日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	16:25 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 2024年12月期第1四半期決算短信[日本基準](連結)
04/23	15:30 業績予想の修正に関するお知らせ
04/23	15:30 自己株式の取得枠設定に関するお知らせ
04/23	24,000	24,190	23,775	24,145	+1.43%	334,900	2兆1687億	+5.14%
04/22	23,290	23,840	23,200	23,805	+2.61%	376,500	2兆1382億	+3.97%
04/19	23,550	23,790	23,125	23,200	-3.09%	374,200	2兆838億	+1.61%
04/18	23,450	24,190	23,405	23,940	+0.99%	323,300	2兆1503億	+5.1%
04/17	24,135	24,320	23,540	23,705	-1.86%	392,400	2兆1292億	+4.48%
04/16	23,410	24,290	23,315	24,155	+1.92%	372,700	2兆1696億	+6.85%
04/15	23,595	23,840	23,320	23,700	-1.62%	263,400	2兆1287億	+5.46%
04/12	23,760	24,845	23,565	24,090	+2.6%	545,400	2兆1638億	+7.81%
04/11	22,250	23,545	22,190	23,480	+4.87%	373,000	2兆1090億	+5.75%
04/10	22,285	22,540	22,285	22,390	-0.07%	116,200	2兆111億	+1.35%
04/09	22,150	22,445	22,105	22,405	+1.11%	156,500	2兆169億	+1.79%
04/08	22,075	22,320	22,050	22,160	+0.41%	165,200	1兆9904億	+1.02%
04/05	21,890	22,075	21,760	22,070	-0.23%	290,600	1兆9823億	+0.89%
04/04	22,400	22,500	22,080	22,120	-1.51%	273,900	1兆9868億	+1.34%
04/03	22,730	22,730	22,370	22,460	-1.21%	229,000	2兆174億	+3.13%
04/02	22,910	22,910	22,525	22,735	+1.2%	299,100	2兆421億	+4.7%
04/01	22,980	23,065	22,385	22,465	-1.68%	248,500	2兆223億	+3.84%
03/29	11:10 連結子会社からの配当金受領に関するお知らせ
03/29	22,710	22,900	22,610	22,850	+1.08%	255,900	2兆570億	+5.99%
03/28	22,440	22,665	22,410	22,605	-0.53%	229,900	2兆349億	+5.26%
03/27	22,565	22,860	22,390	22,725	+1.61%	260,800	2兆457億	+6.29%
03/26	22,400	22,490	22,190	22,365	+0.09%	172,900	2兆133億	+5.1%
03/25	22,690	22,890	22,335	22,345	-1.37%	226,800	2兆115億	+5.39%
03/22	22,670	22,770	22,430	22,655	-0.83%	232,500	2兆394億	+7.24%
03/21	22,875	22,985	22,770	22,845	+0.66%	280,100	2兆565億	+8.68%
03/19	16:00 自己株式の消却に関するお知らせ
03/19	22,410	22,715	22,345	22,695	+1.09%	221,400	2兆430億	+8.24%
03/18	22,160	22,490	22,050	22,450	+1.17%	347,800	2兆209億	+7.34%
03/15	21,750	22,400	21,680	22,190	+1.39%	428,700	1兆9975億	+6.35%
03/14	21,630	22,035	21,600	21,885	+1.09%	331,000	1兆9701億	+5.11%
03/13	21,750	21,955	21,450	21,650	-0.05%	372,200	1兆9489億	+4.12%
03/12	20,900	21,725	20,820	21,660	+4.13%	459,400	1兆9498億	+4.17%
03/11	20,600	20,835	20,540	20,800	+1.46%	234,500	1兆8724億	+0.15%
03/08	20,150	20,590	20,150	20,500	-0.36%	397,300	1兆8454億	-1.32%
03/07	20,600	20,735	20,490	20,575	-0.6%	292,100	1兆8522億	-1.12%
03/06	20,500	20,765	20,330	20,700	+1.64%	233,600	1兆8634億	-0.7%
03/05	20,420	20,500	20,220	20,365	-0.9%	266,300	1兆8332億	-2.52%
03/04	20,630	20,750	20,475	20,550	-0.34%	235,600	1兆8499億	-1.85%
03/01	20,490	20,810	20,490	20,620	-1.15%	268,200	1兆8562億	-1.73%
02/29	20,500	20,880	20,350	20,860	-0.26%	382,300	1兆8778億	-0.84%
02/28	20,765	20,915	20,600	20,915	+0.19%	224,300	1兆8828億	-0.9%
02/27	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
02/27	20,950	21,120	20,685	20,875	+0.68%	283,400	1兆8792億	-1.24%
02/26	15:50 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	20,410	20,945	20,410	20,735	+1%	327,800	1兆8666億	-2.03%
02/22	20,500	20,815	20,420	20,530	-1.3%	256,300	1兆8481億	-3.1%
02/21	20,060	20,890	20,060	20,800	+2.74%	420,500	1兆8724億	-2.01%
02/20	20,180	20,370	20,105	20,245	+0.35%	245,900	1兆8224億	-4.81%
02/19	20,085	20,325	19,975	20,175	-1.42%	389,400	1兆8161億	-5.52%
02/16	20,225	20,580	20,055	20,465	+0.44%	696,700	1兆8423億	-4.61%
02/15	20,290	20,405	19,970	20,375	+1.7%	592,700	1兆8341億	-5.42%
02/14	20,545	20,775	19,455	20,035	-7.01%	1,359,400	1兆8035億	-7.43%
02/13	18:25 当社に関する一部報道について
02/13	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
02/13	15:30 2023年12月期決算短信[日本基準](連結)
02/13	20,930	21,660	20,920	21,545	+0.75%	372,100	1兆9395億	-0.9%
02/09	21,140	21,385	21,140	21,385	+0.87%	202,500	1兆9251億	-1.69%
02/08	21,140	21,335	21,000	21,200	+0.59%	225,600	1兆9084億	-2.63%
02/07	21,055	21,245	20,905	21,075	-0.61%	186,300	1兆8972億	-3.32%
02/06	21,335	21,430	21,185	21,205	-1.83%	255,400	1兆9089億	-2.87%
02/05	21,410	21,615	21,300	21,600	+2.42%	205,700	1兆9444億	-1.2%
02/02	21,165	21,285	21,060	21,090	+0.72%	150,100	1兆8985億	-3.59%
02/01	20,855	21,105	20,835	20,940	-1.94%	233,600	1兆8850億	-4.37%
01/31	21,300	21,415	21,125	21,355	-0.74%	262,700	1兆9224億	-2.68%
01/30	21,630	21,685	21,430	21,515	-1.51%	262,800	1兆9368億	-2.04%
01/29	21,800	21,930	21,595	21,845	+1.51%	169,300	1兆9665億	-0.64%
01/26	21,780	21,820	21,470	21,520	-0.81%	295,800	1兆9372億	-2.06%
01/25	21,510	21,795	21,445	21,695	-1.18%	207,400	1兆9530億	-1.25%
01/24	22,280	22,415	21,850	21,955	-2.49%	217,000	1兆9764億	-0.04%
01/23	22,100	22,665	22,100	22,515	+3.4%	329,000	2兆268億	+2.73%
01/22	21,385	21,810	21,330	21,775	+1.16%	183,800	1兆9602億	-0.42%
01/19	21,320	21,745	21,320	21,525	+1.03%	268,800	1兆9377億	-1.64%
01/18	21,460	21,565	21,305	21,305	-1.02%	179,100	1兆9179億	-2.82%
01/17	21,555	21,900	21,525	21,525	-1.26%	243,000	1兆9377億	-1.95%
01/16	22,220	22,395	21,750	21,800	-2.68%	292,600	1兆9624億	-0.9%
01/15	22,700	22,700	22,150	22,400	-1.32%	231,900	2兆164億	+1.61%
01/12	22,940	22,995	22,620	22,700	+0.13%	255,700	2兆434億	+2.9%
01/11	22,925	22,980	22,415	22,670	-1%	344,300	2兆407億	+2.78%
01/10	22,370	22,960	22,355	22,900	+1.98%	258,100	2兆615億	+3.83%
01/09	22,200	22,815	22,130	22,455	+2.82%	269,900	2兆214億	+1.84%
01/05	21,835	21,960	21,770	21,840	-0.36%	129,600	1兆9660億	-0.99%
01/04	21,795	21,925	21,625	21,920	+0.39%	251,800	1兆9732億	-0.82%
2023
12/29	21,925	21,980	21,735	21,835	-0.23%	121,500	1兆9751億	-1.3%
12/28	21,865	21,900	21,770	21,885	-0.61%	94,200	1兆9797億	-1.23%
12/27	22,000	22,085	21,915	22,020	+0.62%	112,800	1兆9919億	-0.78%
12/26	21,725	21,945	21,605	21,885	+0.97%	125,300	1兆9797億	-1.53%
12/25	22,185	22,185	21,675	21,675	-1.61%	102,200	1兆9607億	-2.57%
12/22	21,885	22,045	21,730	22,030	+0.64%	130,900	1兆9928億	-1.12%
12/21	21,860	21,895	21,640	21,890	-0.82%	170,100	1兆9801億	-1.82%
12/20	21,700	22,155	21,645	22,070	+2.53%	247,200	1兆9964億	-1.21%
12/19	16:20 自己株式の消却に関するお知らせ
12/19	21,250	21,525	21,140	21,525	+0.33%	238,800	1兆9471億	-3.75%
12/18	21,630	21,695	21,225	21,455	-0.33%	242,500	1兆9408億	-4.18%
12/15	21,000	21,640	20,995	21,525	+3.61%	430,000	1兆9471億	-4.06%
12/14	21,085	21,190	20,610	20,775	-2.26%	527,400	1兆8793億	-7.63%
12/13	22,000	22,045	21,160	21,255	-4.51%	326,100	1兆9227億	-5.82%
12/12	22,545	22,575	22,170	22,260	-1.09%	147,100	2兆136億	-1.62%
12/11	22,355	22,540	22,200	22,505	+2.11%	152,300	2兆358億	-0.58%
12/08	22,535	22,600	21,970	22,040	-2.54%	238,600	1兆9937億	-2.65%
12/07	22,785	22,805	22,500	22,615	-1.72%	165,200	2兆457億	-0.2%
12/06	22,715	23,075	22,455	23,010	+1.1%	244,500	2兆814億	+1.74%
12/05	22,585	22,835	22,515	22,760	+0.6%	131,600	2兆588億	+0.94%
12/04	22,595	22,680	22,390	22,625	+0.02%	128,300	2兆466億	+0.56%
12/01	22,750	22,825	22,545	22,620	-0.59%	135,900	2兆462億	+0.8%
11/30	22,405	22,780	22,380	22,755	+0.24%	286,000	2兆584億	+1.64%
11/29	22,710	22,900	22,660	22,700	-0.79%	127,700	2兆534億	+1.81%
11/28	22,705	22,965	22,515	22,880	+1.92%	160,100	2兆697億	+3.05%
11/27	22,600	22,690	22,330	22,450	-1.12%	97,000	2兆308億	+1.53%

7309 シマノ

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート