SHIFT（3697）の株価チャート
株価
7/27
- 前日 (7/24)
- 807
- 始値
- 837
- 高値
- 891
- 安値
- 830
- 終値 +9.29%
- 882
- 出来高 +36.46%
- 12,484,000
乖離率
- 株価（5日）
移動平均値 - +11.08%
794 - 株価（25日）
移動平均値 - +26.54%
697 - 出来高（5日）
移動平均値 - +24.92%
9,993,680
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 837 | 891 | 830 | 882 | +9.29% | 12,484,000 | 2359億3559万 | +26.54% | 25.23 | 5.93 |
| 07/24 | 747 | 807 | 747 | 807 | +8.18% | 9,148,300 | 2158億7304万 | +17.47% | 23.09 | 5.42 |
| 07/23 | 752 | 766 | 728 | 746 | -2.74% | 6,935,000 | 1995億5549万 | +9.71% | 21.34 | 5.01 |
| 07/22 | 763 | 814 | 751 | 767 | +0.13% | 11,188,800 | 2051億7301万 | +13.46% | 21.94 | 5.15 |
| 07/21 | 745 | 780 | 740 | 766 | +3.1% | 10,212,300 | 2049億551万 | +14.16% | 21.91 | 5.15 |
| 07/17 | 686 | 754 | 682 | 743 | +9.26% | 15,934,600 | 1987億5299万 | +11.56% | 21.26 | 4.99 |
| 07/16 | 739 | 750 | 673 | 680 | -3.13% | 16,347,100 | 1819億45万 | +2.72% | 19.45 | 4.57 |
| 07/15 | 706 | 712 | 691 | 702 | -3.31% | 7,391,600 | 1877億8547万 | +6.04% | 20.08 | 4.72 |
| 07/14 | 718 | 733 | 711 | 726 | +3.27% | 7,035,200 | 1942億548万 | +9.83% | 20.77 | 4.88 |
| 07/13 | 677 | 708 | 676 | 703 | +3.84% | 4,114,300 | 1880億5297万 | +6.84% | 20.11 | 4.72 |
| 07/10 | 693 | 698 | 675 | 677 | -1.46% | 4,762,800 | 1810億9795万 | +2.89% | 19.37 | 4.55 |
| 07/09 | 665 | 698 | 658 | 687 | +1.18% | 5,000,300 | 1837億7296万 | +4.25% | 19.65 | 4.62 |
| 07/08 | 715 | 722 | 675 | 679 | -3.82% | 5,745,700 | 1816億3295万 | +2.88% | 19.42 | 4.56 |
| 07/07 | 693 | 722 | 688 | 706 | +3.22% | 6,802,800 | 1888億5547万 | +6.97% | 20.2 | 4.74 |
| 07/06 | 705 | 720 | 679 | 684 | -3.53% | 7,099,300 | 1829億7045万 | +3.01% | 19.57 | 4.6 |
| 07/03 | 720 | 738 | 693 | 709 | +3.5% | 6,735,200 | 1896億5797万 | +6.62% | 20.28 | 4.76 |
| 07/02 | 679 | 690 | 667 | 685 | +7.2% | 7,705,400 | 1832億3795万 | +3.01% | 19.6 | 4.6 |
| 07/01 | 653 | 659 | 631 | 639 | -5.19% | 5,946,600 | 1709億3292万 | -3.77% | 18.28 | 4.29 |
| 06/30 | 671 | 680 | 651 | 674 | +0.15% | 6,929,300 | 1802億9545万 | +1.05% | 19.28 | 4.53 |
| 06/29 | 637 | 686 | 635 | 673 | +9.08% | 10,114,700 | 1800億2795万 | +1.05% | 19.25 | 4.52 |
| 06/26 | 620 | 621 | 609 | 617 | +0.49% | 4,658,600 | 1650億4791万 | -7.36% | 17.65 | 4.15 |
| 06/25 | 610 | 619 | 601 | 614 | -0.32% | 4,473,200 | 1642億4541万 | -8.08% | 17.56 | 4.13 |
| 06/24 | 625 | 633 | 615 | 616 | +0.98% | 5,240,700 | 1647億8041万 | -7.92% | 17.62 | 4.14 |
| 06/23 | 621 | 622 | 608 | 610 | -1.77% | 4,187,900 | 1631億7540万 | -8.96% | 17.45 | 4.1 |
