シャノン（3976）の時価総額の推移
- 2017年10月31日
- 32億9533万
- 2018年10月31日
- 17億8651万
- 2019年10月31日
- 18億4042万
- 2020年10月30日
- 27億5225万
- 2021年10月29日
- 48億3168万
- 2022年10月31日
- 29億7228万
- 2023年10月31日
- 15億4873万
- 2024年10月31日
- 12億8808万
- 2025年12月30日
- 21億7482万
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 497 | 497 | 484 | 491 | -0.81% | 12,000 | 29億976万 | +12.87% | 10.07 | 2.54 |
| 06/02 | 461 | 501 | 459 | 495 | +6.68% | 38,500 | 29億3346万 | +14.85% | 10.15 | 2.56 |
| 06/01 | 500 | 500 | 450 | 464 | -7.2% | 53,700 | 27億4975万 | +8.67% | 9.51 | 2.4 |
| 05/29 | 525 | 527 | 500 | 500 | -4.76% | 58,500 | 29億6310万 | +17.92% | 10.25 | 2.59 |
| 05/28 | 504 | 529 | 492 | 525 | +9.38% | 86,700 | 31億1125万 | +25.3% | 10.77 | 2.72 |
| 05/27 | 521 | 521 | 480 | 480 | -7.34% | 40,100 | 28億4457万 | +16.22% | 9.84 | 2.49 |
| 05/26 | 492 | 519 | 490 | 518 | +5.28% | 39,600 | 30億6977万 | +26.65% | 10.62 | 2.68 |
| 05/25 | 476 | 493 | 471 | 492 | +5.13% | 51,100 | 29億1569万 | +22.08% | 10.09 | 2.55 |
| 05/22 | 479 | 479 | 460 | 468 | -0.64% | 37,500 | 27億7346万 | +17.59% | 9.6 | 2.43 |
| 05/21 | 433 | 475 | 431 | 471 | +9.53% | 80,100 | 27億9124万 | +19.54% | 9.66 | 2.44 |
| 05/20 | 421 | 439 | 420 | 430 | +0.94% | 35,000 | 25億4826万 | +10.26% | 8.82 | 2.23 |
| 05/19 | 440 | 441 | 417 | 426 | -1.39% | 47,000 | 25億2456万 | +10.08% | 8.74 | 2.21 |
| 05/18 | 427 | 467 | 420 | 432 | +11.63% | 282,400 | 25億6011万 | +12.21% | 8.86 | 2.24 |
| 05/15 | 388 | 388 | 378 | 387 | +1.31% | 1,500 | 22億9343万 | +1.04% | 7.94 | 2.01 |
| 05/14 | 378 | 389 | 378 | 382 | -3.05% | 4,700 | 22億6380万 | 0% | 7.83 | 1.98 |
| 05/13 | 394 | 394 | 393 | 394 | +0.51% | 3,400 | 23億3492万 | +3.14% | 8.08 | 2.04 |
| 05/12 | 391 | 394 | 391 | 392 | -0.25% | 1,800 | 23億2307万 | +2.89% | 8.04 | 2.03 |
| 05/11 | 389 | 393 | 387 | 393 | +1.03% | 2,700 | 23億2899万 | +3.15% | 8.06 | 2.04 |
| 05/08 | 389 | 392 | 385 | 389 | +2.1% | 10,000 | 23億529万 | +2.37% | 7.98 | 2.02 |
| 05/07 | 375 | 384 | 375 | 381 | +0.53% | 7,200 | 22億5788万 | +0.26% | 7.81 | 1.97 |
| 05/01 | 383 | 383 | 379 | 379 | +1.07% | 2,100 | 22億4602万 | -0.26% | 7.77 | 1.96 |
| 04/30 | 397 | 397 | 371 | 375 | -5.54% | 29,700 | 22億2232万 | -1.32% | 7.69 | 1.94 |
| 04/28 | 402 | 403 | 395 | 397 | -0.75% | 6,600 | 23億5270万 | +4.47% | 8.14 | 2.06 |
| 04/27 | 396 | 400 | 393 | 400 | -0.99% | 7,000 | 23億7048万 | +5.54% | 8.2 | 2.07 |
| 04/24 | 404 | 413 | 403 | 404 | +0.5% | 16,800 | 23億9418万 | +6.88% | 8.28 | 2.09 |
| 04/23 | 401 | 402 | 398 | 402 | +0.25% | 10,200 | 23億8233万 | +6.63% | 8.24 | 2.08 |
| 04/22 | 392 | 401 | 387 | 401 | +4.43% | 13,000 | 23億7640万 | +6.37% | 8.22 | 2.08 |
| 04/21 | 376 | 398 | 373 | 384 | +2.95% | 21,900 | 22億7566万 | +2.13% | 7.87 | 1.99 |
| 04/20 | 376 | 378 | 363 | 373 | 0% | 8,700 | 22億1047万 | -0.8% | 7.65 | 1.93 |
| 04/17 | 372 | 376 | 370 | 373 | +0.27% | 2,300 | 22億1047万 | -1.06% | 7.65 | 1.93 |
| 04/16 | 373 | 376 | 372 | 372 | +0.81% | 2,700 | 22億454万 | -1.59% | 7.63 | 1.93 |
| 04/15 | 370 | 372 | 363 | 369 | +0.27% | 6,300 | 21億8676万 | -2.64% | 7.57 | 1.91 |
| 04/14 | 371 | 374 | 368 | 368 | 0% | 2,500 | 21億8084万 | -3.16% | 7.55 | 1.91 |
| 04/13 | 369 | 370 | 366 | 368 | -0.54% | 6,400 | 21億8084万 | -3.16% | 7.55 | 1.91 |
| 04/10 | 374 | 374 | 368 | 370 | -0.8% | 3,500 | 21億9269万 | -2.89% | 7.59 | 1.92 |
| 04/09 | 372 | 373 | 370 | 373 | 0% | 7,700 | 22億1047万 | -2.36% | 7.65 | 1.93 |
| 04/08 | 372 | 376 | 371 | 373 | +0.27% | 7,900 | 22億1047万 | -2.36% | 7.65 | 1.93 |
| 04/07 | 373 | 375 | 370 | 372 | -0.8% | 7,400 | 22億454万 | -2.87% | 7.63 | 1.93 |
| 04/06 | 380 | 380 | 371 | 375 | -0.53% | 3,300 | 22億2232万 | -2.34% | 7.69 | 1.94 |
| 04/03 | 376 | 382 | 376 | 377 | +0.27% | 1,500 | 22億3417万 | -2.08% | 7.73 | 1.95 |
| 04/02 | 379 | 383 | 374 | 376 | -0.53% | 4,500 | 22億2825万 | -2.59% | 7.71 | 1.95 |
| 04/01 | 383 | 384 | 378 | 378 | -0.53% | 7,100 | 22億4010万 | -2.33% | 7.75 | 1.96 |
| 03/31 | 378 | 380 | 372 | 380 | +2.15% | 6,100 | 22億5195万 | -1.81% | 7.79 | 1.97 |
| 03/30 | 370 | 387 | 370 | 372 | -1.59% | 6,500 | 22億454万 | -3.88% | 7.63 | 1.93 |
| 03/27 | 374 | 380 | 368 | 378 | 0% | 6,900 | 22億4010万 | -2.33% | 7.75 | 1.96 |
| 03/26 | 396 | 396 | 378 | 378 | -0.53% | 5,500 | 22億4010万 | -2.58% | 7.75 | 1.96 |
| 03/25 | 381 | 384 | 379 | 380 | +0.53% | 2,700 | 22億5195万 | -2.06% | 7.79 | 1.97 |
| 03/24 | 375 | 383 | 375 | 378 | +0.8% | 1,700 | 22億4010万 | -2.58% | 7.75 | 1.96 |
| 03/23 | 375 | 382 | 369 | 375 | -1.83% | 9,000 | 22億2232万 | -3.6% | 7.69 | 1.94 |
| 03/19 | 387 | 387 | 382 | 382 | -1.55% | 5,700 | 22億6380万 | -1.8% | 7.83 | 1.98 |
| 03/18 | 391 | 395 | 380 | 388 | -0.51% | 14,800 | 22億9936万 | -0.26% | 7.96 | 2.01 |
| 03/17 | 393 | 394 | 389 | 390 | 0% | 8,900 | 23億1121万 | +0.52% | 8 | 2.02 |
| 03/16 | 394 | 396 | 389 | 390 | -1.27% | 10,600 | 23億1121万 | +0.52% | 8 | 2.02 |
| 03/13 | 387 | 399 | 386 | 395 | +0.51% | 5,400 | 23億4084万 | +2.07% | 8.1 | 2.05 |
| 03/12 | 396 | 400 | 391 | 393 | -1.26% | 14,400 | 23億2899万 | +1.81% | 8.06 | 2.04 |
| 03/11 | 385 | 399 | 384 | 398 | +4.19% | 22,300 | 23億5862万 | +3.65% | 8.16 | 2.06 |
| 03/10 | 389 | 389 | 377 | 382 | +0.26% | 12,500 | 22億6380万 | -0.26% | 7.83 | 1.98 |
| 03/09 | 381 | 384 | 373 | 381 | -3.3% | 15,400 | 22億5788万 | -0.26% | 7.81 | 1.97 |
| 03/06 | 386 | 396 | 382 | 394 | +1.55% | 9,200 | 23億3492万 | +3.41% | 8.08 | 2.04 |
| 03/05 | 385 | 391 | 385 | 388 | +2.37% | 3,900 | 22億9936万 | +2.11% | 7.96 | 2.01 |
| 03/04 | 382 | 389 | 370 | 379 | -3.56% | 46,400 | 22億4602万 | 0% | 7.77 | 1.96 |
| 03/03 | 414 | 414 | 393 | 393 | -2.72% | 20,600 | 23億2899万 | +3.97% | 8.06 | 2.04 |
| 03/02 | 400 | 409 | 383 | 404 | -0.25% | 34,400 | 23億9418万 | +7.16% | 8.28 | 2.09 |
| 02/27 | 400 | 409 | 393 | 405 | +0.5% | 85,000 | 24億11万 | +7.71% | 8.3 | 2.1 |
| 02/26 | 390 | 406 | 390 | 403 | +3.87% | 58,300 | 23億8825万 | +7.75% | 8.26 | 2.09 |
| 02/25 | 382 | 392 | 379 | 388 | +1.31% | 36,200 | 22億9936万 | +4.02% | 7.96 | 2.01 |
| 02/24 | 377 | 388 | 377 | 383 | +2.13% | 13,500 | 22億6973万 | +2.96% | 7.85 | 1.98 |
| 02/20 | 383 | 385 | 373 | 375 | -3.1% | 18,900 | 22億2232万 | +1.08% | 7.69 | 1.94 |
| 02/19 | 394 | 397 | 382 | 387 | -1.78% | 15,900 | 22億9343万 | +4.31% | 7.94 | 2.01 |
| 02/18 | 375 | 400 | 371 | 394 | +3.96% | 59,200 | 23億3492万 | +6.49% | 8.08 | 2.04 |
| 02/17 | 385 | 385 | 367 | 379 | +0.53% | 77,700 | 22億4602万 | +2.71% | 7.77 | 1.96 |
| 02/16 | 387 | 407 | 374 | 377 | -4.56% | 124,000 | 22億3417万 | +2.45% | 7.73 | 1.95 |
| 02/13 | 385 | 410 | 368 | 395 | +4.77% | 116,200 | 23億4084万 | +7.63% | 8.1 | 2.05 |
| 02/12 | 391 | 394 | 376 | 377 | -2.84% | 60,600 | 22億3417万 | +3.01% | 7.73 | 1.95 |
| 02/10 | 380 | 389 | 370 | 388 | +4.02% | 50,300 | 22億9936万 | +6.01% | 7.96 | 2.01 |
| 02/09 | 390 | 393 | 366 | 373 | -2.86% | 181,600 | 22億1047万 | +2.19% | 7.65 | 1.93 |
| 02/06 | 439 | 439 | 380 | 384 | +6.96% | 854,600 | 22億7566万 | +5.49% | 7.87 | 1.99 |
| 02/05 | 362 | 362 | 357 | 359 | -0.55% | 2,400 | 21億2750万 | -1.37% | 7.36 | 1.86 |
| 02/04 | 363 | 364 | 359 | 361 | -0.82% | 1,600 | 21億3935万 | -0.82% | 7.4 | 1.87 |
| 02/03 | 360 | 364 | 359 | 364 | +0.83% | 3,000 | 21億5713万 | 0% | 7.46 | 1.89 |
| 02/02 | 360 | 362 | 359 | 361 | +1.4% | 3,300 | 21億3935万 | -0.82% | 7.4 | 1.87 |
| 01/30 | 356 | 362 | 354 | 356 | 0% | 1,900 | 21億972万 | -2.2% | 7.3 | 1.84 |
| 01/29 | 357 | 357 | 355 | 356 | -1.39% | 1,500 | 21億972万 | -2.47% | 7.3 | 1.84 |
| 01/28 | 368 | 368 | 359 | 361 | -1.9% | 4,100 | 21億3935万 | -1.1% | 7.4 | 1.87 |
| 01/27 | 366 | 368 | 365 | 368 | +0.82% | 1,200 | 21億8084万 | +0.82% | 7.55 | 1.91 |
| 01/26 | 372 | 372 | 364 | 365 | -0.54% | 1,300 | 21億6306万 | 0% | 7.48 | 1.89 |
| 01/23 | 368 | 368 | 364 | 367 | +1.1% | 2,500 | 21億7491万 | +0.55% | 7.53 | 1.9 |
| 01/22 | 374 | 374 | 363 | 363 | -1.89% | 3,400 | 21億5121万 | -0.82% | 7.44 | 1.88 |
| 01/21 | 364 | 370 | 364 | 370 | +0.82% | 2,800 | 21億9269万 | +0.82% | 7.59 | 1.92 |
| 01/20 | 368 | 372 | 365 | 367 | +0.55% | 2,000 | 21億7491万 | 0% | 7.53 | 1.9 |
| 01/19 | 365 | 367 | 364 | 365 | -0.54% | 2,400 | 21億6306万 | -0.82% | 7.48 | 1.89 |
| 01/16 | 365 | 368 | 364 | 367 | +0.27% | 3,500 | 21億7491万 | -0.27% | 7.53 | 1.9 |
| 01/15 | 362 | 366 | 360 | 366 | +1.1% | 5,200 | 21億6898万 | -0.81% | 7.5 | 1.9 |
| 01/14 | 368 | 368 | 362 | 362 | -1.36% | 1,900 | 21億4528万 | -2.16% | 7.42 | 1.88 |
| 01/13 | 364 | 380 | 361 | 367 | +1.1% | 5,200 | 21億7491万 | -1.08% | 7.53 | 1.9 |
| 01/09 | 359 | 363 | 358 | 363 | +0.83% | 2,800 | 21億5121万 | -2.42% | 7.44 | 1.88 |
| 01/08 | 358 | 360 | 358 | 360 | -0.55% | 2,000 | 21億3343万 | -3.49% | 7.38 | 1.87 |
| 01/07 | 363 | 366 | 351 | 362 | -0.55% | 11,600 | 21億4528万 | -3.21% | 7.42 | 1.88 |
| 01/06 | 365 | 370 | 364 | 364 | -0.27% | 2,700 | 21億5713万 | -2.93% | 7.46 | 1.89 |
| 01/05 | 364 | 367 | 363 | 365 | -0.54% | 3,000 | 21億6306万 | -2.67% | 7.48 | 1.89 |
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 | |
| 2017年 10月期 | 3,685 7,370 2/3 | 1,051 2,101 10/18 | 4,171,800 2,085,900 1/31 | 99億9629万 | 28億9696万 | 32億9533万 10/31 |
| 2018年 10月期 | 1,310 2,620 12/12 | 613 1,226 10/30 | 243,400 121,700 12/12 | 36億1258万 | 17億322万 | 17億8651万 10/31 |
| 2019年 10月期 | 922 1,843 2/22 1,843 2/21 | 425 849 12/25 | 239,800 119,900 1/25 | 25億6177万 | 11億7947万 | 18億4042万 10/31 |
| 2020年 10月期 | 1,523 3,045 6/24 | 430 860 3/10 | 924,800 462,400 6/4 | 44億169万 | 12億4317万 | 27億5225万 10/30 |
| 2021年 10月期 | 1,720 10/29 3,440 4/6 | 882 1,763 3/9 | 768,200 384,100 3/15 | 50億4321万 | 25億8112万 | 48億3168万 10/29 |
| 2022年 10月期 | 2,710 11/4 | 965 10/3 | 2,580,900 11/4 | 79億4599万 | 28億3169万 | 29億7228万 10/31 |
| 2023年 10月期 | 1,454 2/8 | 444 10/24 | 3,342,700 2/8 | 43億5385万 | 14億921万 | 15億4873万 10/31 |
| 2024年 10月期 | 618 2/27 2/26 | 325 8/6 | 454,800 12/12 | 19億6567万 | 10億3372万 | 12億8808万 10/31 |
| 2025年 12月期 | 628 12/16 | 320 4/9 4/7 | 355,100 12/16 | 19億9747万 | 18億9638万 | 21億7482万 12/30 |
| 最新 | 491 2026/6/3 | 12,000 | 29億976万 | |||
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。
