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
09/25	18,085	18,100	17,850	18,025	+0.36%	240,900	-	-5.26%	-	-
09/24	18,220	18,305	17,895	17,960	-1.45%	297,300	-	-5.86%	-	-
09/18	18,380	18,405	18,115	18,225	-0.84%	385,900	-	-4.79%	-	-
09/17	18,250	18,605	18,250	18,380	+1.69%	290,300	-	-4.36%	-	-
09/16	18,220	18,230	17,740	18,075	+0.95%	250,000	-	-6.26%	-	-
09/15	18,050	18,065	17,800	17,905	+0.2%	246,100	-	-7.58%	-	-
09/14	18,170	18,250	17,810	17,870	-0.25%	261,100	-	-8.2%	-	-
09/11	17,900	18,075	17,715	17,915	-1.27%	343,800	-	-8.36%	-	-
09/10	18,120	18,265	17,975	18,145	-0.71%	235,300	-	-7.49%	-	-
09/09	18,380	18,395	18,160	18,275	-0.95%	271,600	-	-7.08%	-	-
09/08	18,625	18,815	18,450	18,450	-1.76%	296,500	-	-6.41%	-	-
09/07	19,015	19,015	18,730	18,780	-2.47%	293,400	-	-4.96%	-	-
09/04	19,210	19,300	18,835	19,255	-0.18%	304,300	-	-2.83%	-	-
09/03	19,305	19,365	19,015	19,290	-0.21%	237,000	-	-2.99%	-	-
09/02	19,600	19,745	19,330	19,330	-2.52%	355,000	-	-3.13%	-	-
09/01	19,820	19,910	19,430	19,830	-0.58%	267,900	-	-0.58%	-	-
08/31	19,985	20,040	19,800	19,945	+0.35%	347,800	-	+0.16%	-	-
08/28	19,870	20,115	19,790	19,875	+0.03%	235,500	-	+0.08%	-	-
08/27	19,670	20,020	19,655	19,870	+0.48%	195,600	-	+0.3%	-	-
08/26	19,975	20,120	19,705	19,775	-1.49%	238,800	-	+0.09%	-	-
08/25	20,315	20,450	20,070	20,075	-0.05%	206,600	-	+1.89%	-	-
08/24	20,105	20,475	19,990	20,085	-1.35%	164,500	-	+2.22%	-	-
08/21	20,430	20,665	20,300	20,360	-0.61%	192,200	-	+4.03%	-	-
08/20	20,415	20,775	20,255	20,485	+5.4%	366,800	-	+5.26%	-	-
08/19	19,370	19,520	19,280	19,435	+0.34%	229,800	-	+0.45%	-	-
08/18	19,435	19,565	19,155	19,370	-0.82%	170,200	-	+0.51%	-	-
08/17	20,130	20,335	19,515	19,530	-2.98%	208,900	-	+1.85%	-	-
08/14	19,900	20,290	19,875	20,130	+0.52%	225,200	-	+5.51%	-	-
08/13	20,305	20,320	19,725	20,025	-1.45%	250,800	-	+5.63%	-	-
08/12	20,185	20,410	20,045	20,320	+0.3%	331,600	-	+7.79%	-	-
08/10	20,120	20,315	19,880	20,260	+1.76%	208,000	-	+8.04%	-	-
08/07	19,560	19,945	19,445	19,910	+1.76%	229,500	-	+6.8%	-	-
08/06	19,680	19,750	19,405	19,565	+0.59%	283,700	-	+5.57%	-	-
08/05	19,445	19,715	19,220	19,450	+0.03%	318,000	-	+5.5%	-	-
08/04	19,780	20,010	19,185	19,445	-0.97%	366,300	-	+5.96%	-	-
08/03	19,625	19,710	19,160	19,635	-2.43%	365,600	-	+7.47%	-	-
07/31	20,060	20,410	20,045	20,125	-4.03%	574,000	-	+10.62%	-	-
07/30	21,280	21,530	20,635	20,970	-0.45%	444,100	-	+15.98%	-	-
07/29	20,175	21,275	19,955	21,065	+10.37%	1,056,500	-	+17.6%	-	-
07/28	19,100	19,420	18,975	19,085	+0.18%	471,500	-	+7.52%	-	-
07/27	18,865	19,135	18,695	19,050	+2.58%	375,200	-	+7.76%	-	-
07/24	18,395	18,650	18,325	18,570	-0.62%	220,700	-	+5.49%	-	-
07/23	18,350	18,825	18,305	18,685	+0.84%	379,600	-	+6.5%	-	-
07/22	18,395	18,650	18,320	18,530	+0.73%	428,700	-	+6.04%	-	-
07/21	18,865	18,885	18,240	18,395	-1.92%	495,500	-	+5.74%	-	-
07/17	19,500	19,605	18,710	18,755	+3.39%	642,800	-	+8.31%	-	-
07/16	17,800	18,330	17,730	18,140	+3.13%	524,500	-	+5.24%	-	-
07/15	17,675	17,685	17,420	17,590	-0.48%	238,700	-	+2.34%	-	-
07/14	17,300	17,785	17,300	17,675	+0.83%	401,500	-	+3.25%	-	-
07/13	16,975	17,655	16,900	17,530	+3.27%	396,100	-	+2.91%	-	-
07/10	17,005	17,385	16,975	16,975	-0.67%	262,000	-	+0.12%	-	-
07/09	17,000	17,170	16,950	17,090	-0.12%	220,300	-	+1.11%	-	-
07/08	17,185	17,355	17,075	17,110	-1.55%	324,000	-	+1.56%	-	-
07/07	17,820	17,865	17,380	17,380	-2.47%	279,900	-	+3.4%	-	-
07/06	17,570	17,820	17,525	17,820	+1.6%	182,000	-	+6.25%	-	-
07/03	17,315	17,770	17,075	17,540	+2.42%	193,800	-	+4.99%	-	-
07/02	17,360	17,500	17,125	17,125	-0.2%	217,000	-	+2.76%	-	-
07/01	17,270	17,395	17,015	17,160	-1.07%	176,400	-	+3.1%	-	-
06/30	17,465	17,605	17,345	17,345	-0.37%	226,400	-	+4.33%	-	-
06/29	17,465	17,535	17,210	17,410	-1.64%	271,500	-	+4.92%	-	-
06/26	17,430	17,920	17,430	17,700	+2.08%	302,100	-	+6.9%	-	-
06/25	16,925	17,420	16,750	17,340	+3.52%	245,600	-	+4.93%	-	-
06/24	17,040	17,055	16,570	16,750	-1.64%	194,600	-	+1.44%	-	-
06/23	17,255	17,275	17,030	17,030	-1.33%	199,400	-	+3.09%	-	-
06/22	17,080	17,550	17,080	17,260	+0.32%	221,700	-	+4.45%	-	-
06/19	17,090	17,325	17,055	17,205	+0.67%	364,600	-	+4.08%	-	-
06/18	17,080	17,180	16,840	17,090	+1%	321,400	-	+3.43%	-	-
06/17	16,780	16,970	16,615	16,920	+1.96%	252,300	-	+2.5%	-	-
06/16	16,440	16,595	16,375	16,595	+1.34%	231,900	-	+0.5%	-	-
06/15	16,935	17,205	16,330	16,375	-2.36%	303,400	-	-0.85%	-	-
06/12	16,900	17,145	16,610	16,770	-0.68%	476,800	-	+1.5%	-	-
06/11	16,020	17,220	15,890	16,885	+6.26%	623,400	-	+2.07%	-	-
06/10	15,580	15,915	15,510	15,890	+2.02%	282,800	-	-3.95%	-	-
06/09	15,525	15,765	15,320	15,575	+0.35%	357,900	-	-6.03%	-	-
06/08	15,665	15,700	15,410	15,520	-0.93%	349,100	-	-6.55%	-	-
06/05	15,900	16,000	15,615	15,665	-0.54%	370,700	-	-5.9%	-	-
06/04	15,820	15,885	15,670	15,750	-2.17%	508,100	-	-5.54%	-	-
06/03	16,280	16,385	16,100	16,100	-2.19%	352,100	-	-3.64%	-	-
06/02	16,050	16,575	16,015	16,460	+1.57%	392,500	-	-1.45%	-	-
06/01	16,555	16,645	16,085	16,205	-1.82%	278,000	-	-3.07%	-	-
05/29	16,500	16,905	16,405	16,505	-0.6%	614,600	-	-1.5%	-	-
05/28	16,675	16,780	16,525	16,605	-0.36%	196,600	-	-1.04%	-	-
05/27	16,670	16,930	16,475	16,665	+0.6%	238,400	-	-0.78%	-	-
05/26	16,545	16,620	16,315	16,565	+0.18%	195,300	-	-1.46%	-	-
05/25	16,935	17,000	16,460	16,535	-2.1%	279,300	-	-1.65%	-	-
05/22	17,000	17,085	16,880	16,890	-0.76%	190,500	-	+0.46%	-	-
05/21	17,105	17,155	16,950	17,020	+0.77%	174,500	-	+1.32%	-	-
05/20	17,055	17,180	16,755	16,890	-1.66%	365,100	-	+0.64%	-	-
05/19	17,490	17,725	17,080	17,175	-1.35%	266,100	-	+2.3%	-	-
05/18	17,190	17,430	17,000	17,410	+2.26%	393,800	-	+3.68%	-	-
05/15	16,650	17,035	16,650	17,025	+2.13%	292,700	-	+1.44%	-	-
05/14	17,045	17,350	16,670	16,670	-2.34%	311,100	-	-0.72%	-	-
05/13	16,850	17,280	16,550	17,070	+2.28%	361,400	-	+1.58%	-	-
05/12	16,265	16,725	16,250	16,690	+1.06%	361,100	-	-0.63%	-	-
05/11	17,170	17,170	16,300	16,515	-4.51%	560,600	-	-1.68%	-	-
05/08	17,005	17,500	16,970	17,295	+2.25%	455,900	-	+2.98%	-	-
05/07	16,790	17,050	16,610	16,915	+1.62%	484,300	-	+0.92%	-	-
05/01	16,340	16,700	16,325	16,645	+1.4%	245,900	-	-0.54%	-	-
04/30	16,395	16,805	16,305	16,415	-0.7%	497,300	-	-1.82%	-	-
04/28	16,550	16,695	16,380	16,530	+1.57%	343,000	-	-1.08%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	4,200 8/26 8/25	2,700 2/13	1,131,900 4/30	-	-	3530億6520万 12/30
2010年 12月期	4,640 9/30	3,415 2/9	792,400 2/10	4403億8240万	3241億1765万	3873億9400万 12/30
2011年 12月期	4,485 7/1	3,310 11/24	697,100 5/31	4256億7135万	3141億5210万	3508億1200万 12/30
2012年 12月期	5,950 12/13	3,580 1/11	782,700 8/1	5647億1450万	3397億7780万	5118億1440万 12/28
2013年 12月期	9,350 7/23	5,670 1/8	580,100 7/30	8874億850万	5381億3970万	8371億3032万 12/30
2014年 12月期	16,960 12/8 12/5	7,800 2/6	681,600 2/6	1兆5725億	7232億1600万	1兆4508億 12/30
2015年 12月期	20,200 10/28	13,240 8/25	1,285,800 7/30	1兆8729億	1兆2276億	1兆7298億 12/30
2016年 12月期	19,770 2/2	13,670 7/8	1,256,600 4/27	1兆8330億	1兆2674億	1兆7001億 12/30
2017年 12月期	19,340 1/10	14,390 9/6	1,699,800 7/26	1兆7932億	1兆3342億	1兆4693億 12/29
2018年 12月期	18,700 9/19	13,840 4/23	610,400 10/24	1兆7338億	1兆2832億	1兆4387億 12/28
2019年 12月期	18,840 4/15	14,630 7/30	937,700 7/30	1兆7468億	1兆3564億	1兆6472億 12/30
2020年 12月期	25,385 12/1	12,930 3/17	1,097,600 10/28	2兆3536億	1兆1988億	2兆2326億 12/30
2021年 12月期	35,550 9/17	23,180 5/13	1,096,300 7/29	3兆2961億	2兆1492億	2兆8197億 12/30
2022年 12月期	31,750 1/6	20,110 6/17	1,364,900 7/28	2兆9333億	1兆8332億	1兆8959億 12/30
2023年 12月期	24,840 7/11	19,270 9/21	1,795,600 4/26	2兆2470億	1兆7431億	1兆9644億 12/29
2024年 12月期	28,795 8/20	19,455 2/14	1,359,400 2/14	2兆5864億	1兆7513億	1兆9051億 12/30
2025年 12月期	22,730 3/24 3/19	14,895 11/20	2,073,800 7/30	2兆256億	1兆3064億	1兆4297億 12/30
最新	18,025 2026/9/25		240,900	1兆5597億

シマノ（7309）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート