シモジマ（7482）の株価チャート
株価
6/4
- 前日 (6/3)
- 1,270
- 始値
- 1,277
- 高値
- 1,277
- 安値
- 1,266
- 終値 ±0%
- 1,270
- 出来高 -35.52%
- 18,700
乖離率
- 株価（5日）
移動平均値 - 0%
1,270 - 株価（25日）
移動平均値 - -1.93%
1,295 - 出来高（5日）
移動平均値 - -47.38%
35,540
2026/01/06～2026/06/04
株価推移
| 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 | ||||||||||
| 06/04 | 1,277 | 1,277 | 1,266 | 1,270 | 0% | 18,700 | 300億3273万 | -1.93% | 11.43 | 0.81 |
| 06/03 | 1,261 | 1,270 | 1,251 | 1,270 | +0.79% | 29,000 | 300億3273万 | -2.01% | 11.43 | 0.81 |
| 06/02 | 1,261 | 1,265 | 1,247 | 1,260 | +0.08% | 43,000 | 297億9626万 | -2.93% | 11.34 | 0.8 |
| 06/01 | 1,288 | 1,288 | 1,259 | 1,259 | -2.55% | 51,500 | 297億7261万 | -3.23% | 11.33 | 0.8 |
| 05/29 | 1,288 | 1,307 | 1,287 | 1,292 | -0.39% | 35,500 | 305億5299万 | -0.92% | 11.62 | 0.82 |
| 05/28 | 1,290 | 1,300 | 1,282 | 1,297 | +0.54% | 31,100 | 306億7123万 | -0.77% | 11.67 | 0.82 |
| 05/27 | 1,275 | 1,290 | 1,275 | 1,290 | +0.86% | 41,200 | 305億569万 | -1.45% | 11.61 | 0.82 |
| 05/26 | 1,278 | 1,281 | 1,270 | 1,279 | -0.31% | 42,500 | 302億4556万 | -2.52% | 11.51 | 0.81 |
| 05/25 | 1,299 | 1,299 | 1,279 | 1,283 | -1.16% | 48,700 | 303億4016万 | -2.43% | 11.54 | 0.81 |
| 05/22 | 1,304 | 1,305 | 1,290 | 1,298 | -0.31% | 30,700 | 306億9487万 | -1.52% | 11.68 | 0.82 |
| 05/21 | 1,299 | 1,311 | 1,299 | 1,302 | 0% | 22,700 | 307億8946万 | -1.51% | 11.71 | 0.83 |
| 05/20 | 1,315 | 1,315 | 1,289 | 1,302 | -0.99% | 37,800 | 307億8946万 | -1.81% | 11.71 | 0.83 |
| 05/19 | 1,302 | 1,318 | 1,302 | 1,315 | +1.47% | 28,900 | 310億9689万 | -1.13% | 11.83 | 0.83 |
| 05/18 | 1,334 | 1,335 | 1,296 | 1,296 | -2.92% | 29,200 | 306億4758万 | -2.85% | 11.66 | 0.82 |
| 05/15 | 1,336 | 1,341 | 1,330 | 1,335 | -0.07% | 20,000 | 315億6984万 | -0.22% | 12.01 | 0.85 |
| 05/14 | 1,323 | 1,345 | 1,315 | 1,336 | +3.25% | 60,100 | 315億9349万 | -0.37% | 12.02 | 0.85 |
| 05/13 | 1,300 | 1,312 | 1,294 | 1,294 | -1.22% | 45,900 | 306億28万 | -3.65% | 11.64 | 0.82 |
| 05/12 | 1,307 | 1,312 | 1,300 | 1,310 | +1.08% | 20,800 | 309億7865万 | -2.75% | 11.79 | 0.83 |
| 05/11 | 1,291 | 1,298 | 1,284 | 1,296 | +0.23% | 26,900 | 306億4758万 | -4.07% | 11.66 | 0.82 |
| 05/08 | 1,300 | 1,300 | 1,282 | 1,293 | -0.54% | 47,200 | 305億7663万 | -4.58% | 11.63 | 0.82 |
| 05/07 | 1,297 | 1,312 | 1,297 | 1,300 | +0.31% | 37,000 | 307億4217万 | -4.41% | 11.7 | 0.82 |
| 05/01 | 1,292 | 1,299 | 1,286 | 1,296 | +0.31% | 26,300 | 306億4758万 | -4.99% | 11.66 | 0.82 |
| 04/30 | 1,307 | 1,307 | 1,288 | 1,292 | -1.15% | 48,200 | 305億5299万 | -5.62% | 11.62 | 0.82 |
| 04/28 | 1,292 | 1,307 | 1,292 | 1,307 | +1.08% | 47,600 | 309億770万 | -4.95% | 11.76 | 0.83 |
| 04/27 | 1,302 | 1,308 | 1,291 | 1,293 | -0.69% | 32,700 | 305億7663万 | -6.24% | 11.63 | 0.82 |
| 04/24 | 1,314 | 1,315 | 1,302 | 1,302 | -0.91% | 37,600 | 307億8946万 | -5.79% | 11.71 | 0.83 |
| 04/23 | 1,332 | 1,333 | 1,310 | 1,314 | -1.57% | 35,400 | 310億7324万 | -5.19% | 11.82 | 0.83 |
| 04/22 | 1,355 | 1,357 | 1,334 | 1,335 | -1.48% | 35,100 | 315億6984万 | -3.96% | 12.01 | 0.85 |
| 04/21 | 1,347 | 1,357 | 1,346 | 1,355 | +0.59% | 29,800 | 320億4280万 | -2.73% | 12.19 | 0.86 |
| 04/20 | 1,354 | 1,356 | 1,343 | 1,347 | -0.52% | 29,200 | 318億5362万 | -3.44% | 12.12 | 0.85 |
| 04/17 | 1,367 | 1,369 | 1,353 | 1,354 | -0.59% | 24,700 | 320億1915万 | -3.08% | 12.18 | 0.86 |
| 04/16 | 1,372 | 1,372 | 1,360 | 1,362 | -0.44% | 23,100 | 322億833万 | -2.64% | 12.25 | 0.86 |
| 04/15 | 1,353 | 1,371 | 1,353 | 1,368 | +1.41% | 47,400 | 323億5022万 | -2.36% | 12.31 | 0.87 |
| 04/14 | 1,390 | 1,391 | 1,347 | 1,349 | -3.09% | 63,700 | 319億91万 | -3.85% | 12.14 | 0.86 |
| 04/13 | 1,402 | 1,417 | 1,388 | 1,392 | -0.22% | 29,600 | 329億1777万 | -0.93% | 12.52 | 0.88 |
| 04/10 | 1,416 | 1,422 | 1,388 | 1,395 | -0.71% | 36,700 | 329億8871万 | -0.78% | 12.55 | 0.88 |
| 04/09 | 1,418 | 1,422 | 1,402 | 1,405 | -0.92% | 26,200 | 332億2519万 | -0.21% | 12.64 | 0.89 |
| 04/08 | 1,415 | 1,425 | 1,414 | 1,418 | +0.78% | 60,800 | 335億3261万 | +0.71% | 12.76 | 0.9 |
| 04/07 | 1,401 | 1,414 | 1,401 | 1,407 | +0.43% | 26,100 | 332億7249万 | -0.21% | 12.66 | 0.89 |
| 04/06 | 1,394 | 1,402 | 1,392 | 1,401 | +0.5% | 28,300 | 331億3060万 | -0.78% | 12.6 | 0.89 |
| 04/03 | 1,395 | 1,407 | 1,391 | 1,394 | -0.07% | 28,000 | 329億6506万 | -1.55% | 12.54 | 0.88 |
| 04/02 | 1,411 | 1,415 | 1,384 | 1,395 | -0.92% | 39,500 | 329億8871万 | -1.69% | 12.55 | 0.88 |
| 04/01 | 1,400 | 1,412 | 1,392 | 1,408 | +0.5% | 52,000 | 332億9613万 | -0.98% | 12.67 | 0.89 |
| 03/31 | 1,386 | 1,418 | 1,386 | 1,401 | +0.14% | 55,800 | 331億3060万 | -1.68% | 11.97 | 0.89 |
| 03/30 | 1,352 | 1,399 | 1,352 | 1,399 | -1.62% | 158,600 | 330億8330万 | -1.96% | 11.95 | 0.89 |
| 03/27 | 1,431 | 1,434 | 1,420 | 1,422 | +0.35% | 182,600 | 336億2720万 | -0.49% | 12.15 | 0.9 |
| 03/26 | 1,445 | 1,445 | 1,409 | 1,417 | -0.98% | 67,800 | 335億896万 | -0.91% | 12.11 | 0.9 |
| 03/25 | 1,432 | 1,440 | 1,421 | 1,431 | +1.92% | 85,600 | 338億4003万 | -0.07% | 12.22 | 0.91 |
| 03/24 | 1,394 | 1,410 | 1,384 | 1,404 | +2.63% | 94,100 | 332億154万 | -2.02% | 11.99 | 0.89 |
| 03/23 | 1,395 | 1,395 | 1,367 | 1,368 | -2.29% | 168,500 | 323億5022万 | -4.67% | 11.69 | 0.87 |
| 03/19 | 1,406 | 1,415 | 1,400 | 1,400 | -1.69% | 92,400 | 331億695万 | -2.71% | 11.96 | 0.89 |
| 03/18 | 1,408 | 1,424 | 1,406 | 1,424 | +1.5% | 75,600 | 336億7450万 | -1.11% | 12.17 | 0.9 |
| 03/17 | 1,403 | 1,410 | 1,399 | 1,403 | +0.21% | 66,300 | 331億7789万 | -2.5% | 11.99 | 0.89 |
| 03/16 | 1,400 | 1,404 | 1,388 | 1,400 | -0.21% | 134,300 | 331億695万 | -2.78% | 11.96 | 0.89 |
| 03/13 | 1,391 | 1,412 | 1,391 | 1,403 | 0% | 101,900 | 331億7789万 | -2.57% | 11.99 | 0.89 |
| 03/12 | 1,420 | 1,421 | 1,397 | 1,403 | -1.27% | 110,200 | 331億7789万 | -2.64% | 11.99 | 0.89 |
| 03/11 | 1,431 | 1,435 | 1,419 | 1,421 | +0.14% | 76,900 | 336億356万 | -1.32% | 12.14 | 0.9 |
| 03/10 | 1,423 | 1,424 | 1,406 | 1,419 | +0.92% | 69,600 | 335億5626万 | -1.39% | 12.12 | 0.9 |
| 03/09 | 1,397 | 1,415 | 1,382 | 1,406 | -0.57% | 126,800 | 332億4884万 | -2.16% | 12.01 | 0.89 |
| 03/06 | 1,435 | 1,435 | 1,412 | 1,414 | -1.94% | 88,400 | 334億3802万 | -1.53% | 12.08 | 0.9 |
| 03/05 | 1,435 | 1,455 | 1,435 | 1,442 | +2.63% | 81,800 | 341億16万 | +0.56% | 12.32 | 0.91 |
| 03/04 | 1,439 | 1,439 | 1,400 | 1,405 | -3.3% | 95,700 | 332億2519万 | -1.82% | 12 | 0.89 |
| 03/03 | 1,470 | 1,476 | 1,453 | 1,453 | -1.16% | 87,500 | 343億6029万 | +1.61% | 12.41 | 0.92 |
| 03/02 | 1,473 | 1,490 | 1,463 | 1,470 | -1.67% | 88,100 | 347億6230万 | +2.94% | 12.56 | 0.93 |
| 02/27 | 1,472 | 1,500 | 1,472 | 1,495 | +1.01% | 56,700 | 353億5349万 | +4.84% | 12.77 | 0.95 |
| 02/26 | 1,475 | 1,483 | 1,472 | 1,480 | +0.54% | 65,400 | 349億9878万 | +4.08% | 12.64 | 0.94 |
| 02/25 | 1,489 | 1,489 | 1,472 | 1,472 | -0.27% | 37,000 | 348億959万 | +3.81% | 12.58 | 0.93 |
| 02/24 | 1,456 | 1,484 | 1,452 | 1,476 | +2% | 36,300 | 349億419万 | +4.24% | 12.61 | 0.94 |
| 02/20 | 1,441 | 1,453 | 1,438 | 1,447 | -0.41% | 22,800 | 342億1840万 | +2.41% | 12.36 | 0.92 |
| 02/19 | 1,452 | 1,455 | 1,437 | 1,453 | +0.14% | 29,000 | 343億6029万 | +2.98% | 12.41 | 0.92 |
| 02/18 | 1,451 | 1,459 | 1,438 | 1,451 | -0.27% | 37,100 | 343億1299万 | +2.91% | 12.4 | 0.92 |
| 02/17 | 1,453 | 1,459 | 1,443 | 1,455 | 0% | 29,400 | 344億758万 | +3.41% | 12.43 | 0.92 |
| 02/16 | 1,456 | 1,457 | 1,442 | 1,455 | 0% | 44,000 | 344億758万 | +3.56% | 12.43 | 0.92 |
| 02/13 | 1,470 | 1,472 | 1,450 | 1,455 | -0.48% | 27,000 | 344億758万 | +3.71% | 12.43 | 0.92 |
| 02/12 | 1,441 | 1,469 | 1,435 | 1,462 | +2.45% | 48,200 | 345億7312万 | +4.43% | 12.49 | 0.93 |
| 02/10 | 1,435 | 1,444 | 1,414 | 1,427 | +0.99% | 48,700 | 337億4544万 | +2.07% | 12.19 | 0.91 |
| 02/09 | 1,425 | 1,426 | 1,406 | 1,413 | -0.14% | 45,500 | 334億1437万 | +1.29% | 12.07 | 0.9 |
| 02/06 | 1,413 | 1,418 | 1,405 | 1,415 | -0.14% | 18,400 | 334億6167万 | +1.58% | 12.09 | 0.9 |
| 02/05 | 1,411 | 1,424 | 1,411 | 1,417 | +0.57% | 22,800 | 335億896万 | +1.87% | 12.11 | 0.9 |
| 02/04 | 1,394 | 1,410 | 1,389 | 1,409 | +1.08% | 19,900 | 333億1978万 | +1.44% | 12.04 | 0.89 |
| 02/03 | 1,390 | 1,400 | 1,385 | 1,394 | +0.94% | 38,000 | 329億6506万 | +0.5% | 11.91 | 0.88 |
| 02/02 | 1,392 | 1,400 | 1,378 | 1,381 | -0.22% | 30,700 | 326億5764万 | -0.29% | 11.8 | 0.88 |
| 01/30 | 1,374 | 1,384 | 1,363 | 1,384 | +1.47% | 28,100 | 327億2859万 | 0% | 11.82 | 0.88 |
| 01/29 | 1,367 | 1,375 | 1,360 | 1,364 | -0.51% | 52,300 | 322億5563万 | -1.3% | 11.65 | 0.87 |
| 01/28 | 1,371 | 1,371 | 1,362 | 1,371 | -0.44% | 23,000 | 324億2116万 | -0.8% | 11.71 | 0.87 |
| 01/27 | 1,378 | 1,384 | 1,369 | 1,377 | -0.43% | 33,600 | 325億6305万 | -0.29% | 11.76 | 0.87 |
| 01/26 | 1,397 | 1,398 | 1,378 | 1,383 | -1.5% | 51,600 | 327億494万 | +0.22% | 11.81 | 0.88 |
| 01/23 | 1,410 | 1,417 | 1,404 | 1,404 | -0.43% | 31,800 | 332億154万 | +1.89% | 11.99 | 0.89 |
| 01/22 | 1,389 | 1,412 | 1,384 | 1,410 | +1.44% | 30,900 | 333億4343万 | +2.4% | 12.05 | 0.89 |
| 01/21 | 1,382 | 1,392 | 1,379 | 1,390 | -0.22% | 32,100 | 328億7047万 | +1.16% | 11.87 | 0.88 |
| 01/20 | 1,406 | 1,406 | 1,388 | 1,393 | -0.71% | 32,600 | 329億4142万 | +1.6% | 11.9 | 0.88 |
| 01/19 | 1,415 | 1,415 | 1,400 | 1,403 | -0.85% | 30,700 | 331億7789万 | +2.48% | 11.99 | 0.89 |
| 01/16 | 1,405 | 1,415 | 1,403 | 1,415 | +0.71% | 23,900 | 334億6167万 | +3.66% | 12.09 | 0.9 |
| 01/15 | 1,401 | 1,410 | 1,401 | 1,405 | 0% | 18,800 | 332億2519万 | +3.23% | 12 | 0.89 |
| 01/14 | 1,406 | 1,411 | 1,400 | 1,405 | +0.36% | 21,800 | 332億2519万 | +3.54% | 12 | 0.89 |
| 01/13 | 1,401 | 1,407 | 1,391 | 1,400 | +0.43% | 31,200 | 331億695万 | +3.47% | 11.96 | 0.89 |
| 01/09 | 1,391 | 1,399 | 1,388 | 1,394 | +0.14% | 17,400 | 329億6506万 | +3.26% | 11.91 | 0.88 |
| 01/08 | 1,404 | 1,410 | 1,387 | 1,392 | -0.07% | 19,800 | 329億1777万 | +3.34% | 11.89 | 0.88 |
| 01/07 | 1,399 | 1,408 | 1,389 | 1,393 | -0.43% | 32,000 | 329億4142万 | +3.65% | 11.9 | 0.88 |
| 01/06 | 1,380 | 1,400 | 1,378 | 1,399 | +1.97% | 28,400 | 330億8330万 | +4.33% | 11.95 | 0.89 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,350 4/6 4/2 | 900 1/23 | 42,300 8/8 | - | - | +7.15% 3/25 | -13% 1/22 |
| 2009年 3月期 | 1,400 12/24 | 824 10/28 | 85,500 12/12 | - | - | +18.82% 12/9 | -11.15% 10/17 |
| 2010年 3月期 | 1,389 12/18 | 1,140 4/28 | 55,600 5/29 | - | - | +12.48% 5/29 | -5.99% 11/17 |
| 2011年 3月期 | 1,323 4/2 | 796 3/16 | 62,600 3/28 | 320億9310万 | 193億922万 | +7.57% 6/21 | -17.11% 3/15 |
| 2012年 3月期 | 1,173 7/19 | 860 5/20 5/19 | 40,400 3/27 | 284億5442万 | 208億6173万 | +11.2% 7/13 | -10.22% 8/8 |
| 2013年 3月期 | 1,077 4/2 | 841 11/15 | 93,200 11/30 | 261億2567万 | 204億83万 | +8.89% 7/13 | -10.4% 11/15 |
| 2014年 3月期 | 1,070 3/31 | 910 6/17 | 77,500 3/26 | 259億5587万 | 220億7462万 | +5.94% 9/24 | -7.39% 4/14 |
| 2015年 3月期 | 1,126 3/26 | 930 10/24 10/17 | 97,400 3/26 | 273億1431万 | 225億5977万 | +8.06% 11/13 | -8.95% 8/8 |
| 2016年 3月期 | 1,168 12/1 | 970 1/21 8/25 | 146,700 5/15 | 283億3314万 | 235億3009万 | +7.79% 10/7 | -9.36% 5/10 |
| 2017年 3月期 | 1,233 3/28 | 958 5/10 | 83,700 3/28 | 299億989万 | 232億3899万 | +7.01% 9/23 | -9.46% 5/11 |
| 2018年 3月期 | 1,280 12/18 | 1,064 4/14 | 71,200 3/27 | 310億5001万 | 258億1032万 | +7.65% 12/15 | -9.96% 2/6 |
| 2019年 3月期 | 1,224 3/26 | 940 12/26 | 101,300 3/26 | 296億9157万 | 228億235万 | +16% 9/25 | -12.78% 12/26 |
| 2020年 3月期 | 1,329 3/27 | 932 3/13 | 111,000 3/27 | 322億3865万 | 226億829万 | +22.83% 3/27 | -11.37% 3/13 |
| 2021年 3月期 | 1,545 9/29 | 969 4/3 | 184,900 3/29 | 374億7834万 | 235億583万 | +18.49% 9/28 | -9.05% 4/9 |
| 2022年 3月期 | 1,379 9/27 | 940 3/31 | 196,300 3/11 | 334億5154万 | 228億235万 | +16.11% 9/24 | -9.35% 5/13 |
| 2023年 3月期 | 1,149 10/27 | 886 4/13 | 340,900 10/27 | 278億7224万 | 214億9243万 | +12.47% 4/24 | -8.18% 10/3 |
| 2024年 3月期 | 1,484 3/27 | 972 4/6 | 242,100 3/27 | 350億9337万 | 235億7860万 | +12.13% 8/14 | -9.17% 4/19 |
| 2025年 3月期 | 1,395 7/5 7/4 | 1,080 8/5 | 245,400 3/27 | 329億8871万 | 255億3965万 | +6.26% 9/26 | -16.24% 4/7 |
| 2026年 3月期 | 1,500 2/27 | 1,065 4/7 | 1,165,900 5/20 | 354億7173万 | 251億8493万 | +10.72% 5/12 | -8.04% 5/19 |
| 最新 | 1,270 2026/6/4 | 18,700 | 300億3273万 | -1.93% 1,295 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- 24%（1.24倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/04 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
758円（2002/11/14） - 67%（1.67倍）
1,270円（6/4）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
