SHIFT（3697）の株価チャート
株価
4/17
- 前日 (4/16)
- 671
- 始値
- 690
- 高値
- 756
- 安値
- 689
- 終値 +11.77%
- 750
- 出来高 +77.33%
- 21,795,000
乖離率
- 株価（5日）
移動平均値 - +11.11%
675 - 株価（25日）
移動平均値 - +14.68%
654 - 出来高（5日）
移動平均値 - +66.46%
13,093,120
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 690 | 756 | 689 | 750 | +11.77% | 21,795,000 | 2006億2550万 | +14.68% | 21.46 | 5.02 |
| 04/16 | 700 | 712 | 661 | 671 | +0.15% | 12,290,600 | 1794億9294万 | +3.23% | 19.2 | 4.49 |
| 04/15 | 682 | 685 | 647 | 670 | +1.98% | 16,838,400 | 1792億2544万 | +2.92% | 19.17 | 4.48 |
| 04/14 | 660 | 662 | 648 | 657 | +4.62% | 7,257,000 | 1757億4794万 | +0.61% | 18.79 | 4.39 |
| 04/13 | 617 | 628 | 604 | 628 | 0% | 7,284,600 | 1679億9042万 | -4.27% | 17.97 | 4.2 |
| 04/10 | 650 | 650 | 627 | 628 | -5.56% | 8,167,500 | 1679億9042万 | -4.85% | 17.97 | 4.2 |
| 04/09 | 684 | 685 | 656 | 665 | -4.18% | 6,327,100 | 1778億8794万 | +0.3% | 19.02 | 4.45 |
| 04/08 | 697 | 709 | 686 | 694 | -0.14% | 6,254,100 | 1856億4546万 | +4.68% | 19.85 | 4.64 |
| 04/07 | 674 | 698 | 670 | 695 | +4.2% | 6,307,500 | 1859億1296万 | +4.98% | 19.88 | 4.65 |
| 04/06 | 656 | 673 | 651 | 667 | +1.99% | 3,471,800 | 1784億2294万 | +0.91% | 19.08 | 4.46 |
| 04/03 | 652 | 663 | 644 | 654 | +3.48% | 5,287,000 | 1749億4543万 | -1.21% | 18.71 | 4.37 |
| 04/02 | 668 | 680 | 629 | 632 | -6.78% | 7,109,500 | 1690億6042万 | -4.68% | 18.08 | 4.23 |
| 04/01 | 656 | 679 | 656 | 678 | +6.6% | 4,997,900 | 1813億6545万 | +2.42% | 19.4 | 4.54 |
| 03/31 | 634 | 655 | 634 | 636 | +3.41% | 6,819,800 | 1701億3042万 | -3.49% | 18.19 | 4.25 |
| 03/30 | 612 | 617 | 602 | 615 | -2.38% | 6,621,300 | 1645億1291万 | -6.82% | 17.59 | 4.11 |
| 03/27 | 630 | 641 | 617 | 630 | +1.61% | 7,460,800 | 1685億2542万 | -4.83% | 18.02 | 4.21 |
| 03/26 | 628 | 633 | 617 | 620 | -2.82% | 4,288,900 | 1658億5041万 | -6.49% | 17.74 | 4.15 |
| 03/25 | 635 | 645 | 630 | 638 | -1.09% | 4,578,700 | 1706億6542万 | -3.92% | 18.25 | 4.27 |
| 03/24 | 640 | 647 | 626 | 645 | +4.03% | 5,527,900 | 1725億3793万 | -2.86% | 18.45 | 4.31 |
| 03/23 | 630 | 632 | 612 | 620 | -2.97% | 6,822,600 | 1658億5041万 | -6.49% | 17.74 | 4.15 |
| 03/19 | 645 | 658 | 636 | 639 | -1.39% | 5,863,600 | 1709億3292万 | -3.91% | 18.28 | 4.27 |
| 03/18 | 655 | 656 | 640 | 648 | -0.92% | 4,868,100 | 1733億4043万 | -2.85% | 18.54 | 4.33 |
| 03/17 | 659 | 664 | 648 | 654 | -0.91% | 4,657,000 | 1749億4543万 | -1.95% | 18.71 | 4.37 |
| 03/16 | 651 | 679 | 651 | 660 | +1.54% | 6,648,400 | 1765億5044万 | -1.2% | 18.88 | 4.42 |
| 03/13 | 657 | 669 | 642 | 650 | -1.22% | 7,436,100 | 1738億7543万 | -2.69% | 18.59 | 4.35 |
| 03/12 | 671 | 674 | 645 | 658 | -4.36% | 10,561,700 | 1760億1544万 | -1.79% | 18.82 | 4.4 |
| 03/11 | 707 | 710 | 686 | 688 | -3.91% | 7,877,500 | 1840億4046万 | +2.23% | 19.68 | 4.6 |
| 03/10 | 735 | 739 | 701 | 716 | -4.02% | 10,411,000 | 1915億3047万 | +6.07% | 20.48 | 4.79 |
| 03/09 | 724 | 753 | 705 | 746 | +1.77% | 14,369,300 | 1995億5549万 | +10.36% | 21.34 | 4.99 |
| 03/06 | 730 | 763 | 725 | 733 | +4.71% | 15,053,800 | 1960億7799万 | +8.43% | 20.97 | 4.9 |
| 03/05 | 683 | 707 | 681 | 700 | +5.58% | 8,302,000 | 1872億5046万 | +2.94% | 20.03 | 4.68 |
| 03/04 | 676 | 683 | 650 | 663 | +0.91% | 8,675,300 | 1773億5294万 | -3.35% | 18.97 | 4.44 |
| 03/03 | 671 | 672 | 643 | 657 | -1.65% | 8,876,900 | 1757億4794万 | -5.19% | 18.79 | 4.39 |
| 03/02 | 677 | 698 | 666 | 668 | -4.84% | 9,199,900 | 1786億9044万 | -4.57% | 19.11 | 4.47 |
| 02/27 | 715 | 725 | 686 | 702 | +1.59% | 15,552,300 | 1877億8547万 | -0.43% | 20.08 | 4.7 |
| 02/26 | 610 | 697 | 607 | 691 | +14.4% | 23,883,600 | 1848億4296万 | -2.68% | 19.77 | 4.62 |
| 02/25 | 604 | 618 | 598 | 604 | +2.03% | 8,727,200 | 1615億7040万 | -15.64% | 17.28 | 4.04 |
| 02/24 | 625 | 625 | 590 | 592 | -9.89% | 16,761,800 | 1583億6039万 | -18.23% | 16.94 | 3.96 |
| 02/20 | 659 | 664 | 646 | 657 | -1.65% | 5,180,800 | 1757億4794万 | -10.49% | 18.79 | 4.39 |
| 02/19 | 663 | 673 | 650 | 668 | +2.3% | 6,023,700 | 1786億9044万 | -10.09% | 19.11 | 4.47 |
| 02/18 | 635 | 656 | 630 | 653 | +2.03% | 4,410,700 | 1746億7793万 | -13.4% | 18.68 | 4.37 |
| 02/17 | 637 | 643 | 626 | 640 | -1.08% | 4,806,400 | 1712億42万 | -16.56% | 18.31 | 4.28 |
| 02/16 | 641 | 660 | 640 | 647 | +3.69% | 5,778,800 | 1730億7293万 | -17.05% | 18.51 | 4.33 |
| 02/13 | 646 | 648 | 623 | 624 | -4.73% | 8,446,900 | 1669億2041万 | -21.21% | 17.85 | 4.17 |
| 02/12 | 674 | 678 | 653 | 655 | -5.62% | 7,949,300 | 1752億1293万 | -18.63% | 18.74 | 4.38 |
| 02/10 | 676 | 699 | 671 | 694 | +4.2% | 10,561,000 | 1856億4546万 | -15.26% | 19.85 | 4.64 |
| 02/09 | 666 | 682 | 659 | 666 | +1.06% | 8,080,900 | 1781億5544万 | -19.66% | 19.05 | 4.46 |
| 02/06 | 658 | 675 | 649 | 659 | -3.23% | 8,761,900 | 1762億8294万 | -21.73% | 18.85 | 4.41 |
| 02/05 | 682 | 708 | 672 | 681 | +0.44% | 11,896,500 | 1821億6795万 | -20.35% | 19.48 | 4.56 |
| 02/04 | 710 | 715 | 667 | 678 | -7.38% | 18,216,200 | 1813億6545万 | -21.98% | 19.4 | 4.54 |
| 02/03 | 740 | 760 | 726 | 732 | -1.88% | 8,238,400 | 1958億1049万 | -17.01% | 20.94 | 4.9 |
| 02/02 | 745 | 749 | 725 | 746 | +1.91% | 7,417,100 | 1995億5549万 | -16.46% | 21.34 | 4.99 |
| 01/30 | 750 | 751 | 727 | 732 | -4.81% | 14,977,700 | 1958億1049万 | -18.94% | 20.94 | 4.9 |
| 01/29 | 801 | 801 | 764 | 769 | -5.76% | 13,633,600 | 2057億801万 | -15.77% | 22 | 5.14 |
| 01/28 | 824 | 831 | 811 | 816 | -4% | 7,214,000 | 2182億8054万 | -11.59% | 23.34 | 5.46 |
| 01/27 | 841 | 869 | 840 | 850 | +0.95% | 6,922,900 | 2273億7556万 | -8.41% | 24.32 | 5.69 |
| 01/26 | 822 | 861 | 820 | 842 | +1.81% | 7,708,000 | 2252億3556万 | -9.56% | 24.09 | 5.63 |
| 01/23 | 813 | 863 | 812 | 827 | +2.99% | 13,811,100 | 2212億2305万 | -11.36% | 23.66 | 5.53 |
| 01/22 | 828 | 831 | 800 | 803 | -3.14% | 11,624,900 | 2148億303万 | -14.3% | 22.97 | 5.37 |
| 01/21 | 830 | 846 | 818 | 829 | -0.12% | 8,775,100 | 2217億5805万 | -12% | 23.72 | 5.55 |
| 01/20 | 816 | 841 | 815 | 830 | +1.72% | 11,599,000 | 2220億2555万 | -12.17% | 23.74 | 5.55 |
| 01/19 | 821 | 831 | 807 | 816 | -2.39% | 18,910,300 | 2182億8054万 | -14.01% | 23.34 | 5.46 |
| 01/16 | 872 | 875 | 810 | 836 | -4.02% | 17,450,600 | 2236億3056万 | -12.37% | 23.92 | 5.59 |
| 01/15 | 893 | 923 | 857 | 871 | -8.6% | 23,010,000 | 2329億9308万 | -9.18% | 24.92 | 5.83 |
| 01/14 | 967 | 985 | 942 | 953 | -2.76% | 7,913,800 | 2549億2813万 | -0.94% | 27.26 | 6.38 |
| 01/13 | 966 | 993 | 958 | 980 | +2.62% | 6,597,000 | 2621億5065万 | +1.77% | 28.04 | 6.56 |
| 01/09 | 950 | 960 | 939 | 955 | +0.42% | 5,413,100 | 2554億6313万 | -0.62% | 27.32 | 6.39 |
| 01/08 | 970 | 971 | 945 | 951 | -1.14% | 5,796,600 | 2543億9313万 | -0.94% | 27.21 | 6.36 |
| 01/07 | 978 | 989 | 953 | 962 | -2.34% | 5,255,400 | 2573億3564万 | +0.1% | 27.52 | 6.44 |
| 01/06 | 969 | 1,014 | 965 | 985 | +3.03% | 5,654,200 | 2634億8815万 | +2.5% | 28.18 | 6.59 |
| 01/05 | 978 | 987 | 953 | 956 | -2.65% | 5,926,500 | 2557億3064万 | -0.52% | 27.35 | 6.4 |
| 2025 | ||||||||||
| 12/30 | 995 | 1,002 | 980 | 982 | -1.8% | 3,891,800 | 2626億8565万 | +1.97% | 28.09 | 6.57 |
| 12/29 | 1,021 | 1,023 | 992 | 1,000 | -1.19% | 3,352,400 | 2675億67万 | +3.73% | 28.61 | 6.69 |
| 12/26 | 1,027 | 1,032 | 1,003 | 1,012 | -1.27% | 4,244,900 | 2707億1067万 | +4.98% | 28.95 | 6.77 |
| 12/25 | 999 | 1,026 | 981 | 1,025 | +2.81% | 5,046,700 | 2741億8818万 | +6.33% | 29.32 | 6.86 |
| 12/24 | 1,005 | 1,022 | 993 | 997 | -0.8% | 5,113,600 | 2666億9816万 | +3.64% | 28.52 | 6.67 |
| 12/23 | 969 | 1,019 | 967 | 1,005 | +3.82% | 8,951,800 | 2688億3817万 | +4.58% | 28.75 | 6.72 |
| 12/22 | 1,019 | 1,040 | 954 | 968 | -4.54% | 13,916,500 | 2589億4064万 | +0.62% | 27.69 | 6.48 |
| 12/19 | 969 | 1,040 | 958 | 1,014 | +5.62% | 14,484,600 | 2712億4567万 | +5.08% | 29.01 | 6.78 |
| 12/18 | 915 | 964 | 911 | 960 | +5.03% | 7,416,000 | 2568億64万 | -0.62% | 27.46 | 6.42 |
| 12/17 | 922 | 939 | 900 | 914 | +2.24% | 6,848,000 | 2444億9561万 | -5.68% | 26.15 | 6.11 |
| 12/16 | 913 | 914 | 885 | 894 | -3.35% | 5,018,400 | 2391億4559万 | -8.12% | 25.57 | 5.98 |
| 12/15 | 921 | 942 | 921 | 925 | 0% | 3,087,500 | 2474億3811万 | -5.52% | 26.46 | 6.19 |
| 12/12 | 914 | 931 | 908 | 925 | +2.1% | 3,286,000 | 2474億3811万 | -5.9% | 26.46 | 6.19 |
| 12/11 | 930 | 931 | 901 | 906 | -2.69% | 4,948,800 | 2423億5560万 | -8.11% | 25.92 | 6.06 |
| 12/10 | 943 | 949 | 928 | 931 | -1.27% | 2,709,800 | 2490億4312万 | -6.15% | 26.63 | 6.23 |
| 12/09 | 948 | 955 | 934 | 943 | -0.84% | 3,089,800 | 2522億5313万 | -5.42% | 26.98 | 6.31 |
| 12/08 | 957 | 957 | 937 | 951 | -0.63% | 3,426,700 | 2543億9313万 | -5.09% | 27.21 | 6.36 |
| 12/05 | 977 | 990 | 956 | 957 | -1.24% | 3,664,000 | 2559億9814万 | -5.06% | 27.38 | 6.4 |
| 12/04 | 949 | 983 | 935 | 969 | +3.75% | 4,595,200 | 2592億814万 | -4.15% | 27.72 | 6.48 |
| 12/03 | 935 | 946 | 925 | 934 | -0.11% | 3,504,400 | 2498億4562万 | -8.16% | 26.72 | 6.25 |
| 12/02 | 979 | 985 | 933 | 935 | -4.4% | 5,278,300 | 2501億1312万 | -8.78% | 26.75 | 6.25 |
| 12/01 | 998 | 999 | 963 | 978 | +0.93% | 4,231,800 | 2616億1565万 | -5.42% | 27.98 | 6.54 |
| 11/28 | 980 | 990 | 968 | 969 | -1.52% | 3,657,700 | 2592億814万 | -6.92% | 27.72 | 5.85 |
| 11/27 | 1,001 | 1,015 | 981 | 984 | -2.38% | 3,191,700 | 2632億2065万 | -6.2% | 28.15 | 5.94 |
| 11/26 | 1,002 | 1,015 | 988 | 1,008 | +2.23% | 2,639,200 | 2696億4067万 | -4.64% | 28.84 | 6.08 |
| 11/25 | 1,016 | 1,017 | 972 | 986 | -2.76% | 3,449,900 | 2637億5566万 | -7.24% | 28.21 | 5.95 |
| 11/21 | 988 | 1,022 | 983 | 1,014 | +0.3% | 3,794,600 | 2712億4567万 | -5.14% | 29.01 | 6.12 |
| 11/20 | 980 | 1,011 | 978 | 1,011 | +2.85% | 3,741,800 | 2704億4317万 | -6.04% | 28.92 | 6.1 |
| 11/19 | 981 | 991 | 961 | 983 | +1.13% | 3,558,600 | 2629億5315万 | -9.32% | 28.12 | 5.93 |
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 | |
| 2015年 8月期 | 139 10,400 11/19 | 55 823 8/25 | 239,430,000 3,192,400 1/15 | 287億2064万 | 118億5984万 | +47.56% 1/15 | -27.66% 12/25 |
| 2016年 8月期 | 104 1,565 7/8 | 43 640 2/12 | 18,793,500 1,252,900 6/14 | 226億3068万 | 92億2272万 | +24.35% 5/10 | -25.63% 1/18 |
| 2017年 8月期 | 100 1,493 9/13 | 61 917 4/14 | 8,046,000 536,400 4/14 | 215億8952万 | 132億8274万 | +23.92% 10/2 | -21.62% 4/14 |
| 2018年 8月期 | 393 5,890 4/4 | 89 1,334 9/12 1,329 9/11 他2件 | 16,789,500 1,119,300 4/17 | 856億4060万 | 193億2899万 | +36.16% 10/17 | -14.03% 4/17 |
| 2019年 8月期 | 451 6,770 6/17 | 209 3,130 12/20 | 10,821,000 721,400 7/12 | 1010億8625万 | 456億5105万 | +35.13% 4/17 | -24.91% 10/29 |
| 2020年 8月期 | 878 13,170 7/10 | 319 4,785 9/9 | 26,385,000 1,759,000 4/13 | 2095億2811万 | 753億154万 | +35.46% 4/16 | -19.62% 3/16 |
| 2021年 8月期 | 1,701 25,510 8/31 | 761 11,420 3/9 | 27,606,000 1,840,400 10/9 | 4502億3874万 | 2014億9448万 | +25.47% 10/9 | -17.62% 10/6 |
| 2022年 8月期 | 1,972 29,580 11/18 | 1,037 15,560 6/20 | 25,270,500 1,684,700 4/8 | 5224億4533万 | 2771億4093万 | +21.55% 4/8 | -23.38% 1/6 |
| 2023年 8月期 | 2,297 34,460 8/1 | 1,203 18,050 10/17 | 27,177,000 1,811,800 7/14 | 6141億6727万 | 3214億9060万 | +24.46% 11/16 | -15.56% 12/28 |
| 2024年 8月期 | 2,406 36,090 12/27 | 573 8,594 8/5 | 72,055,500 4,803,700 7/12 | 6433億7202万 | 1532億6005万 | +24.14% 9/3 | -29.85% 8/5 |
| 2025年 8月期 | 1,828 6/3 | 766 11,485 9/9 | 60,088,500 4,005,900 10/11 | 4889億9122万 | 2048億1634万 | +20% 6/3 | -18.4% 10/2 |
| 最新 | 750 2026/4/17 | 21,795,000 | 2006億2550万 | +14.68% 654 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 167%（2.67倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 122%（2.22倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- -49%（0.51倍）
- 2025/12/30 vs 2024/12/30
- -19%（0.81倍）
- 2026/04/17 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
43円（2016/02/12） - 1658%（17.58倍）
750円（4/17）
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。
