シュッピン（3179）の時価総額の推移
- 2013年3月29日
- 25億6913万
- 2014年3月31日
- 74億6952万
- 2015年3月31日
- 189億6111万
- 2016年3月31日
- 155億8546万
- 2017年3月31日
- 194億8781万
- 2018年3月30日
- 304億5247万
- 2019年3月29日
- 194億1145万
- 2020年3月31日
- 149億9703万
- 2021年3月31日
- 241億7543万
- 2022年3月31日
- 276億4942万
- 2023年3月31日
- 179億8987万
- 2024年3月29日
- 259億9306万
- 2025年3月31日
- 246億5287万
- 2026年3月31日
- 233億4090万
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,025 | 1,048 | 972 | 998 | -10.17% | 539,100 | 213億1158万 | -11.37% | 11.44 | 2.07 |
| 05/12 | 1,124 | 1,128 | 1,107 | 1,111 | -1.16% | 175,200 | 237億2461万 | -1.77% | 12.74 | 2.3 |
| 05/11 | 1,106 | 1,127 | 1,101 | 1,124 | +3.59% | 162,900 | 240億222万 | -0.71% | 12.89 | 2.33 |
| 05/08 | 1,087 | 1,101 | 1,066 | 1,085 | -1% | 222,400 | 231億6940万 | -4.07% | 12.44 | 2.25 |
| 05/07 | 1,100 | 1,109 | 1,080 | 1,096 | +0.37% | 201,200 | 234億430万 | -3.18% | 12.56 | 2.27 |
| 05/01 | 1,093 | 1,100 | 1,082 | 1,092 | -0.36% | 67,100 | 233億1888万 | -3.87% | 12.52 | 2.26 |
| 04/30 | 1,100 | 1,106 | 1,081 | 1,096 | -1.35% | 106,300 | 234億430万 | -3.94% | 12.56 | 2.27 |
| 04/28 | 1,098 | 1,111 | 1,088 | 1,111 | +0.91% | 186,000 | 237億2461万 | -3.05% | 12.74 | 2.3 |
| 04/27 | 1,074 | 1,118 | 1,072 | 1,101 | +2.04% | 136,200 | 235億1107万 | -4.18% | 12.62 | 2.28 |
| 04/24 | 1,085 | 1,093 | 1,076 | 1,079 | -1.82% | 119,700 | 230億4127万 | -6.26% | 12.37 | 2.23 |
| 04/23 | 1,075 | 1,102 | 1,064 | 1,099 | +0.92% | 171,800 | 234億6836万 | -4.93% | 12.6 | 2.27 |
| 04/22 | 1,067 | 1,099 | 1,052 | 1,089 | +1.3% | 240,700 | 232億5482万 | -6.36% | 12.48 | 2.25 |
| 04/21 | 1,098 | 1,098 | 1,059 | 1,075 | -1.47% | 280,100 | 229億5586万 | -8.12% | 12.32 | 2.22 |
| 04/20 | 1,148 | 1,157 | 1,083 | 1,091 | -2.94% | 305,000 | 232億9753万 | -7.31% | 12.51 | 2.26 |
| 04/17 | 1,188 | 1,208 | 1,111 | 1,124 | -7.72% | 501,800 | 240億222万 | -4.99% | 12.89 | 2.33 |
| 04/16 | 1,217 | 1,233 | 1,210 | 1,218 | +0.08% | 88,800 | 260億952万 | +2.61% | 13.96 | 2.52 |
| 04/15 | 1,210 | 1,239 | 1,209 | 1,217 | +1.42% | 145,800 | 259億8817万 | +2.35% | 13.95 | 2.52 |
| 04/14 | 1,200 | 1,203 | 1,186 | 1,200 | +0.84% | 72,200 | 256億2514万 | +0.76% | 13.76 | 2.48 |
| 04/13 | 1,192 | 1,215 | 1,186 | 1,190 | -0.92% | 121,900 | 254億1160万 | -0.17% | 13.64 | 2.46 |
| 04/10 | 1,205 | 1,219 | 1,192 | 1,201 | -0.33% | 149,400 | 256億4650万 | +0.42% | 13.77 | 2.49 |
| 04/09 | 1,193 | 1,210 | 1,183 | 1,205 | +0.67% | 156,700 | 257億3192万 | +0.5% | 13.81 | 2.49 |
| 04/08 | 1,150 | 1,200 | 1,150 | 1,197 | +5.37% | 225,000 | 255億6108万 | -0.33% | 13.72 | 2.48 |
| 04/07 | 1,129 | 1,140 | 1,120 | 1,136 | +0.98% | 99,300 | 242億5847万 | -5.73% | 13.02 | 2.35 |
| 04/06 | 1,117 | 1,131 | 1,112 | 1,125 | +2.09% | 80,600 | 240億2357万 | -7.25% | 12.9 | 2.33 |
| 04/03 | 1,119 | 1,132 | 1,102 | 1,102 | -1.43% | 180,700 | 235億3242万 | -9.89% | 12.63 | 2.28 |
| 04/02 | 1,137 | 1,148 | 1,106 | 1,118 | -0.53% | 136,500 | 238億7409万 | -9.25% | 12.82 | 2.31 |
| 04/01 | 1,126 | 1,128 | 1,100 | 1,124 | +2.18% | 234,300 | 240億222万 | -9.43% | 12.89 | 2.33 |
| 03/31 | 1,120 | 1,133 | 1,100 | 1,100 | -2.22% | 155,100 | 234億8972万 | -11.93% | 13.85 | 2.28 |
| 03/30 | 1,098 | 1,139 | 1,098 | 1,125 | -5.94% | 637,700 | 240億2357万 | -10.64% | 14.17 | 2.33 |
| 03/27 | 1,202 | 1,213 | 1,192 | 1,196 | 0% | 553,700 | 255億3973万 | -5.6% | 15.06 | 2.47 |
| 03/26 | 1,218 | 1,220 | 1,190 | 1,196 | -1.97% | 176,500 | 255億3973万 | -6.05% | 15.06 | 2.47 |
| 03/25 | 1,210 | 1,222 | 1,209 | 1,220 | +2.26% | 132,900 | 260億5223万 | -4.39% | 15.36 | 2.52 |
| 03/24 | 1,185 | 1,195 | 1,179 | 1,193 | +3.38% | 270,600 | 254億7566万 | -6.65% | 15.02 | 2.47 |
| 03/23 | 1,187 | 1,189 | 1,154 | 1,154 | -4.94% | 198,600 | 246億4285万 | -9.91% | 14.53 | 2.39 |
| 03/19 | 1,253 | 1,253 | 1,214 | 1,214 | -4.26% | 149,300 | 259億2410万 | -5.6% | 15.29 | 2.51 |
| 03/18 | 1,261 | 1,272 | 1,255 | 1,268 | +0.88% | 107,600 | 270億7724万 | -1.63% | 15.97 | 2.62 |
| 03/17 | 1,260 | 1,273 | 1,249 | 1,257 | +0.56% | 179,300 | 268億4234万 | -2.56% | 15.83 | 2.6 |
| 03/16 | 1,268 | 1,268 | 1,232 | 1,250 | +0.97% | 126,000 | 266億9286万 | -2.95% | 15.74 | 2.59 |
| 03/13 | 1,233 | 1,253 | 1,232 | 1,238 | -0.08% | 149,800 | 264億3661万 | -3.81% | 15.59 | 2.56 |
| 03/12 | 1,251 | 1,256 | 1,233 | 1,239 | -2.44% | 141,500 | 264億5796万 | -3.73% | 15.6 | 2.56 |
| 03/11 | 1,280 | 1,288 | 1,270 | 1,270 | +1.03% | 119,800 | 271億1994万 | -1.24% | 15.99 | 2.63 |
| 03/10 | 1,258 | 1,285 | 1,243 | 1,257 | +2.36% | 190,800 | 268億4234万 | -1.95% | 15.83 | 2.6 |
| 03/09 | 1,212 | 1,242 | 1,210 | 1,228 | -4.29% | 342,300 | 262億2306万 | -3.91% | 15.46 | 2.54 |
| 03/06 | 1,262 | 1,284 | 1,248 | 1,283 | +0.08% | 285,600 | 273億9755万 | +0.63% | 16.16 | 2.65 |
| 03/05 | 1,275 | 1,299 | 1,273 | 1,282 | +2.97% | 162,700 | 273億7620万 | +0.94% | 16.14 | 2.65 |
| 03/04 | 1,278 | 1,286 | 1,228 | 1,245 | -4.23% | 203,600 | 265億8609万 | -1.66% | 15.68 | 2.58 |
| 03/03 | 1,339 | 1,353 | 1,297 | 1,300 | -3.56% | 214,200 | 277億6057万 | +2.85% | 16.37 | 2.69 |
| 03/02 | 1,313 | 1,362 | 1,311 | 1,348 | -1.03% | 491,700 | 287億8558万 | +6.98% | 16.98 | 2.79 |
| 02/27 | 1,339 | 1,362 | 1,330 | 1,362 | +1.41% | 124,700 | 290億8454万 | +8.53% | 17.15 | 2.82 |
| 02/26 | 1,356 | 1,356 | 1,343 | 1,343 | +0.15% | 98,900 | 286億7881万 | +7.61% | 16.91 | 2.78 |
| 02/25 | 1,325 | 1,353 | 1,315 | 1,341 | +1.21% | 186,300 | 286億3610万 | +7.97% | 16.89 | 2.77 |
| 02/24 | 1,334 | 1,341 | 1,303 | 1,325 | -0.45% | 171,200 | 282億9443万 | +7.11% | 16.69 | 2.74 |
| 02/20 | 1,339 | 1,344 | 1,325 | 1,331 | -0.75% | 125,900 | 284億2256万 | +8.04% | 16.76 | 2.75 |
| 02/19 | 1,326 | 1,350 | 1,322 | 1,341 | +0.98% | 138,700 | 286億3610万 | +9.38% | 16.89 | 2.77 |
| 02/18 | 1,295 | 1,334 | 1,290 | 1,328 | +3.43% | 170,800 | 283億5849万 | +8.85% | 16.72 | 2.75 |
| 02/17 | 1,286 | 1,291 | 1,276 | 1,284 | +0.31% | 149,300 | 274億1890万 | +5.85% | 16.17 | 2.66 |
| 02/16 | 1,271 | 1,285 | 1,262 | 1,280 | +1.27% | 170,800 | 273億3349万 | +5.96% | 16.12 | 2.65 |
| 02/13 | 1,271 | 1,283 | 1,245 | 1,264 | -1.4% | 214,900 | 269億9182万 | +5.16% | 15.92 | 2.62 |
| 02/12 | 1,275 | 1,290 | 1,266 | 1,282 | -0.47% | 299,200 | 273億7620万 | +7.1% | 16.14 | 2.65 |
| 02/10 | 1,250 | 1,299 | 1,247 | 1,288 | +1.18% | 313,700 | 275億432万 | +8.05% | 16.22 | 2.67 |
| 02/09 | 1,297 | 1,300 | 1,253 | 1,273 | +5.47% | 515,700 | 271億8401万 | +7.25% | 16.03 | 2.63 |
| 02/06 | 1,231 | 1,240 | 1,195 | 1,207 | -2.9% | 265,700 | 257億7462万 | +2.12% | 15.2 | 2.5 |
| 02/05 | 1,225 | 1,256 | 1,214 | 1,243 | +1.47% | 162,200 | 265億4338万 | +5.43% | 15.65 | 2.57 |
| 02/04 | 1,203 | 1,238 | 1,192 | 1,225 | +1.24% | 368,300 | 261億5900万 | +4.17% | 15.43 | 2.53 |
| 02/03 | 1,173 | 1,211 | 1,172 | 1,210 | +2.46% | 144,300 | 258億3869万 | +3.24% | 15.24 | 2.5 |
| 02/02 | 1,211 | 1,214 | 1,178 | 1,181 | +1.99% | 296,900 | 252億1941万 | +1.03% | 14.87 | 2.44 |
| 01/30 | 1,154 | 1,160 | 1,148 | 1,158 | +0.35% | 115,900 | 247億2826万 | -0.77% | 14.58 | 2.4 |
| 01/29 | 1,165 | 1,171 | 1,147 | 1,154 | -0.52% | 332,900 | 246億4285万 | -1.03% | 14.53 | 2.39 |
| 01/28 | 1,178 | 1,178 | 1,148 | 1,160 | -1.78% | 145,900 | 247億7097万 | -0.43% | 14.61 | 2.4 |
| 01/27 | 1,190 | 1,191 | 1,179 | 1,181 | -0.76% | 97,000 | 252億1941万 | +1.55% | 14.87 | 2.44 |
| 01/26 | 1,200 | 1,202 | 1,185 | 1,190 | -1.82% | 156,200 | 254億1160万 | +2.59% | 14.99 | 2.46 |
| 01/23 | 1,220 | 1,225 | 1,203 | 1,212 | +0.17% | 140,700 | 258億8140万 | +4.75% | 15.26 | 2.51 |
| 01/22 | 1,182 | 1,228 | 1,182 | 1,210 | +2.02% | 269,600 | 258億3869万 | +4.94% | 15.24 | 2.5 |
| 01/21 | 1,206 | 1,211 | 1,176 | 1,186 | -1.74% | 132,200 | 253億2618万 | +3.22% | 14.94 | 2.45 |
| 01/20 | 1,209 | 1,226 | 1,205 | 1,207 | +0.75% | 157,800 | 257億7462万 | +5.41% | 15.2 | 2.5 |
| 01/19 | 1,200 | 1,203 | 1,191 | 1,198 | -0.58% | 117,700 | 255億8244万 | +4.9% | 15.09 | 2.48 |
| 01/16 | 1,193 | 1,205 | 1,188 | 1,205 | +1.01% | 135,400 | 257億3192万 | +5.89% | 15.17 | 2.49 |
| 01/15 | 1,185 | 1,193 | 1,183 | 1,193 | +0.85% | 103,800 | 254億7566万 | +5.02% | 15.02 | 2.47 |
| 01/14 | 1,174 | 1,189 | 1,170 | 1,183 | +2.51% | 142,200 | 252億6212万 | +4.23% | 14.9 | 2.45 |
| 01/13 | 1,156 | 1,174 | 1,149 | 1,154 | +0.79% | 217,000 | 246億4285万 | +1.67% | 14.53 | 2.39 |
| 01/09 | 1,145 | 1,151 | 1,135 | 1,145 | +0.62% | 172,000 | 244億5066万 | +0.88% | 14.42 | 2.37 |
| 01/08 | 1,144 | 1,153 | 1,132 | 1,138 | -1.13% | 149,100 | 243億118万 | +0.09% | 14.33 | 2.35 |
| 01/07 | 1,149 | 1,153 | 1,136 | 1,151 | +0.7% | 164,700 | 245億7878万 | +1.05% | 14.49 | 2.38 |
| 01/06 | 1,150 | 1,160 | 1,139 | 1,143 | -1.21% | 148,800 | 244億795万 | +0.09% | 14.39 | 2.37 |
| 01/05 | 1,150 | 1,160 | 1,139 | 1,157 | +0.61% | 164,100 | 247億691万 | +0.87% | 14.57 | 2.39 |
| 2025 | ||||||||||
| 12/30 | 1,152 | 1,163 | 1,143 | 1,150 | +0.35% | 92,900 | 255億2653万 | -0.09% | 14.62 | 2.52 |
| 12/29 | 1,154 | 1,155 | 1,140 | 1,146 | -0.69% | 107,100 | 254億3775万 | -0.87% | 14.56 | 2.51 |
| 12/26 | 1,150 | 1,157 | 1,140 | 1,154 | +0.79% | 70,800 | 256億1532万 | -0.43% | 14.67 | 2.53 |
| 12/25 | 1,129 | 1,151 | 1,128 | 1,145 | +1.24% | 86,800 | 254億1555万 | -1.46% | 14.55 | 2.51 |
| 12/24 | 1,130 | 1,144 | 1,130 | 1,131 | -0.18% | 51,600 | 251億479万 | -2.84% | 14.37 | 2.48 |
| 12/23 | 1,131 | 1,141 | 1,129 | 1,133 | +0.71% | 79,100 | 251億4919万 | -2.91% | 14.4 | 2.48 |
| 12/22 | 1,125 | 1,139 | 1,119 | 1,125 | +0.27% | 126,900 | 249億7161万 | -3.85% | 14.3 | 2.47 |
| 12/19 | 1,121 | 1,133 | 1,113 | 1,122 | +0.09% | 53,300 | 249億502万 | -4.43% | 14.26 | 2.46 |
| 12/18 | 1,105 | 1,133 | 1,103 | 1,121 | +1.45% | 95,700 | 248億8282万 | -4.76% | 14.25 | 2.46 |
| 12/17 | 1,110 | 1,115 | 1,104 | 1,105 | -0.72% | 49,800 | 245億2767万 | -6.44% | 14.04 | 2.42 |
| 12/16 | 1,116 | 1,121 | 1,111 | 1,113 | -0.27% | 64,400 | 247億525万 | -6.31% | 14.15 | 2.44 |
| 12/15 | 1,090 | 1,119 | 1,087 | 1,116 | +1.45% | 74,100 | 247億7184万 | -6.53% | 14.18 | 2.45 |
| 12/12 | 1,102 | 1,112 | 1,095 | 1,100 | +0.09% | 87,500 | 244億1669万 | -8.33% | 13.98 | 2.41 |
| 12/11 | 1,115 | 1,116 | 1,096 | 1,099 | -1.17% | 98,100 | 243億9449万 | -8.87% | 13.97 | 2.41 |
| 12/10 | 1,120 | 1,120 | 1,102 | 1,112 | +0.09% | 89,700 | 246億8305万 | -8.25% | 14.13 | 2.44 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2013年 3月期 | 143 570 12/20 | 90 358 2/13 | 11,062,000 2,765,500 12/20 | 28億5000万 | 17億9000万 | 25億6913万 3/29 |
| 2014年 3月期 | 385 1,540 2/3 | 100 400 4/2 | 2,910,400 727,600 8/29 | 91億9549万 | 20億 | 74億6952万 3/31 |
| 2015年 3月期 | 980 1,960 1/30 | 277 1,107 4/11 | 886,200 443,100 2/9 | 234億6198万 | 66億2561万 | 189億6111万 3/31 |
| 2016年 3月期 | 1,075 2,149 6/25 | 437 873 2/12 | 1,725,200 862,600 11/20 | 257億2438万 | 104億5015万 | 155億8546万 3/31 |
| 2017年 3月期 | 893 1,786 3/10 | 458 916 8/5 | 573,200 286,600 2/16 | 213億7913万 | 109億6488万 | 194億8781万 3/31 |
| 2018年 3月期 | 1,700 3,400 12/11 | 721 1,441 4/6 | 2,726,200 1,363,100 11/8 | 406億9936万 | 172億4934万 | 304億5247万 3/30 |
| 2019年 3月期 | 1,908 7/27 | 665 1/24 | 1,131,400 8/7 | 456億7904万 | 159億2447万 | 194億1145万 3/29 |
| 2020年 3月期 | 1,325 1/14 | 516 3/23 | 3,056,600 8/8 | 317億4654万 | 123億6318万 | 149億9703万 3/31 |
| 2021年 3月期 | 1,129 2/24 | 546 4/6 | 1,067,900 8/6 | 270億6684万 | 130億8197万 | 241億7543万 3/31 |
| 2022年 3月期 | 1,390 10/19 | 885 6/2 | 3,527,600 1/18 | 333億3469万 | 212億1714万 | 276億4942万 3/31 |
| 2023年 3月期 | 1,574 6/7 6/6 | 839 3/30 | 2,022,400 2/8 | 377億6497万 | 196億2672万 | 179億8987万 3/31 |
| 2024年 3月期 | 1,289 11/13 | 817 4/6 | 2,216,900 5/11 | 299億1510万 | 191億1207万 | 259億9306万 3/29 |
| 2025年 3月期 | 1,547 7/17 | 966 12/17 | 1,137,900 2/10 | 359億276万 | 224億1891万 | 246億5287万 3/31 |
| 2026年 3月期 | 1,372 10/23 | 978 4/7 | 965,800 8/8 | 304億5427万 | 226億9741万 | 233億4090万 3/31 |
| 最新 | 998 2026/5/13 | 539,100 | 213億1158万 | |||
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。
