日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	17,660	17,690	17,435	17,485	-1.6%	290,900	-	-5.8%
10/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
10/01	17,665	17,865	17,630	17,770	-0.31%	228,100	-	-4.8%
09/30	17,770	17,870	17,615	17,825	-0.25%	254,800	-	-4.97%
09/29	17,860	17,945	17,705	17,870	-0.17%	238,300	-	-5.24%
09/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 428,102株（0.49%）-0.01%義務消失
09/28	18,015	18,015	17,860	17,900	-0.69%	239,000	-	-5.61%
09/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 439,202株（0.5%）-0.02%
09/28	（空売り報告）Barclays Capital Securities Ltd 599,299株（0.69%）-0.02%
09/25	18,085	18,100	17,850	18,025	+0.36%	240,900	-	-5.26%
09/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 456,248株（0.52%）-0.01%
09/24	18,220	18,305	17,895	17,960	-1.45%	297,300	-	-5.86%
09/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 464,412株（0.53%）+0.01%
09/24	（空売り報告）Barclays Capital Securities Ltd 617,399株（0.71%）+0.04%
09/18	18,380	18,405	18,115	18,225	-0.84%	385,900	-	-4.79%
09/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 457,112株（0.52%）再IN
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	（自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2027年1月31日)
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%
09/02	（空売り報告）Barclays Capital Securities Ltd 584,796株（0.67%）+0.08%
09/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
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%
08/27	（空売り報告）Barclays Capital Securities Ltd 513,952株（0.59%）-0.07%
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	（5%ルール）野村アセットマネジメント（4.81%）野村證券（0.23%）
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%
08/10	（空売り報告）Barclays Capital Securities Ltd 571,715株（0.66%）-0.06%
08/07	（自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2027年1月31日)
08/07	19,560	19,945	19,445	19,910	+1.76%	229,500	-	+6.8%
08/07	（空売り報告）Barclays Capital Securities Ltd 628,815株（0.72%）+0.04%
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	（IR情報）15:30 自己株式の取得状況に関するお知らせ
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%
07/29	（空売り報告）Barclays Capital Securities Ltd 589,412株（0.68%）+0.18%
07/28	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
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%
07/17	（空売り報告）Barclays Capital Securities Ltd 434,402株（0.5%）再IN
07/16	17,800	18,330	17,730	18,140	+3.13%	524,500	-	+5.24%
07/16	（空売り報告）Barclays Capital Securities Ltd 407,302株（0.47%）-0.03%義務消失
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%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 400,827株（0.46%）-0.04%義務消失
07/10	（自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2027年1月31日)
07/10	17,005	17,385	16,975	16,975	-0.67%	262,000	-	+0.12%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 435,127株（0.5%）再IN
07/09	17,000	17,170	16,950	17,090	-0.12%	220,300	-	+1.11%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 431,938株（0.49%）-0.07%義務消失
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%
07/07	（空売り報告）Citigroup Global Markets Limited 185,550株（0.21%）-0.62%義務消失
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	（IR情報）16:20 自己株式の取得状況に関するお知らせ
07/01	17,270	17,395	17,015	17,160	-1.07%	176,400	-	+3.1%
07/01	（空売り報告）Citigroup Global Markets Limited 723,850株（0.83%）-1.09%
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%
06/26	（空売り報告）Barclays Capital Securities Ltd 436,459株（0.5%）再IN
06/25	16,925	17,420	16,750	17,340	+3.52%	245,600	-	+4.93%
06/25	（空売り報告）Citigroup Global Markets Limited 1,668,550株（1.92%）+0.64%
06/25	（空売り報告）Barclays Capital Securities Ltd 422,959株（0.48%）-0.03%義務消失
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 489,125株（0.56%）再IN
06/24	17,040	17,055	16,570	16,750	-1.64%	194,600	-	+1.44%
06/24	（空売り報告）Citigroup Global Markets Limited 1,114,950株（1.28%）+0.29%
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%
06/19	（空売り報告）Citigroup Global Markets Limited 860,750株（0.99%）-0.02%
06/18	17,080	17,180	16,840	17,090	+1%	321,400	-	+3.43%
06/18	（空売り報告）Citigroup Global Markets Limited 878,950株（1.01%）新規
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	（自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2027年1月31日)
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%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 351,291株（0.4%）-0.17%義務消失
06/08	15,665	15,700	15,410	15,520	-0.93%	349,100	-	-6.55%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 493,891株（0.57%）-0.09%
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%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 579,703株（0.66%）再IN
06/02	16,050	16,575	16,015	16,460	+1.57%	392,500	-	-1.45%
06/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
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%
05/22	（空売り報告）Barclays Capital Securities Ltd 447,039株（0.51%）新規
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	（自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2027年1月31日)
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	（IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/07	（5%ルール）太陽工業（1%）湊興産（9.18%）

シマノ（7309）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート