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
09/28	1,320	1,349	1,311	1,334	+1.99%	230,800	-	+9.34%	-	-
09/25	1,287	1,308	1,285	1,308	+1.08%	248,900	-	+7.57%	-	-
09/24	1,272	1,294	1,265	1,294	+2.7%	152,900	-	+6.59%	-	-
09/18	1,240	1,274	1,224	1,260	+2.02%	87,300	-	+4.05%	-	-
09/17	1,219	1,244	1,219	1,235	+1.31%	86,300	-	+2.15%	-	-
09/16	1,200	1,222	1,191	1,219	+0.58%	82,800	-	+0.83%	-	-
09/15	1,173	1,227	1,173	1,212	+2.71%	97,400	-	+0.33%	-	-
09/14	1,133	1,182	1,126	1,180	+4.15%	71,400	-	-2.4%	-	-
09/11	1,149	1,167	1,121	1,133	-1.22%	255,200	-	-6.67%	-	-
09/10	1,135	1,156	1,132	1,147	+0.7%	85,200	-	-6.29%	-	-
09/09	1,150	1,151	1,133	1,139	-1.3%	107,800	-	-7.62%	-	-
09/08	1,191	1,195	1,151	1,154	-3.83%	188,300	-	-7.09%	-	-
09/07	1,199	1,211	1,193	1,200	0%	94,500	-	-4.08%	-	-
09/04	1,192	1,211	1,188	1,200	+0.59%	74,000	-	-4.53%	-	-
09/03	1,200	1,202	1,176	1,193	+0.34%	69,400	-	-5.54%	-	-
09/02	1,199	1,201	1,182	1,189	-1.49%	77,500	-	-6.23%	-	-
09/01	1,190	1,221	1,190	1,207	+0.58%	68,400	-	-5.18%	-	-
08/31	1,216	1,216	1,200	1,200	-1.72%	41,700	-	-5.96%	-	-
08/28	1,207	1,225	1,206	1,221	+0.66%	104,800	-	-4.46%	-	-
08/27	1,222	1,235	1,209	1,213	-1.06%	50,200	-	-5.16%	-	-
08/26	1,245	1,256	1,226	1,226	-0.73%	72,600	-	-4.29%	-	-
08/25	1,243	1,257	1,219	1,235	-0.72%	83,600	-	-3.59%	-	-
08/24	1,270	1,277	1,241	1,244	-2.05%	84,800	-	-2.43%	-	-
08/21	1,280	1,284	1,251	1,270	-1.09%	94,500	-	+0.08%	-	-
08/20	1,237	1,284	1,233	1,284	+4.14%	103,700	-	+1.74%	-	-
08/19	1,239	1,239	1,206	1,233	-1.36%	94,500	-	-1.67%	-	-
08/18	1,242	1,254	1,230	1,250	+1.38%	183,300	-	+0.16%	-	-
08/17	1,231	1,244	1,218	1,233	+1.23%	78,200	-	-0.56%	-	-
08/14	1,230	1,237	1,211	1,218	-0.33%	116,200	-	-1.3%	-	-
08/13	1,205	1,267	1,202	1,222	+1.16%	153,500	-	-0.57%	-	-
08/12	1,239	1,239	1,193	1,208	-1.15%	205,200	-	-1.23%	-	-
08/10	1,288	1,288	1,220	1,222	-7.28%	261,100	-	+0.41%	-	-
08/07	1,372	1,372	1,297	1,318	-4.08%	79,700	-	+8.93%	-	-
08/06	1,374	1,400	1,355	1,374	+0.81%	117,900	-	+14.6%	-	-
08/05	1,363	1,387	1,348	1,363	-0.15%	95,900	-	+14.92%	-	-
08/04	1,349	1,377	1,318	1,365	-0.8%	146,800	-	+16.17%	-	-
08/03	1,367	1,415	1,348	1,376	+1.55%	206,800	-	+18.21%	-	-
07/31	1,320	1,393	1,301	1,355	+0.82%	133,300	-	+17.52%	-	-
07/30	1,322	1,369	1,300	1,344	+0.75%	157,100	-	+17.79%	-	-
07/29	1,318	1,350	1,286	1,334	+1.99%	149,000	-	+17.84%	-	-
07/28	1,295	1,310	1,289	1,308	+1.24%	62,100	-	+16.58%	-	-
07/27	1,245	1,310	1,245	1,292	+4.19%	109,100	-	+15.87%	-	-
07/24	1,229	1,242	1,210	1,240	+0.16%	71,100	-	+11.91%	-	-
07/23	1,272	1,278	1,228	1,238	-1.98%	88,300	-	+12.34%	-	-
07/22	1,217	1,280	1,210	1,263	+2.35%	329,200	-	+15.24%	-	-
07/21	1,186	1,274	1,165	1,234	+12.59%	1,250,900	-	+13.31%	-	-
07/17	1,090	1,100	1,088	1,096	+0.92%	68,600	-	+1.11%	-	-
07/16	1,093	1,107	1,086	1,086	-0.64%	46,700	-	+0.18%	-	-
07/15	1,084	1,098	1,082	1,093	+0.83%	32,700	-	+0.92%	-	-
07/14	1,088	1,094	1,082	1,084	+0.65%	43,600	-	+0.18%	-	-
07/13	1,063	1,082	1,053	1,077	+1.03%	94,300	-	-0.37%	-	-
07/10	1,085	1,085	1,062	1,066	-1.3%	38,900	-	-1.39%	-	-
07/09	1,080	1,085	1,066	1,080	+0.37%	37,100	-	0%	-	-
07/08	1,067	1,081	1,061	1,076	-0.09%	46,200	-	-0.28%	-	-
07/07	1,055	1,077	1,053	1,077	+2.09%	53,400	-	0%	-	-
07/06	1,055	1,064	1,052	1,055	-0.19%	51,500	-	-1.95%	-	-
07/03	1,050	1,064	1,049	1,057	+0.57%	43,300	-	-1.77%	-	-
07/02	1,046	1,060	1,041	1,051	+0.48%	68,500	-	-2.32%	-	-
07/01	1,079	1,079	1,033	1,046	-3.42%	124,100	-	-2.79%	-	-
06/30	1,089	1,102	1,082	1,083	-1.55%	118,400	-	+0.56%	-	-
06/29	1,096	1,105	1,082	1,100	+1.57%	146,500	-	+2.23%	-	-
06/26	1,086	1,091	1,069	1,083	+1.88%	124,500	-	+0.84%	-	-
06/25	1,120	1,125	1,057	1,063	-4.58%	140,400	-	-1.02%	-	-
06/24	1,100	1,119	1,100	1,114	+1.27%	82,200	-	+3.63%	-	-
06/23	1,102	1,113	1,100	1,100	-1.08%	70,700	-	+2.52%	-	-
06/22	1,119	1,129	1,109	1,112	-0.8%	53,100	-	+4.02%	-	-
06/19	1,096	1,121	1,096	1,121	+2.19%	65,100	-	+5.26%	-	-
06/18	1,095	1,115	1,094	1,097	+0.18%	80,700	-	+3.39%	-	-
06/17	1,086	1,117	1,086	1,095	+0.83%	89,500	-	+3.5%	-	-
06/16	1,095	1,097	1,082	1,086	-1.18%	80,600	-	+3.04%	-	-
06/15	1,107	1,108	1,082	1,099	+0.73%	81,500	-	+4.17%	-	-
06/12	1,078	1,104	1,076	1,091	+1.49%	156,500	-	+3.31%	-	-
06/11	1,078	1,080	1,064	1,075	+0.28%	80,500	-	+1.8%	-	-
06/10	1,060	1,075	1,055	1,072	+1.13%	119,900	-	+1.42%	-	-
06/09	1,068	1,076	1,055	1,060	+0.38%	74,700	-	+0.28%	-	-
06/08	1,036	1,067	1,032	1,056	0%	133,500	-	-0.28%	-	-
06/05	1,040	1,060	1,040	1,056	+1.54%	33,700	-	-0.47%	-	-
06/04	1,040	1,051	1,036	1,040	0%	56,600	-	-2.16%	-	-
06/03	1,050	1,056	1,038	1,040	-0.95%	118,400	-	-2.26%	-	-
06/02	1,029	1,054	1,027	1,050	+0.38%	95,700	-	-1.59%	-	-
06/01	1,058	1,058	1,040	1,046	-1.41%	149,700	-	-2.06%	-	-
05/29	1,055	1,080	1,055	1,061	0%	89,300	-	-0.75%	-	-
05/28	1,067	1,067	1,045	1,061	-0.56%	122,000	-	-0.93%	-	-
05/27	1,056	1,068	1,039	1,067	+0.47%	192,000	-	-0.56%	-	-
05/26	1,050	1,062	1,050	1,062	+0.95%	79,600	-	-1.58%	-	-
05/25	1,080	1,083	1,051	1,052	-2.59%	99,500	-	-3.04%	-	-
05/22	1,089	1,095	1,064	1,080	-0.83%	131,400	-	-1.01%	-	-
05/21	1,062	1,096	1,060	1,089	+4.11%	197,700	-	-0.64%	-	-
05/20	1,005	1,050	1,005	1,046	+4.7%	304,100	-	-4.91%	-	-
05/19	1,028	1,040	998	999	-2.15%	150,200	-	-9.76%	-	-
05/18	1,003	1,030	1,002	1,021	+0.39%	174,600	-	-8.35%	-	-
05/15	1,042	1,046	1,006	1,017	-0.78%	158,100	-	-9.12%	-	-
05/14	1,012	1,043	1,006	1,025	+2.71%	260,600	-	-8.73%	-	-
05/13	1,025	1,048	972	998	-10.17%	539,100	-	-11.37%	-	-
05/12	1,124	1,128	1,107	1,111	-1.16%	175,200	-	-1.77%	-	-
05/11	1,106	1,127	1,101	1,124	+3.59%	162,900	-	-0.71%	-	-
05/08	1,087	1,101	1,066	1,085	-1%	222,400	-	-4.07%	-	-
05/07	1,100	1,109	1,080	1,096	+0.37%	201,200	-	-3.18%	-	-
05/01	1,093	1,100	1,082	1,092	-0.36%	67,100	-	-3.87%	-	-
04/30	1,100	1,106	1,081	1,096	-1.35%	106,300	-	-3.94%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2013年 3月期	143 570 12/20	90 361 2/18 358 2/13	11,062,000 2,765,500 12/20	28億5000万	17億9000万	+15.47% 4/11	-11.73% 2/13
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	+43.8% 5/31	-18.82% 3/20
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	+28.84% 1/13	-14.88% 3/16
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	+29.65% 12/2	-29.22% 9/8
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	+20.28% 3/6	-15.44% 7/11
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	+27.47% 9/15	-21.58% 2/7
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	+19.29% 5/11	-24.54% 12/25
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	+29.76% 8/15	-34.71% 3/13
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	+25.32% 5/12	-13.52% 7/2
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	+21.52% 4/5	-17.78% 11/29
2023年 3月期	1,574 6/7 6/6	839 3/30	2,022,400 2/8	377億6497万	196億4602万	+16.64% 6/6	-18.08% 2/8
2024年 3月期	1,289 11/13	817 4/6	2,216,900 5/11	299億1510万	191億3086万	+20.91% 11/9	-10.89% 1/12
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	+17.15% 5/10	-21.81% 8/5
2026年 3月期	1,372 10/23	978 4/7	965,800 8/8	304億5427万	226億9741万	+9.34% 2/19	-11.95% 3/31
最新	1,334 2026/9/28		230,800	284億8662万		+9.34% 1,220

年間値上がり率

2013/12/30 vs 2012/12/28: 164%（2.64倍）
2014/12/30 vs 2013/12/30: 168%（2.68倍）
2015/12/30 vs 2014/12/30: -11%（0.89倍）
2016/12/30 vs 2015/12/30: 20%（1.2倍）
2017/12/29 vs 2016/12/30: 104%（2.04倍）
2018/12/28 vs 2017/12/29: -53%（0.47倍）
2019/12/30 vs 2018/12/28: 76%（1.76倍）
2020/12/30 vs 2019/12/30: -28%（0.72倍）
2021/12/30 vs 2020/12/30: 21%（1.21倍）
2022/12/30 vs 2021/12/30: 14%（1.14倍）
2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: -11%（0.89倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/09/28 vs 2025/12/30: 16%（1.16倍）
過去安値 90円（2013/02/13）: 1391%（14.91倍）
1,334円（9/28）

シュッピン（3179）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート