日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	20,330	20,690	20,275	20,550	+1.08%	248,300	1兆8314億	+0.91%
05/01	15:30 自己株式の取得状況に関するお知らせ
05/01	20,300	20,330	20,020	20,330	+0.72%	162,800	1兆8118億	-0.48%
04/30	19,940	20,185	19,680	20,185	+0.72%	532,600	1兆7988億	-1.58%
04/28	19,930	20,195	19,850	20,040	-0.07%	223,900	1兆7859億	-2.73%
04/25	19,475	20,130	19,405	20,055	+3.8%	548,400	1兆7873億	-3.14%
04/24	19,625	20,195	19,235	19,320	-3.9%	685,500	1兆7217億	-7.07%
04/23	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/23	15:30 自己株式の消却に関するお知らせ
04/23	15:30 自己株式の取得状況に関するお知らせ
04/23	15:30 2025年12月期第1四半期決算短信[日本基準](連結)
04/23	20,455	20,570	20,105	20,105	-1.08%	569,000	1兆7917億	-3.89%
04/22	20,340	20,360	20,170	20,325	+0.2%	195,300	1兆8113億	-3.21%
04/21	20,305	20,500	20,005	20,285	+0.87%	209,900	1兆8077億	-3.68%
04/18	19,995	20,190	19,850	20,110	+0.7%	180,600	1兆7922億	-4.76%
04/17	19,800	20,020	19,750	19,970	-0.4%	335,800	1兆7797億	-5.69%
04/16	19,780	20,135	19,780	20,050	+1.37%	411,400	1兆7868億	-5.63%
04/15	19,925	19,940	19,555	19,780	-0.25%	278,900	1兆7627億	-7.25%
04/14	19,615	19,830	19,395	19,830	+1.28%	357,700	1兆7672億	-7.31%
04/11	20,085	20,170	19,080	19,580	-6.47%	573,700	1兆7449億	-8.7%
04/10	20,465	20,990	20,305	20,935	+6.46%	364,700	1兆8657億	-2.65%
04/09	20,660	20,780	19,410	19,665	-7.07%	626,300	1兆7525億	-8.57%
04/08	20,945	21,610	20,775	21,160	+3.5%	548,100	1兆8857億	-1.7%
04/07	20,600	21,095	20,105	20,445	-5.35%	878,300	1兆8220億	-4.89%
04/04	20,790	21,700	20,780	21,600	+4.37%	621,400	1兆9249億	+0.48%
04/03	20,600	20,865	20,510	20,695	-1.03%	393,800	1兆8443億	-3.57%
04/02	20,825	20,995	20,685	20,910	+1.46%	331,500	1兆8634億	-2.58%
04/01	13:45 自己株式の取得状況に関するお知らせ
04/01	21,175	21,380	20,565	20,610	-1.79%	369,800	1兆8367億	-3.88%
03/31	21,295	21,380	20,665	20,985	-2.87%	420,500	1兆8701億	-2.06%
03/28	21,730	22,130	21,380	21,605	-2.37%	304,100	1兆9254億	+1%
03/27	22,365	22,365	21,920	22,130	-1.05%	388,100	1兆9722億	+3.67%
03/26	22,430	22,435	22,065	22,365	-0.58%	344,100	1兆9931億	+5.09%
03/25	22,470	22,665	22,185	22,495	-0.64%	282,600	2兆47億	+6.23%
03/24	15:40 連結子会社からの配当金受領に関するお知らせ
03/24	22,160	22,730	22,150	22,640	+2.17%	360,900	2兆176億	+7.32%
03/21	22,430	22,565	22,065	22,160	-1.73%	479,200	1兆9748億	+5.42%
03/19	22,085	22,730	22,040	22,550	+2.06%	254,100	2兆96億	+7.42%
03/18	22,075	22,300	21,830	22,095	+1.03%	229,800	1兆9691億	+5.55%
03/17	21,720	22,020	21,720	21,870	+1.13%	208,400	1兆9490億	+4.71%
03/14	21,380	21,790	21,255	21,625	+0.14%	350,000	1兆9272億	+3.74%
03/13	21,920	22,345	21,595	21,595	-0.92%	337,700	1兆9245億	+3.78%
03/12	21,500	22,000	21,500	21,795	-0.93%	275,300	1兆9423億	+4.84%
03/11	21,600	22,325	21,445	22,000	+2.35%	510,600	1兆9606億	+5.93%
03/10	21,195	21,530	20,820	21,495	+1.82%	272,800	1兆9156億	+3.52%
03/07	21,000	21,245	20,850	21,110	+0.14%	283,500	1兆8813億	+1.54%
03/06	21,040	21,350	21,010	21,080	+0.29%	249,600	1兆8786億	+1.14%
03/05	20,380	21,090	20,255	21,020	+4.4%	247,200	1兆8733億	+0.6%
03/04	20,260	20,315	19,975	20,135	-1.35%	283,800	1兆7944億	-3.81%
03/03	20,500	20,535	20,205	20,410	-0.02%	157,100	1兆8189億	-2.77%
02/28	20,600	20,685	20,320	20,415	-1.71%	300,600	1兆8193億	-2.81%
02/27	9:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
02/27	20,600	20,770	20,470	20,770	+0.31%	162,900	1兆8510億	-1.18%
02/26	16:05 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
02/26	20,520	20,725	20,480	20,705	+1.4%	170,200	1兆8452億	-1.48%
02/25	19,990	20,520	19,990	20,420	+1.19%	259,700	1兆8198億	-2.83%
02/21	19,995	20,395	19,985	20,180	+0.27%	277,700	1兆7984億	-4.08%
02/20	20,375	20,375	20,080	20,125	-1.71%	344,100	1兆7935億	-4.51%
02/19	20,425	20,540	20,220	20,475	-0.12%	368,600	1兆8247億	-3.02%
02/18	19,815	20,650	19,780	20,500	+4.01%	380,000	1兆8269億	-2.98%
02/17	20,025	20,265	19,710	19,710	-3.97%	347,900	1兆7565億	-6.68%
02/14	20,900	20,995	20,440	20,525	-1.16%	319,100	1兆8291億	-2.92%
02/13	21,850	21,985	20,635	20,765	-3.06%	613,500	1兆8505億	-1.79%
02/12	15:30 投資単位の引下げに関する考え方及び方針等について
02/12	15:30 株主還元方針、自己株式の取得中止並びに新規の自己株式取得枠の設定に関するお知らせ
02/12	15:30 連結業績予想数値と実績数値との差異に関するお知らせ
02/12	15:30 2024年12月期決算短信[日本基準](連結)
02/12	21,945	22,100	21,390	21,420	+1.42%	449,100	1兆9089億	+1.31%
02/10	20,960	21,240	20,935	21,120	+0.96%	205,900	1兆8822億	-0.03%
02/07	20,860	21,140	20,750	20,920	+0.53%	280,200	1兆8643億	-1.03%
02/06	20,520	20,905	20,490	20,810	+0.51%	264,400	1兆8545億	-1.66%
02/05	20,980	21,170	20,505	20,705	-1.83%	264,700	1兆8452億	-2.29%
02/04	21,430	21,485	21,040	21,090	-0.99%	228,600	1兆8795億	-0.58%
02/03	21,555	21,605	21,015	21,300	-2.78%	245,800	1兆8982億	+0.37%
01/31	22,050	22,185	21,840	21,910	-0.9%	259,700	1兆9526億	+3.26%
01/30	22,275	22,385	22,060	22,110	-1.51%	145,200	1兆9704億	+4.36%
01/29	22,485	22,665	22,415	22,450	+0.25%	262,000	2兆7億	+6.2%
01/28	22,095	22,545	22,020	22,395	+2.1%	339,900	1兆9958億	+6.25%
01/27	21,695	22,070	21,685	21,935	+1.34%	214,900	1兆9548億	+4.32%
01/24	20,905	22,200	20,780	21,645	+4.49%	458,800	1兆9290億	+3.12%
01/23	20,500	20,785	20,395	20,715	-0.1%	230,500	1兆8461億	-1.21%
01/22	20,770	20,855	20,530	20,735	0%	230,100	1兆8479億	-1.19%
01/21	20,775	20,830	20,610	20,735	+0.27%	131,000	1兆8479億	-1.26%
01/20	20,775	20,865	20,615	20,680	-1.45%	252,800	1兆8430億	-1.63%
01/17	21,055	21,100	20,835	20,985	-0.73%	244,600	1兆8701億	-0.3%
01/16	21,070	21,290	20,935	21,140	+0.38%	234,300	1兆8839億	+0.41%
01/15	21,300	21,535	20,940	21,060	+0.77%	320,700	1兆8768億	0%
01/14	20,600	21,010	20,560	20,900	+3.16%	381,100	1兆8626億	-0.87%
01/10	20,025	20,340	20,000	20,260	0%	172,600	1兆8055億	-4.03%
01/09	20,305	20,440	20,120	20,260	-1.39%	260,900	1兆8055億	-4.24%
01/08	20,645	20,730	20,515	20,545	-1.01%	181,900	1兆8309億	-3.02%
01/07	21,040	21,085	20,680	20,755	-1.26%	244,700	1兆8496億	-2.12%
01/06	21,405	21,450	20,990	21,020	-1.73%	253,800	1兆8733億	-0.89%
2024
12/30	21,580	21,590	21,255	21,390	-0.6%	150,400	1兆9118億	+0.73%
12/27	21,425	21,550	21,345	21,520	+0.09%	159,400	1兆9234億	+1.27%
12/26	21,250	21,500	21,215	21,500	+0.94%	169,600	1兆9216億	+1.21%
12/25	21,350	21,365	21,005	21,300	-0.05%	135,600	1兆9037億	+0.37%
12/24	21,155	21,400	21,145	21,310	+0.59%	97,300	1兆9046億	+0.54%
12/23	21,375	21,500	21,045	21,185	+0.19%	136,300	1兆8935億	-0.02%
12/20	21,100	21,350	21,040	21,145	+1.08%	944,000	1兆8899億	-0.16%
12/19	20,655	21,030	20,655	20,920	+0.1%	321,200	1兆8698億	-1.21%
12/18	21,065	21,185	20,800	20,900	-1.16%	301,200	1兆8680億	-1.28%
12/17	15:40 自己株式の消却に関するお知らせ
12/17	21,195	21,330	21,085	21,145	+0.67%	240,700	1兆8899億	-0.14%
12/16	21,110	21,255	20,975	21,005	-0.5%	182,400	1兆8774億	-0.86%
12/13	20,925	21,160	20,870	21,110	+0.02%	227,600	1兆8868億	-0.45%
12/12	21,210	21,225	21,030	21,105	-0.07%	205,200	1兆8863億	-0.8%
12/11	21,310	21,315	20,865	21,120	-0.78%	288,500	1兆8877億	-1.09%
12/10	21,460	21,530	21,140	21,285	-0.26%	136,300	1兆9024億	-0.71%
12/09	21,000	21,445	21,000	21,340	+1.02%	146,600	1兆9073億	-0.83%
12/06	21,330	21,400	21,125	21,125	-0.75%	122,800	1兆8881億	-2.11%
12/05	21,790	21,835	21,175	21,285	-1.66%	195,700	1兆9024億	-1.67%
12/04	21,545	21,815	21,545	21,645	+0.32%	163,600	1兆9346億	-0.17%
12/03	21,500	21,890	21,435	21,575	+0.58%	298,000	1兆9283億	-0.77%
12/02	12:00 自己株式の取得状況に関するお知らせ

7309 シマノ

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート