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
09/30	1,473	1,487	1,462	1,474	+0.2%	54,000	-	-3.03%
09/29	1,482	1,496	1,466	1,471	-2.84%	41,000	-	-3.29%
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	（IR情報）13:00 音楽フェス「WILD BUNCH FEST.2026」で使用済みペットボトルの分別回収をサポート
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%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 117,867株（0.49%）-0.02%義務消失
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 令和８年熊本地震の影響に関するお知らせ
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%
07/28	（空売り報告）Barclays Capital Securities Ltd 117,191株（0.49%）-0.1%義務消失
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	（IR情報）13:00 環境副教材9万部以上を全国の小学校へ無償配付～ゴミ問題をテーマに子どもたちの環境教育を支援～
07/22	1,376	1,390	1,370	1,387	+0.8%	24,300	-	+2.66%
07/21	（IR情報）15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
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%
07/06	（空売り報告）Barclays Capital Securities Ltd 141,691株（0.59%）-0.03%
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%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,967株（0.51%）再IN
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	（IR情報）15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
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	（IR情報）13:00 第19回ライセンシングジャパン出展のご案内～「ストップペイル」を軸に昭和レトロデザインの魅力を発信～
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%
06/02	（空売り報告）Barclays Capital Securities Ltd 147,891株（0.62%）再IN
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 116,267株（0.49%）-0.01%義務消失
06/01	1,288	1,288	1,259	1,259	-2.55%	51,500	-	-3.23%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 119,967株（0.5%）再IN
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%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 117,267株（0.49%）-0.01%義務消失
05/26	1,278	1,281	1,270	1,279	-0.31%	42,500	-	-2.52%
05/25	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応の進捗並びに今後の取組みについて
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	（IR情報）15:30 定款一部変更のお知らせ
05/13	（IR情報）15:30 中期経営計画策定に関するお知らせ
05/13	（IR情報）15:30 譲渡制限付株式報酬制度の継続に関するお知らせ
05/13	（IR情報）15:30 2026年3月期剰余金の配当(増配)及び2027年3月期の配当予想に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（5%ルール）下島公明（2.64%）ケイエヌジェイ（9.34%）
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%
05/11	（空売り報告）Barclays Capital Securities Ltd 102,691株（0.43%）-0.09%義務消失
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%

シモジマ（7482）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート