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
03/10	9:30 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
03/09	16:00 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
03/09	15,720	16,355	15,720	16,280	+0.03%	507,700	1兆4087億	-5.22%
03/06	16,055	16,440	16,050	16,275	+0.81%	338,400	1兆4082億	-5.43%
03/05	16,365	16,435	16,130	16,145	-0.46%	407,600	1兆3970億	-6.38%
03/04	16,000	16,285	15,965	16,220	+0.53%	374,600	1兆4035億	-6.21%
03/03	16,390	16,510	16,090	16,135	-3.27%	360,200	1兆3961億	-6.95%
03/02	16,625	16,680	16,330	16,680	-0.48%	266,600	1兆4433億	-4.04%
02/27	16:25 株主提案に対する当社取締役会意見に関するお知らせ
02/27	16,735	16,770	16,505	16,760	+0.42%	544,000	1兆4502億	-3.67%
02/26	16,895	16,940	16,600	16,690	-1.07%	303,100	1兆4441億	-4.12%
02/25	16,700	16,995	16,620	16,870	+0.93%	242,700	1兆4597億	-3.15%
02/24	16,505	16,920	16,500	16,715	-0.98%	301,900	1兆4463億	-4.11%
02/20	17,080	17,200	16,860	16,880	-2.29%	222,900	1兆4606億	-3.24%
02/19	16,950	17,395	16,900	17,275	+1.98%	228,800	1兆4948億	-1%
02/18	17,180	17,400	16,930	16,940	-0.12%	285,400	1兆4658億	-2.86%
02/17	16,950	17,010	16,795	16,960	-0.53%	295,400	1兆4675億	-2.73%
02/16	16,920	17,410	16,820	17,050	+1.76%	427,200	1兆4753億	-2.16%
02/13	17,615	17,710	16,755	16,755	-5.63%	486,300	1兆4498億	-3.75%
02/12	18,200	18,345	17,330	17,755	-5.56%	772,500	1兆5363億	+2.04%
02/10	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
02/10	15:30 自己株式取得枠の設定に関するお知らせ
02/10	15:30 2025年12月期決算短信[日本基準](連結)
02/10	18,705	18,835	18,450	18,800	+1.57%	420,300	1兆6267億	+8.2%
02/09	18,625	18,780	18,415	18,510	+0.46%	396,200	1兆6016億	+7.01%
02/06	18,290	18,425	18,175	18,425	+0.74%	271,000	1兆5943億	+7.01%
02/05	18,400	18,495	18,200	18,290	+1.58%	278,800	1兆5826億	+6.65%
02/04	17,780	18,035	17,755	18,005	+0.9%	293,200	1兆5579億	+5.38%
02/04	8:55 (開示事項の経過)訴訟の和解に関するお知らせ
02/03	17,595	17,865	17,545	17,845	+1.71%	338,400	1兆5441億	+4.79%
02/02	17,590	17,685	17,405	17,545	-0.48%	331,400	1兆5181億	+3.34%
01/30	17,165	17,660	17,165	17,630	+3.07%	497,000	1兆5255億	+4.04%
01/29	17,040	17,200	16,850	17,105	-0.38%	319,400	1兆4800億	+1.17%
01/28	17,250	17,355	17,160	17,170	-1.04%	378,300	1兆4857億	+1.65%
01/27	17,450	17,565	17,350	17,350	-0.12%	333,700	1兆5012億	+2.86%
01/26	17,195	17,445	17,165	17,370	+1.11%	392,700	1兆5030億	+3.17%
01/23	17,155	17,250	17,105	17,180	+0.41%	205,600	1兆4865億	+2.25%
01/22	17,140	17,335	17,075	17,110	+0.82%	228,100	1兆4805億	+1.95%
01/21	16,855	16,985	16,695	16,970	+0.15%	231,600	1兆4684億	+1.22%
01/20	17,000	17,185	16,945	16,945	-1.57%	184,300	1兆4662億	+1.19%
01/19	17,035	17,215	16,890	17,215	+0.88%	180,400	1兆4896億	+2.89%
01/16	16,950	17,070	16,915	17,065	+0.5%	189,300	1兆4766億	+2.12%
01/15	16,690	16,995	16,670	16,980	-0.06%	237,100	1兆4692億	+1.73%
01/14	16,980	17,030	16,880	16,990	+0.62%	372,800	1兆4701億	+1.89%
01/13	16,870	16,945	16,785	16,885	+0.99%	258,100	1兆4610億	+1.35%
01/09	16,580	16,800	16,555	16,720	+1%	229,500	1兆4467億	+0.53%
01/08	16,595	16,665	16,465	16,555	-0.24%	246,100	1兆4325億	-0.36%
01/07	16,500	16,610	16,460	16,595	-3.01%	286,200	1兆4359億	-0.07%
01/06	17,015	17,425	16,865	17,110	+1.45%	447,700	1兆4805億	+3.05%
01/05	16,700	16,950	16,630	16,865	+2%	314,600	1兆4593億	+1.8%
2025
12/30	16,820	16,895	16,480	16,535	-0.99%	212,300	1兆4307億	-0.03%
12/29	16,620	16,700	16,460	16,700	0%	237,600	1兆4450億	+1.19%
12/26	16,635	16,700	16,575	16,700	+0.63%	145,400	1兆4450億	+1.55%
12/25	16,560	16,630	16,425	16,595	+0.21%	83,600	1兆4359億	+1.34%
12/24	16,760	16,975	16,540	16,560	-1.19%	196,400	1兆4329億	+1.54%
12/23	16,760	16,935	16,680	16,760	+0.6%	234,300	1兆4502億	+3.05%
12/22	16,600	16,670	16,510	16,660	-0.33%	175,900	1兆4415億	+2.73%
12/19	16,745	16,750	16,645	16,715	+1%	324,400	1兆4463億	+3.2%
12/18	16,690	16,725	16,520	16,550	-0.24%	226,100	1兆4320億	+2.35%
12/17	16,445	16,750	16,395	16,590	+0.58%	195,500	1兆4355億	+2.74%
12/16	16,700	16,760	16,495	16,495	-1.11%	207,200	1兆4273億	+2.29%
12/15	16,755	16,910	16,625	16,680	-0.09%	224,600	1兆4433億	+3.55%
12/12	16,680	16,760	16,605	16,695	+1.18%	225,500	1兆4446億	+3.8%
12/11	16,590	16,670	16,485	16,500	-0.54%	159,500	1兆4277億	+2.8%
12/10	16,600	16,710	16,530	16,590	-0.48%	237,500	1兆4355億	+3.45%
12/09	16,620	16,745	16,545	16,670	+0.48%	175,500	1兆4424億	+4.03%
12/08	16,580	16,790	16,540	16,590	+0.06%	294,200	1兆4355億	+3.66%
12/05	16,700	16,740	16,340	16,580	-0.15%	395,600	1兆4346億	+3.61%
12/04	16,200	16,615	16,185	16,605	+2.63%	380,500	1兆4368億	+3.85%
12/03	16,095	16,260	16,010	16,180	-0.58%	268,800	1兆4000億	+0.95%
12/02	16,320	16,360	16,110	16,275	-0.61%	283,000	1兆4082億	+1.23%
12/01	16,340	16,600	16,290	16,375	-0.73%	347,600	1兆4362億	+1.44%
11/28	16,140	16,570	16,140	16,495	+1.73%	349,100	1兆4467億	+1.83%
11/27	16,200	16,320	16,060	16,215	+0.12%	287,000	1兆4222億	-0.25%
11/26	15,830	16,300	15,745	16,195	+3.75%	523,900	1兆4204億	-0.67%
11/25	15,495	15,765	15,350	15,610	+2.39%	459,300	1兆3691億	-4.56%
11/21	15,090	15,375	15,050	15,245	+1.8%	352,000	1兆3371億	-7.24%
11/20	14,950	15,105	14,895	14,975	+0.3%	281,000	1兆3134億	-9.45%
11/19	15:30 連結子会社からの配当金受領に関するお知らせ
11/19	15,150	15,280	14,930	14,930	-3.24%	564,900	1兆3095億	-10.21%
11/18	15:30 自己株式の消却に関するお知らせ
11/18	15,560	15,580	15,420	15,430	-0.99%	260,200	1兆3533億	-7.64%
11/17	15,970	16,030	15,435	15,585	-3.32%	360,900	1兆3669億	-7.17%
11/14	16,130	16,200	16,025	16,120	+0.28%	217,200	1兆4138億	-4.43%
11/13	15,870	16,075	15,855	16,075	+0.66%	195,400	1兆4099億	-5.07%
11/12	16,040	16,155	15,870	15,970	-0.44%	259,900	1兆4007億	-6.04%
11/11	16,145	16,170	15,980	16,040	-0.25%	289,900	1兆4068億	-5.96%
11/10	16,090	16,105	15,895	16,080	+0.03%	280,400	1兆4103億	-5.94%
11/07	16,005	16,085	15,910	16,075	+1.36%	331,300	1兆4099億	-6.11%
11/06	16,095	16,170	15,845	15,860	-1.64%	428,000	1兆3910億	-7.52%
11/05	16,480	16,525	16,060	16,125	-1.04%	276,200	1兆4143億	-6.14%
11/04	16,205	16,380	16,100	16,295	+0.56%	439,000	1兆4292億	-5.22%
10/31	16,450	16,520	16,165	16,205	-1.97%	447,900	1兆4213億	-5.86%
10/30	16,440	16,675	16,380	16,530	+1.72%	574,100	1兆4498億	-4.07%
10/29	16,680	16,740	16,250	16,250	-7.41%	891,800	1兆4252億	-5.69%
10/28	15:30 自己株式の取得結果及び取得終了に関するお知らせ
10/28	15:30 2025年12月期第3四半期決算短信[日本基準](連結)
10/28	17,550	17,570	17,350	17,550	+0.72%	381,800	1兆5393億	+1.93%
10/27	17,980	18,030	17,300	17,425	-2.57%	603,000	1兆5283億	+1.58%
10/24	17,965	18,220	17,850	17,885	+0.51%	326,800	1兆5686億	+4.56%
10/23	17,645	17,870	17,590	17,795	-0.73%	238,300	1兆5607億	+4.43%
10/22	17,480	18,020	17,480	17,925	+2.84%	406,400	1兆5722億	+5.6%
10/21	17,500	17,565	17,385	17,430	-0.31%	261,200	1兆5287億	+3.14%
10/20	17,795	17,795	17,485	17,485	-0.51%	265,500	1兆5336億	+3.82%
10/17	17,800	17,865	17,575	17,575	-1.26%	257,800	1兆5415億	+4.66%
10/16	17,440	17,860	17,425	17,800	+3.07%	386,400	1兆5612億	+6.36%
10/15	17,170	17,450	17,140	17,270	+2.37%	384,600	1兆5147億	+3.41%
10/14	17,135	17,325	16,810	16,870	-3.43%	525,100	1兆4796億	+1.11%
10/10	17,500	17,665	17,470	17,470	-0.54%	374,900	1兆5322億	+4.7%
10/09	17,840	17,945	17,545	17,565	-1.13%	277,200	1兆5406億	+5.46%
10/08	17,750	18,035	17,750	17,765	+0.48%	403,100	1兆5581億	+6.83%
10/01	13:45 自己株式の取得状況に関するお知らせ

シマノ（7309）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート