- 7482
- 2026/09/28
- 時価
- 358億円
- PER 予
- 13.62倍
- 2010年以降
- 赤字-368.72倍
（2010-2026年） - PBR
- 0.95倍
- 2010年以降
- 0.63-1.21倍
（2010-2026年） - 配当 予
- 3.9%
- ROE 予
- 6.98%
- ROA 予
- 5.74%
- 資料
- Link
- CSV,JSON
シモジマ（7482）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,527
- 始値
- 1,521
- 高値
- 1,523
- 安値
- 1,508
- 終値 -0.85%
- 1,514
- 出来高 -11.26%
- 40,200
乖離率
- 株価（5日）
移動平均値 - -0.66%
1,524 - 株価（25日）
移動平均値 - -0.46%
1,521 - 出来高（5日）
移動平均値 - +11.85%
35,940
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,521 | 1,523 | 1,508 | 1,514 | -0.85% | 40,200 | - | -0.46% | - | - |
| 09/25 | 1,512 | 1,537 | 1,512 | 1,527 | +1.06% | 45,300 | - | +0.46% | - | - |
| 09/24 | 1,526 | 1,532 | 1,511 | 1,511 | -0.98% | 31,500 | - | -0.46% | - | - |
| 09/18 | 1,540 | 1,540 | 1,523 | 1,526 | -0.91% | 31,600 | - | +0.66% | - | - |
| 09/17 | 1,520 | 1,549 | 1,518 | 1,540 | +0.98% | 31,100 | - | +1.72% | - | - |
| 09/16 | 1,506 | 1,530 | 1,505 | 1,525 | +0.59% | 25,200 | - | +0.93% | - | - |
| 09/15 | 1,503 | 1,524 | 1,491 | 1,516 | +1% | 33,200 | - | +0.53% | - | - |
| 09/14 | 1,456 | 1,501 | 1,456 | 1,501 | +1.01% | 41,400 | - | -0.4% | - | - |
| 09/11 | 1,491 | 1,517 | 1,401 | 1,486 | -0.73% | 166,100 | - | -1.13% | - | - |
| 09/10 | 1,500 | 1,506 | 1,488 | 1,497 | -1.32% | 28,200 | - | -0.13% | - | - |
| 09/09 | 1,492 | 1,517 | 1,488 | 1,517 | +0.86% | 29,900 | - | +1.61% | - | - |
| 09/08 | 1,496 | 1,509 | 1,489 | 1,504 | +0.6% | 39,000 | - | +1.14% | - | - |
| 09/07 | 1,546 | 1,548 | 1,490 | 1,495 | -3.73% | 61,200 | - | +0.95% | - | - |
| 09/04 | 1,536 | 1,557 | 1,517 | 1,553 | +0.78% | 37,200 | - | +5.22% | - | - |
| 09/03 | 1,541 | 1,559 | 1,537 | 1,541 | 0% | 21,900 | - | +4.83% | - | - |
| 09/02 | 1,561 | 1,572 | 1,539 | 1,541 | -2.03% | 43,500 | - | +5.19% | - | - |
| 09/01 | 1,555 | 1,579 | 1,548 | 1,573 | +1.16% | 46,500 | - | +7.81% | - | - |
| 08/31 | 1,540 | 1,565 | 1,532 | 1,555 | +0.84% | 35,000 | - | +7.09% | - | - |
| 08/28 | 1,534 | 1,544 | 1,520 | 1,542 | -0.13% | 29,300 | - | +6.71% | - | - |
| 08/27 | 1,521 | 1,560 | 1,515 | 1,544 | +0.92% | 54,700 | - | +7.3% | - | - |
| 08/26 | 1,509 | 1,535 | 1,509 | 1,530 | +1.39% | 30,700 | - | +6.77% | - | - |
| 08/25 | 1,503 | 1,520 | 1,502 | 1,509 | +0.47% | 28,300 | - | +5.75% | - | - |
| 08/24 | 1,500 | 1,513 | 1,494 | 1,502 | +0.27% | 34,500 | - | +5.63% | - | - |
| 08/21 | 1,480 | 1,498 | 1,479 | 1,498 | +1.22% | 31,500 | - | +5.79% | - | - |
| 08/20 | 1,484 | 1,498 | 1,468 | 1,480 | -0.07% | 25,500 | - | +4.82% | - | - |
| 08/19 | 1,485 | 1,485 | 1,464 | 1,481 | -0.34% | 31,500 | - | +5.26% | - | - |
| 08/18 | 1,468 | 1,486 | 1,455 | 1,486 | +1.3% | 20,200 | - | +5.92% | - | - |
| 08/17 | 1,462 | 1,473 | 1,446 | 1,467 | +0.07% | 35,700 | - | +4.94% | - | - |
| 08/14 | 1,450 | 1,468 | 1,448 | 1,466 | +0.69% | 23,300 | - | +5.16% | - | - |
| 08/13 | 1,464 | 1,469 | 1,451 | 1,456 | -0.88% | 25,800 | - | +4.75% | - | - |
| 08/12 | 1,482 | 1,482 | 1,449 | 1,469 | -1.28% | 43,500 | - | +5.99% | - | - |
| 08/10 | 1,444 | 1,499 | 1,430 | 1,488 | +6.9% | 87,700 | - | +7.75% | - | - |
| 08/07 | 1,390 | 1,400 | 1,386 | 1,392 | +1.02% | 21,300 | - | +1.24% | - | - |
| 08/06 | 1,357 | 1,381 | 1,357 | 1,378 | +1.1% | 14,200 | - | +0.36% | - | - |
| 08/05 | 1,359 | 1,372 | 1,359 | 1,363 | +0.44% | 15,000 | - | -0.58% | - | - |
| 08/04 | 1,360 | 1,370 | 1,351 | 1,357 | -0.22% | 22,600 | - | -0.95% | - | - |
| 08/03 | 1,373 | 1,376 | 1,352 | 1,360 | -1.23% | 31,100 | - | -0.66% | - | - |
| 07/31 | 1,404 | 1,407 | 1,376 | 1,377 | -1.92% | 24,800 | - | +0.66% | - | - |
| 07/30 | 1,410 | 1,412 | 1,399 | 1,404 | -0.43% | 30,100 | - | +2.78% | - | - |
| 07/29 | 1,395 | 1,418 | 1,395 | 1,410 | +1.08% | 30,500 | - | +3.45% | - | - |
| 07/28 | 1,393 | 1,399 | 1,388 | 1,395 | -0.36% | 21,900 | - | +2.65% | - | - |
| 07/27 | 1,387 | 1,403 | 1,387 | 1,400 | +1.52% | 18,700 | - | +3.17% | - | - |
| 07/24 | 1,392 | 1,392 | 1,379 | 1,379 | -0.93% | 14,100 | - | +1.7% | - | - |
| 07/23 | 1,387 | 1,393 | 1,383 | 1,392 | +0.36% | 19,300 | - | +2.81% | - | - |
| 07/22 | 1,376 | 1,390 | 1,370 | 1,387 | +0.8% | 24,300 | - | +2.66% | - | - |
| 07/21 | 1,385 | 1,395 | 1,373 | 1,376 | -0.07% | 36,900 | - | +2% | - | - |
| 07/17 | 1,388 | 1,393 | 1,375 | 1,377 | +0.44% | 21,000 | - | +2.3% | - | - |
| 07/16 | 1,384 | 1,388 | 1,371 | 1,371 | -0.58% | 14,900 | - | +2.08% | - | - |
| 07/15 | 1,369 | 1,383 | 1,369 | 1,379 | +0.95% | 13,000 | - | +2.91% | - | - |
| 07/14 | 1,375 | 1,384 | 1,361 | 1,366 | -0.29% | 41,100 | - | +2.25% | - | - |
| 07/13 | 1,380 | 1,390 | 1,370 | 1,370 | -0.44% | 31,400 | - | +2.78% | - | - |
| 07/10 | 1,374 | 1,384 | 1,374 | 1,376 | +0.66% | 25,200 | - | +3.54% | - | - |
| 07/09 | 1,362 | 1,374 | 1,361 | 1,367 | +0.44% | 17,000 | - | +3.09% | - | - |
| 07/08 | 1,367 | 1,367 | 1,358 | 1,361 | +0.81% | 18,800 | - | +2.95% | - | - |
| 07/07 | 1,358 | 1,368 | 1,350 | 1,350 | +0.3% | 12,900 | - | +2.43% | - | - |
| 07/06 | 1,349 | 1,360 | 1,345 | 1,346 | +0.3% | 24,300 | - | +2.36% | - | - |
| 07/03 | 1,347 | 1,356 | 1,338 | 1,342 | -0.3% | 32,400 | - | +2.36% | - | - |
| 07/02 | 1,340 | 1,351 | 1,340 | 1,346 | +1.13% | 15,900 | - | +2.83% | - | - |
| 07/01 | 1,340 | 1,343 | 1,331 | 1,331 | -0.15% | 21,000 | - | +1.84% | - | - |
| 06/30 | 1,339 | 1,340 | 1,329 | 1,333 | +0.15% | 23,200 | - | +2.07% | - | - |
| 06/29 | 1,336 | 1,346 | 1,328 | 1,331 | -0.37% | 30,500 | - | +2.15% | - | - |
| 06/26 | 1,334 | 1,336 | 1,325 | 1,336 | +0.45% | 15,800 | - | +2.69% | - | - |
| 06/25 | 1,317 | 1,334 | 1,317 | 1,330 | +0.99% | 17,000 | - | +2.31% | - | - |
| 06/24 | 1,326 | 1,335 | 1,317 | 1,317 | -0.15% | 19,200 | - | +1.39% | - | - |
| 06/23 | 1,346 | 1,346 | 1,319 | 1,319 | -1.42% | 39,800 | - | +1.62% | - | - |
| 06/22 | 1,367 | 1,367 | 1,337 | 1,338 | -2.26% | 45,600 | - | +3.08% | - | - |
| 06/19 | 1,334 | 1,369 | 1,332 | 1,369 | +2.55% | 118,700 | - | +5.63% | - | - |
| 06/18 | 1,336 | 1,336 | 1,323 | 1,335 | +0.53% | 36,100 | - | +3.09% | - | - |
| 06/17 | 1,334 | 1,339 | 1,321 | 1,328 | +0.23% | 47,500 | - | +2.55% | - | - |
| 06/16 | 1,314 | 1,325 | 1,305 | 1,325 | +0.91% | 26,400 | - | +2.4% | - | - |
| 06/15 | 1,305 | 1,315 | 1,305 | 1,313 | +0.77% | 24,800 | - | +1.55% | - | - |
| 06/12 | 1,284 | 1,303 | 1,281 | 1,303 | +1.09% | 46,700 | - | +0.85% | - | - |
| 06/11 | 1,281 | 1,289 | 1,272 | 1,289 | +0.62% | 16,800 | - | -0.23% | - | - |
| 06/10 | 1,280 | 1,294 | 1,280 | 1,281 | +0.08% | 21,700 | - | -0.85% | - | - |
| 06/09 | 1,283 | 1,295 | 1,278 | 1,280 | -0.23% | 18,300 | - | -1.01% | - | - |
| 06/08 | 1,288 | 1,293 | 1,277 | 1,283 | -0.62% | 35,900 | - | -0.85% | - | - |
| 06/05 | 1,271 | 1,294 | 1,271 | 1,291 | +1.65% | 23,900 | - | -0.31% | - | - |
| 06/04 | 1,277 | 1,277 | 1,266 | 1,270 | 0% | 18,700 | - | -1.93% | - | - |
| 06/03 | 1,261 | 1,270 | 1,251 | 1,270 | +0.79% | 29,000 | - | -2.01% | - | - |
| 06/02 | 1,261 | 1,265 | 1,247 | 1,260 | +0.08% | 43,000 | - | -2.93% | - | - |
| 06/01 | 1,288 | 1,288 | 1,259 | 1,259 | -2.55% | 51,500 | - | -3.23% | - | - |
| 05/29 | 1,288 | 1,307 | 1,287 | 1,292 | -0.39% | 35,500 | - | -0.92% | - | - |
| 05/28 | 1,290 | 1,300 | 1,282 | 1,297 | +0.54% | 31,100 | - | -0.77% | - | - |
| 05/27 | 1,275 | 1,290 | 1,275 | 1,290 | +0.86% | 41,200 | - | -1.45% | - | - |
| 05/26 | 1,278 | 1,281 | 1,270 | 1,279 | -0.31% | 42,500 | - | -2.52% | - | - |
| 05/25 | 1,299 | 1,299 | 1,279 | 1,283 | -1.16% | 48,700 | - | -2.43% | - | - |
| 05/22 | 1,304 | 1,305 | 1,290 | 1,298 | -0.31% | 30,700 | - | -1.52% | - | - |
| 05/21 | 1,299 | 1,311 | 1,299 | 1,302 | 0% | 22,700 | - | -1.51% | - | - |
| 05/20 | 1,315 | 1,315 | 1,289 | 1,302 | -0.99% | 37,800 | - | -1.81% | - | - |
| 05/19 | 1,302 | 1,318 | 1,302 | 1,315 | +1.47% | 28,900 | - | -1.13% | - | - |
| 05/18 | 1,334 | 1,335 | 1,296 | 1,296 | -2.92% | 29,200 | - | -2.85% | - | - |
| 05/15 | 1,336 | 1,341 | 1,330 | 1,335 | -0.07% | 20,000 | - | -0.22% | - | - |
| 05/14 | 1,323 | 1,345 | 1,315 | 1,336 | +3.25% | 60,100 | - | -0.37% | - | - |
| 05/13 | 1,300 | 1,312 | 1,294 | 1,294 | -1.22% | 45,900 | - | -3.65% | - | - |
| 05/12 | 1,307 | 1,312 | 1,300 | 1,310 | +1.08% | 20,800 | - | -2.75% | - | - |
| 05/11 | 1,291 | 1,298 | 1,284 | 1,296 | +0.23% | 26,900 | - | -4.07% | - | - |
| 05/08 | 1,300 | 1,300 | 1,282 | 1,293 | -0.54% | 47,200 | - | -4.58% | - | - |
| 05/07 | 1,297 | 1,312 | 1,297 | 1,300 | +0.31% | 37,000 | - | -4.41% | - | - |
| 05/01 | 1,292 | 1,299 | 1,286 | 1,296 | +0.31% | 26,300 | - | -4.99% | - | - |
| 04/30 | 1,307 | 1,307 | 1,288 | 1,292 | -1.15% | 48,200 | - | -5.62% | - | - |
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 | 1,514 2026/9/28 | 40,200 | 358億280万 | -0.46% 1,521 | |||
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）
- 2026/09/28 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
758円（2002/11/14） - 100%（2倍）
1,514円（9/28）
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。
