 | 1,778 | -0.17% | 13,400 | 270億3572万 | -4.61% | 9.78 | 1.38 |
| 04/06 | 1,806 | 1,815 | 1,781 | 1,781 | -1.66% | 16,000 | 270億8134万 | -4.81% | 9.8 | 1.38 |
| 04/03 | 1,804 | 1,832 | 1,804 | 1,811 | +0.5% | 10,100 | 275億3751万 | -3.62% | 9.96 | 1.4 |
| 04/02 | 1,861 | 1,861 | 1,802 | 1,802 | -1.15% | 18,200 | 274億66万 | -4.4% | 9.91 | 1.4 |
| 04/01 | 1,818 | 1,828 | 1,801 | 1,823 | +1.22% | 20,800 | 277億1998万 | -3.54% | 10.03 | 1.41 |
| 03/31 | 1,793 | 1,823 | 1,789 | 1,801 | +0.5% | 15,200 | 273億8546万 | -4.96% | 9.92 | 1.4 |
| 03/30 | 1,728 | 1,802 | 1,725 | 1,792 | -6.03% | 59,300 | 272億4860万 | -5.68% | 10.5 | 1.48 |
| 03/27 | 1,892 | 1,908 | 1,887 | 1,907 | +0.79% | 32,400 | 289億9726万 | +0.1% | 11.17 | 1.57 |
| 03/26 | 1,898 | 1,900 | 1,877 | 1,892 | 0% | 17,500 | 287億6917万 | -0.68% | 11.08 | 1.56 |
| 03/25 | 1,885 | 1,903 | 1,885 | 1,892 | +1.23% | 23,300 | 287億6917万 | -0.68% | 11.08 | 1.56 |
| 03/24 | 1,850 | 1,880 | 1,850 | 1,869 | +1.63% | 20,600 | 284億1944万 | -1.89% | 10.95 | 1.54 |
| 03/23 | 1,888 | 1,888 | 1,839 | 1,839 | -4.52% | 40,000 | 279億6327万 | -3.52% | 10.77 | 1.51 |
| 03/19 | 1,892 | 1,926 | 1,870 | 1,926 | +1% | 34,300 | 292億8617万 | +0.94% | 11.28 | 1.59 |
| 03/18 | 1,886 | 1,909 | 1,886 | 1,907 | +1.11% | 16,000 | 289億9726万 | +0.1% | 11.17 | 1.57 |
| 03/17 | 1,913 | 1,913 | 1,881 | 1,886 | -0.11% | 18,100 | 286億7794万 | -0.89% | 11.05 | 1.55 |
| 03/16 | 1,868 | 1,900 | 1,868 | 1,888 | +1.23% | 21,500 | 287億835万 | -0.68% | 11.06 | 1.55 |
| 03/13 | 1,860 | 1,885 | 1,860 | 1,865 | -0.9% | 21,900 | 283億5862万 | -1.74% | 10.92 | 1.54 |
| 03/12 | 1,900 | 1,908 | 1,881 | 1,882 | -1.05% | 25,600 | 286億1712万 | -0.79% | 11.02 | 1.55 |
| 03/11 | 1,909 | 1,919 | 1,900 | 1,902 | -0.37% | 14,800 | 289億2123万 | +0.48% | 11.14 | 1.57 |
| 03/10 | 1,898 | 1,914 | 1,880 | 1,909 | +1.81% | 24,400 | 290億2767万 | +1.06% | 11.18 | 1.57 |
| 03/09 | 1,841 | 1,875 | 1,822 | 1,875 | -0.32% | 47,600 | 285億1068万 | -0.48% | 10.98 | 1.54 |
| 03/06 | 1,880 | 1,896 | 1,863 | 1,881 | -0.58% | 21,300 | 286億191万 | +0.11% | 11.02 | 1.55 |
| 03/05 | 1,896 | 1,927 | 1,885 | 1,892 | +1.94% | 26,100 | 287億6917万 | +0.91% | 11.08 | 1.56 |
| 03/04 | 1,901 | 1,910 | 1,838 | 1,856 | -4.18% | 53,400 | 282億2177万 | -0.75% | 10.87 | 1.53 |
| 03/03 | 1,965 | 1,973 | 1,925 | 1,937 | -1.42% | 52,900 | 294億5343万 | +3.75% | 11.35 | 1.6 |
| 03/02 | 1,966 | 1,980 | 1,952 | 1,965 | -0.51% | 30,800 | 298億7919万 | +5.59% | 11.51 | 1.62 |
| 02/27 | 1,950 | 1,979 | 1,950 | 1,975 | +1.28% | 23,500 | 300億3125万 | +6.47% | 11.57 | 1.63 |
| 02/26 | 1,930 | 1,960 | 1,927 | 1,950 | +0.72% | 26,400 | 296億5110万 | +5.52% | 11.42 | 1.61 |
| 02/25 | 1,950 | 1,950 | 1,925 | 1,936 | -0.77% | 27,200 | 294億3822万 | +4.99% | 11.34 | 1.59 |
| 02/24 | 1,934 | 1,954 | 1,912 | 1,951 | +1.46% | 27,700 | 296億6631万 | +6.09% | 11.43 | 1.61 |
| 02/20 | 1,926 | 1,934 | 1,904 | 1,923 | -0.05% | 23,400 | 292億4055万 | +4.97% | 11.26 | 1.58 |
| 02/19 | 1,898 | 1,925 | 1,886 | 1,924 | +1.37% | 32,600 | 292億5576万 | +5.37% | 11.27 | 1.58 |
| 02/18 | 1,899 | 1,906 | 1,891 | 1,898 | +0.32% | 15,100 | 288億6041万 | +4.29% | 11.12 | 1.56 |
| 02/17 | 1,900 | 1,909 | 1,883 | 1,892 | -0.42% | 26,600 | 287億6917万 | +4.24% | 11.08 | 1.56 |
| 02/16 | 1,895 | 1,918 | 1,892 | 1,900 | +0.42% | 26,700 | 288億9082万 | +4.97% | 11.13 | 1.56 |
| 02/13 | 1,895 | 1,901 | 1,875 | 1,892 | -0.16% | 39,000 | 287億6917万 | +4.82% | 11.08 | 1.56 |
| 02/12 | 1,890 | 1,914 | 1,868 | 1,895 | +2.27% | 72,900 | 288億1479万 | +5.34% | 11.1 | 1.56 |
| 02/10 | 1,847 | 1,855 | 1,844 | 1,853 | +0.76% | 31,800 | 281億7615万 | +3.29% | 10.85 | 1.53 |
| 02/09 | 1,835 | 1,850 | 1,830 | 1,839 | +0.22% | 22,900 | 279億6327万 | +2.79% | 10.77 | 1.51 |
| 02/06 | 1,835 | 1,838 | 1,818 | 1,835 | 0% | 17,200 | 279億245万 | +2.74% | 10.75 | 1.51 |
| 02/05 | 1,817 | 1,839 | 1,813 | 1,835 | +0.99% | 26,800 | 279億245万 | +2.92% | 10.75 | 1.51 |
| 02/04 | 1,792 | 1,818 | 1,790 | 1,817 | +1.4% | 20,600 | 276億2875万 | +2.08% | 10.64 | 1.5 |
| 02/03 | 1,800 | 1,808 | 1,785 | 1,792 | -0.28% | 33,500 | 272億4860万 | +0.79% | 10.5 | 1.48 |
| 02/02 | 1,790 | 1,816 | 1,782 | 1,797 | +0.79% | 23,800 | 273億2463万 | +1.18% | 10.53 | 1.48 |
| 01/30 | 1,775 | 1,783 | 1,762 | 1,783 | +0.79% | 22,000 | 271億1175万 | +0.45% | 10.44 | 1.47 |
| 01/29 | 1,763 | 1,778 | 1,753 | 1,769 | +0.28% | 30,700 | 268億9887万 | -0.23% | 10.36 | 1.46 |
| 01/28 | 1,781 | 1,781 | 1,761 | 1,764 | -0.73% | 24,600 | 268億2284万 | -0.56% | 10.33 | 1.45 |
| 01/27 | 1,775 | 1,787 | 1,771 | 1,777 | -0.11% | 18,300 | 270億2052万 | +0.17% | 10.41 | 1.46 |
| 01/26 | 1,785 | 1,786 | 1,772 | 1,779 | -0.78% | 27,100 | 270億5093万 | +0.4% | 10.42 | 1.47 |
| 01/23 | 1,805 | 1,806 | 1,790 | 1,793 | -0.39% | 19,500 | 272億6381万 | +1.24% | 10.5 | 1.48 |
| 01/22 | 1,814 | 1,820 | 1,799 | 1,800 | -0.66% | 14,700 | 273億7025万 | +1.75% | 10.54 | 1.48 |
| 01/21 | 1,811 | 1,819 | 1,800 | 1,812 | -1.41% | 33,600 | 275億5272万 | +2.66% | 10.61 | 1.49 |
| 01/20 | 1,819 | 1,846 | 1,814 | 1,838 | +1.43% | 28,900 | 279億4807万 | +4.37% | 10.77 | 1.51 |
| 01/19 | 1,791 | 1,823 | 1,784 | 1,812 | +1.57% | 41,900 | 275億5272万 | +3.13% | 10.61 | 1.49 |
| 01/16 | 1,765 | 1,785 | 1,762 | 1,784 | +0.9% | 21,700 | 271億2696万 | +1.65% | 10.45 | 1.47 |
| 01/15 | 1,770 | 1,777 | 1,762 | 1,768 | -0.11% | 23,000 | 268億8367万 | +0.8% | 10.36 | 1.46 |
| 01/14 | 1,772 | 1,783 | 1,761 | 1,770 | -1.12% | 44,300 | 269億1408万 | +1.03% | 10.37 | 1.46 |
| 01/13 | 1,784 | 1,811 | 1,782 | 1,790 | +1.42% | 72,200 | 272億1819万 | +2.23% | 10.48 | 1.47 |
| 01/09 | 1,752 | 1,765 | 1,752 | 1,765 | +0.63% | 15,600 | 268億3805万 | +0.91% | 10.34 | 1.45 |
| 01/08 | 1,750 | 1,763 | 1,750 | 1,754 | +0.17% | 17,100 | 266億7079万 | +0.34% | 10.27 | 1.44 |
| 01/07 | 1,759 | 1,765 | 1,749 | 1,751 | -0.62% | 21,500 | 266億2517万 | +0.17% | 10.26 | 1.44 |
| 01/06 | 1,741 | 1,764 | 1,741 | 1,762 | +1.44% | 16,600 | 267億9243万 | +0.74% | 10.32 | 1.45 |
| 01/05 | 1,755 | 1,770 | 1,737 | 1,737 | -1.03% | 32,900 | 264億1229万 | -0.69% | 10.17 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 1,771 | 1,780 | 1,755 | 1,755 | -0.96% | 26,400 | 266億8599万 | +0.29% | 10.28 | 1.35 |
| 12/29 | 1,769 | 1,775 | 1,762 | 1,772 | +0.34% | 27,500 | 269億4449万 | +1.26% | 10.38 | 1.37 |
| 12/26 | 1,757 | 1,766 | 1,755 | 1,766 | +0.51% | 15,200 | 268億5326万 | +0.91% | 10.34 | 1.36 |
| 12/25 | 1,762 | 1,762 | 1,755 | 1,757 | +0.23% | 16,300 | 267億1640万 | +0.46% | 10.29 | 1.36 |
| 12/24 | 1,755 | 1,760 | 1,752 | 1,753 | -0.34% | 24,600 | 266億5558万 | +0.29% | 10.27 | 1.35 |
| 12/23 | 1,751 | 1,766 | 1,751 | 1,759 | +0.51% | 18,900 | 267億4682万 | +0.69% | 10.3 | 1.36 |
| 12/22 | 1,780 | 1,780 | 1,750 | 1,750 | -1.41% | 21,300 | 266億996万 | +0.11% | 10.25 | 1.35 |
| 12/19 | 1,760 | 1,775 | 1,759 | 1,775 | +0.8% | 28,100 | 269億9011万 | +1.6% | 10.4 | 1.37 |
| 12/18 | 1,742 | 1,762 | 1,742 | 1,761 | +1.09% | 22,700 | 267億7723万 | +0.74% | 10.31 | 1.36 |
| 12/17 | 1,743 | 1,750 | 1,740 | 1,742 | -0.06% | 16,900 | 264億8832万 | -0.4% | 10.2 | 1.34 |
| 12/16 | 1,739 | 1,746 | 1,736 | 1,743 | 0% | 20,200 | 265億352万 | -0.4% | 10.21 | 1.35 |
| 12/15 | 1,729 | 1,743 | 1,717 | 1,743 | +1.63% | 27,800 | 265億352万 | -0.46% | 10.21 | 1.35 |
| 12/12 | 1,727 | 1,731 | 1,715 | 1,715 | +0.06% | 19,800 | 260億7777万 | -2.06% | 10.05 | 1.32 |
| 12/11 | 1,748 | 1,749 | 1,714 | 1,714 | -1.38% | 34,500 | 260億6256万 | -2.11% | 10.04 | 1.32 |
| 12/10 | 1,744 | 1,757 | 1,738 | 1,738 | -0.34% | 24,500 | 264億2750万 | -0.8% | 10.18 | 1.34 |
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 | 1,610 2026/5/13 | 91,000 | 244億8117万 | -7.1% 1,733 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/05/13 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
1,340円（2024/12/24） - 20%（1.2倍）
1,610円（5/13）
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。