| 06/22 | 623 | 632 | 611 | 621 | -1.74% | 4,495,800 | 1661億1791万 | -7.73% | 17.77 | 4.17 |
| 06/19 | 630 | 637 | 616 | 632 | -2.02% | 8,301,500 | 1690億6042万 | -6.23% | 18.08 | 4.25 |
| 06/18 | 640 | 654 | 635 | 645 | 0% | 4,131,500 | 1725億3793万 | -4.3% | 18.45 | 4.33 |
| 06/17 | 640 | 656 | 632 | 645 | +1.1% | 5,182,500 | 1725億3793万 | -4.02% | 18.45 | 4.33 |
| 06/16 | 643 | 648 | 628 | 638 | +0.16% | 5,534,700 | 1706億6542万 | -5.06% | 18.25 | 4.29 |
| 06/15 | 648 | 666 | 635 | 637 | -1.24% | 8,177,600 | 1703億9792万 | -5.35% | 18.22 | 4.28 |
| 06/12 | 676 | 679 | 638 | 645 | -5.01% | 7,685,000 | 1725億3793万 | -4.3% | 18.45 | 4.33 |
| 06/11 | 685 | 699 | 671 | 679 | +0.59% | 3,941,300 | 1816億3295万 | +0.74% | 19.42 | 4.56 |
| 06/10 | 672 | 678 | 659 | 675 | +1.05% | 4,557,500 | 1805億6295万 | +0.45% | 19.31 | 4.54 |
| 06/09 | 690 | 691 | 664 | 668 | -2.48% | 4,972,700 | 1786億9044万 | -0.45% | 19.11 | 4.49 |
| 06/08 | 725 | 737 | 679 | 685 | -5.12% | 8,925,700 | 1832億3795万 | +2.09% | 19.6 | 4.6 |
| 06/05 | 702 | 731 | 688 | 722 | +4.18% | 8,436,500 | 1931億3548万 | +7.76% | 20.65 | 4.85 |
| 06/04 | 666 | 696 | 654 | 693 | -0.29% | 7,133,100 | 1853億7796万 | +3.9% | 19.82 | 4.66 |
| 06/03 | 723 | 743 | 689 | 695 | -12.14% | 16,098,300 | 1859億1296万 | +4.35% | 19.88 | 4.67 |
| 06/02 | 772 | 794 | 728 | 791 | +8.8% | 16,980,700 | 2115億9302万 | +18.95% | 22.63 | 5.32 |
| 06/01 | 750 | 765 | 709 | 727 | +3.56% | 13,497,700 | 1944億7298万 | +9.65% | 20.8 | 4.89 |
| 05/29 | 691 | 717 | 681 | 702 | +6.2% | 11,249,600 | 1877億8547万 | +6.2% | 20.08 | 4.72 |
| 05/28 | 693 | 695 | 655 | 661 | -5.3% | 8,804,600 | 1768億1794万 | 0% | 18.91 | 4.44 |
| 05/27 | 662 | 707 | 660 | 698 | +6.08% | 10,582,400 | 1867億1546万 | +4.96% | 19.97 | 4.69 |
| 05/26 | 681 | 683 | 639 | 658 | -2.52% | 7,796,100 | 1760億1544万 | -0.9% | 18.82 | 4.42 |
| 05/25 | 675 | 691 | 658 | 675 | +2.74% | 7,962,300 | 1805億6295万 | +1.66% | 19.31 | 4.54 |
| 05/22 | 643 | 670 | 642 | 657 | +1.23% | 5,228,500 | 1757億4794万 | -1.05% | 18.79 | 4.41 |
| 05/21 | 650 | 671 | 647 | 649 | -0.31% | 6,329,800 | 1736億793万 | -2.11% | 18.57 | 4.36 |
| 05/20 | 673 | 674 | 642 | 651 | -3.27% | 9,913,200 | 1741億4293万 | -1.66% | 18.62 | 4.37 |
| 05/19 | 663 | 677 | 653 | 673 | +4.67% | 8,046,500 | 1800億2795万 | +1.66% | 19.25 | 4.52 |
| 05/18 | 649 | 654 | 627 | 643 | +2.23% | 8,461,500 | 1720億293万 | -3.02% | 18.39 | 4.32 |
| 05/15 | 625 | 639 | 621 | 629 | +2.28% | 7,001,400 | 1682億5792万 | -5.41% | 17.99 | 4.23 |
| 05/14 | 625 | 625 | 603 | 615 | -2.54% | 11,040,200 | 1645億1291万 | -7.8% | 17.59 | 4.13 |
| 05/13 | 655 | 659 | 631 | 631 | -4.25% | 6,251,200 | 1687億9292万 | -5.54% | 18.05 | 4.24 |
| 05/12 | 665 | 680 | 654 | 659 | -0.75% | 8,242,000 | 1762億8294万 | -1.35% | 18.85 | 4.43 |
| 05/11 | 646 | 670 | 646 | 664 | +1.84% | 5,183,700 | 1776億2044万 | -0.75% | 19 | 4.46 |
| 05/08 | 656 | 680 | 646 | 652 | +3.33% | 9,620,700 | 1744億1043万 | -2.4% | 18.65 | 4.38 |
| 05/07 | 652 | 673 | 626 | 631 | -2.77% | 8,251,600 | 1687億9292万 | -5.26% | 18.05 | 4.24 |
| 05/01 | 642 | 651 | 628 | 649 | -1.07% | 6,484,700 | 1736億793万 | -2.55% | 18.57 | 4.36 |
| 04/30 | 666 | 685 | 653 | 656 | -2.53% | 6,610,800 | 1754億8043万 | -1.35% | 18.77 | 4.41 |
| 04/28 | 664 | 678 | 660 | 673 | +3.54% | 7,148,700 | 1800億2795万 | +1.2% | 19.25 | 4.52 |
| 04/27 | 667 | 676 | 648 | 650 | -1.66% | 7,146,800 | 1738億7543万 | -1.96% | 18.59 | 4.37 |
| 04/24 | 657 | 676 | 648 | 661 | -2.51% | 8,655,500 | 1768億1794万 | -0.15% | 18.91 | 4.44 |
| 04/23 | 721 | 722 | 664 | 678 | -6.35% | 13,140,300 | 1813億6545万 | +2.57% | 19.4 | 4.56 |
| 04/22 | 703 | 740 | 700 | 724 | +6.94% | 17,570,000 | 1936億7048万 | +9.7% | 20.71 | 4.86 |
| 04/21 | 728 | 732 | 667 | 677 | -6.23% | 17,325,000 | 1810億9795万 | +3.04% | 19.37 | 4.55 |
| 04/20 | 739 | 750 | 722 | 722 | -3.73% | 11,056,300 | 1931億3548万 | +9.89% | 20.65 | 4.85 |
| 04/17 | 690 | 756 | 689 | 750 | +11.77% | 21,795,000 | 2006億2550万 | +14.68% | 21.46 | 5.04 |
| 04/16 | 700 | 712 | 661 | 671 | +0.15% | 12,290,600 | 1794億9294万 | +3.23% | 19.2 | 4.51 |
| 04/15 | 682 | 685 | 647 | 670 | +1.98% | 16,838,400 | 1792億2544万 | +2.92% | 19.17 | 4.5 |
| 04/14 | 660 | 662 | 648 | 657 | +4.62% | 7,257,000 | 1757億4794万 | +0.61% | 18.79 | 4.41 |
| 04/13 | 617 | 628 | 604 | 628 | 0% | 7,284,600 | 1679億9042万 | -4.27% | 17.97 | 4.22 |
| 04/10 | 650 | 650 | 627 | 628 | -5.56% | 8,167,500 | 1679億9042万 | -4.85% | 17.97 | 4.22 |
| 04/09 | 684 | 685 | 656 | 665 | -4.18% | 6,327,100 | 1778億8794万 | +0.3% | 19.02 | 4.47 |
| 04/08 | 697 | 709 | 686 | 694 | -0.14% | 6,254,100 | 1856億4546万 | +4.68% | 19.85 | 4.66 |
| 04/07 | 674 | 698 | 670 | 695 | +4.2% | 6,307,500 | 1859億1296万 | +4.98% | 19.88 | 4.67 |
| 04/06 | 656 | 673 | 651 | 667 | +1.99% | 3,471,800 | 1784億2294万 | +0.91% | 19.08 | 4.48 |
| 04/03 | 652 | 663 | 644 | 654 | +3.48% | 5,287,000 | 1749億4543万 | -1.21% | 18.71 | 4.39 |
| 04/02 | 668 | 680 | 629 | 632 | -6.78% | 7,109,500 | 1690億6042万 | -4.68% | 18.08 | 4.25 |
| 04/01 | 656 | 679 | 656 | 678 | +6.6% | 4,997,900 | 1813億6545万 | +2.42% | 19.4 | 4.56 |
| 03/31 | 634 | 655 | 634 | 636 | +3.41% | 6,819,800 | 1701億3042万 | -3.49% | 18.19 | 4.27 |
| 03/30 | 612 | 617 | 602 | 615 | -2.38% | 6,621,300 | 1645億1291万 | -6.82% | 17.59 | 4.13 |
| 03/27 | 630 | 641 | 617 | 630 | +1.61% | 7,460,800 | 1685億2542万 | -4.83% | 18.02 | 4.23 |
| 03/26 | 628 | 633 | 617 | 620 | -2.82% | 4,288,900 | 1658億5041万 | -6.49% | 17.74 | 4.17 |
| 03/25 | 635 | 645 | 630 | 638 | -1.09% | 4,578,700 | 1706億6542万 | -3.92% | 18.25 | 4.29 |
| 03/24 | 640 | 647 | 626 | 645 | +4.03% | 5,527,900 | 1725億3793万 | -2.86% | 18.45 | 4.33 |
| 03/23 | 630 | 632 | 612 | 620 | -2.97% | 6,822,600 | 1658億5041万 | -6.49% | 17.74 | 4.17 |
| 03/19 | 645 | 658 | 636 | 639 | -1.39% | 5,863,600 | 1709億3292万 | -3.91% | 18.28 | 4.29 |
| 03/18 | 655 | 656 | 640 | 648 | -0.92% | 4,868,100 | 1733億4043万 | -2.85% | 18.54 | 4.35 |
| 03/17 | 659 | 664 | 648 | 654 | -0.91% | 4,657,000 | 1749億4543万 | -1.95% | 18.71 | 4.39 |
| 03/16 | 651 | 679 | 651 | 660 | +1.54% | 6,648,400 | 1765億5044万 | -1.2% | 18.88 | 4.43 |
| 03/13 | 657 | 669 | 642 | 650 | -1.22% | 7,436,100 | 1738億7543万 | -2.69% | 18.59 | 4.37 |
| 03/12 | 671 | 674 | 645 | 658 | -4.36% | 10,561,700 | 1760億1544万 | -1.79% | 18.82 | 4.42 |
| 03/11 | 707 | 710 | 686 | 688 | -3.91% | 7,877,500 | 1840億4046万 | +2.23% | 19.68 | 4.62 |
| 03/10 | 735 | 739 | 701 | 716 | -4.02% | 10,411,000 | 1915億3047万 | +6.07% | 20.48 | 4.81 |
| 03/09 | 724 | 753 | 705 | 746 | +1.77% | 14,369,300 | 1995億5549万 | +10.36% | 21.34 | 5.01 |
| 03/06 | 730 | 763 | 725 | 733 | +4.71% | 15,053,800 | 1960億7799万 | +8.43% | 20.97 | 4.93 |
| 03/05 | 683 | 707 | 681 | 700 | +5.58% | 8,302,000 | 1872億5046万 | +2.94% | 20.03 | 4.7 |
| 03/04 | 676 | 683 | 650 | 663 | +0.91% | 8,675,300 | 1773億5294万 | -3.35% | 18.97 | 4.46 |
| 03/03 | 671 | 672 | 643 | 657 | -1.65% | 8,876,900 | 1757億4794万 | -5.19% | 18.79 | 4.41 |
| 03/02 | 677 | 698 | 666 | 668 | -4.84% | 9,199,900 | 1786億9044万 | -4.57% | 19.11 | 4.49 |
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 | 882 2026/7/27 | 12,484,000 | 2359億3559万 | +26.54% 697 | |||
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）
- 2026/07/27 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
43円（2016/02/12） - 1967%（20.67倍）
882円（7/27）
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。
