| 2026 |
| 03/06 | 1,435 | 1,435 | 1,412 | 1,414 | -1.94% | 88,400 | 334億3802万 | -1.53% |
| 03/05 | 1,435 | 1,455 | 1,435 | 1,442 | +2.63% | 81,800 | 341億16万 | +0.56% |
| 03/04 | 1,439 | 1,439 | 1,400 | 1,405 | -3.3% | 95,700 | 332億2519万 | -1.82% |
| 03/03 | 1,470 | 1,476 | 1,453 | 1,453 | -1.16% | 87,500 | 343億6029万 | +1.61% |
| 03/02 | 1,473 | 1,490 | 1,463 | 1,470 | -1.67% | 88,100 | 347億6230万 | +2.94% |
| 02/27 | 1,472 | 1,500 | 1,472 | 1,495 | +1.01% | 56,700 | 353億5349万 | +4.84% |
| 02/26 | 1,475 | 1,483 | 1,472 | 1,480 | +0.54% | 65,400 | 349億9878万 | +4.08% |
| 02/25 | 1,489 | 1,489 | 1,472 | 1,472 | -0.27% | 37,000 | 348億959万 | +3.81% |
| 02/24 | 1,456 | 1,484 | 1,452 | 1,476 | +2% | 36,300 | 349億419万 | +4.24% |
| 02/20 | 1,441 | 1,453 | 1,438 | 1,447 | -0.41% | 22,800 | 342億1840万 | +2.41% |
| 02/19 | 1,452 | 1,455 | 1,437 | 1,453 | +0.14% | 29,000 | 343億6029万 | +2.98% |
| 02/18 | 1,451 | 1,459 | 1,438 | 1,451 | -0.27% | 37,100 | 343億1299万 | +2.91% |
| 02/17 | 1,453 | 1,459 | 1,443 | 1,455 | 0% | 29,400 | 344億758万 | +3.41% |
| 02/16 | 1,456 | 1,457 | 1,442 | 1,455 | 0% | 44,000 | 344億758万 | +3.56% |
| 02/13 | 1,470 | 1,472 | 1,450 | 1,455 | -0.48% | 27,000 | 344億758万 | +3.71% |
| 02/12 | 1,441 | 1,469 | 1,435 | 1,462 | +2.45% | 48,200 | 345億7312万 | +4.43% |
| 02/10 | 1,435 | 1,444 | 1,414 | 1,427 | +0.99% | 48,700 | 337億4544万 | +2.07% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,425 | 1,426 | 1,406 | 1,413 | -0.14% | 45,500 | 334億1437万 | +1.29% |
| 02/06 | （IR情報）13:00 ファイティングイーグルス名古屋 シモジマ冠協賛試合開催のお知らせ～2/14(土)・15(日)vs横浜ビー・コルセアーズ～ |
| 02/06 | 1,413 | 1,418 | 1,405 | 1,415 | -0.14% | 18,400 | 334億6167万 | +1.58% |
| 02/05 | 1,411 | 1,424 | 1,411 | 1,417 | +0.57% | 22,800 | 335億896万 | +1.87% |
| 02/04 | （IR情報）13:00 スーパーマーケット・トレードショー2026出展のご案内～スーパーマーケット資材の最新エコトレンドをご紹介～ |
| 02/04 | 1,394 | 1,410 | 1,389 | 1,409 | +1.08% | 19,900 | 333億1978万 | +1.44% |
| 02/03 | 1,390 | 1,400 | 1,385 | 1,394 | +0.94% | 38,000 | 329億6506万 | +0.5% |
| 02/02 | 1,392 | 1,400 | 1,378 | 1,381 | -0.22% | 30,700 | 326億5764万 | -0.29% |
| 01/30 | 1,374 | 1,384 | 1,363 | 1,384 | +1.47% | 28,100 | 327億2859万 | 0% |
| 01/29 | 1,367 | 1,375 | 1,360 | 1,364 | -0.51% | 52,300 | 322億5563万 | -1.3% |
| 01/28 | 1,371 | 1,371 | 1,362 | 1,371 | -0.44% | 23,000 | 324億2116万 | -0.8% |
| 01/27 | 1,378 | 1,384 | 1,369 | 1,377 | -0.43% | 33,600 | 325億6305万 | -0.29% |
| 01/26 | 1,397 | 1,398 | 1,378 | 1,383 | -1.5% | 51,600 | 327億494万 | +0.22% |
| 01/23 | 1,410 | 1,417 | 1,404 | 1,404 | -0.43% | 31,800 | 332億154万 | +1.89% |
| 01/22 | 1,389 | 1,412 | 1,384 | 1,410 | +1.44% | 30,900 | 333億4343万 | +2.4% |
| 01/21 | 1,382 | 1,392 | 1,379 | 1,390 | -0.22% | 32,100 | 328億7047万 | +1.16% |
| 01/20 | 1,406 | 1,406 | 1,388 | 1,393 | -0.71% | 32,600 | 329億4142万 | +1.6% |
| 01/19 | 1,415 | 1,415 | 1,400 | 1,403 | -0.85% | 30,700 | 331億7789万 | +2.48% |
| 01/16 | 1,405 | 1,415 | 1,403 | 1,415 | +0.71% | 23,900 | 334億6167万 | +3.66% |
| 01/15 | 1,401 | 1,410 | 1,401 | 1,405 | 0% | 18,800 | 332億2519万 | +3.23% |
| 01/14 | 1,406 | 1,411 | 1,400 | 1,405 | +0.36% | 21,800 | 332億2519万 | +3.54% |
| 01/13 | 1,401 | 1,407 | 1,391 | 1,400 | +0.43% | 31,200 | 331億695万 | +3.47% |
| 01/09 | 1,391 | 1,399 | 1,388 | 1,394 | +0.14% | 17,400 | 329億6506万 | +3.26% |
| 01/08 | 1,404 | 1,410 | 1,387 | 1,392 | -0.07% | 19,800 | 329億1777万 | +3.34% |
| 01/07 | 1,399 | 1,408 | 1,389 | 1,393 | -0.43% | 32,000 | 329億4142万 | +3.65% |
| 01/06 | 1,380 | 1,400 | 1,378 | 1,399 | +1.97% | 28,400 | 330億8330万 | +4.33% |
| 01/05 | 1,373 | 1,385 | 1,369 | 1,372 | +1.18% | 28,100 | 324億4481万 | +2.62% |
| 2025 |
| 12/30 | 1,373 | 1,373 | 1,354 | 1,356 | -1.17% | 22,000 | 320億6645万 | +1.57% |
| 12/29 | 1,365 | 1,372 | 1,363 | 1,372 | +0.59% | 19,100 | 324億4481万 | +2.85% |
| 12/26 | 1,357 | 1,364 | 1,357 | 1,364 | +0.59% | 18,200 | 322億5563万 | +2.4% |
| 12/25 | 1,347 | 1,357 | 1,347 | 1,356 | +0.67% | 11,400 | 320億6645万 | +2.03% |
| 12/24 | 1,355 | 1,365 | 1,347 | 1,347 | -0.22% | 31,800 | 318億5362万 | +1.51% |
| 12/23 | 1,345 | 1,351 | 1,343 | 1,350 | +0.37% | 32,600 | 319億2456万 | +1.89% |
| 12/22 | （IR情報）15:30 代表取締役の異動(辞任)及び役員の異動に関するお知らせ |
| 12/22 | （IR情報）15:30 (開示事項の経過)固定資産の取得に関するお知らせ |
| 12/22 | 1,352 | 1,355 | 1,345 | 1,345 | -0.59% | 21,000 | 318億632万 | +1.66% |
| 12/19 | 1,350 | 1,356 | 1,345 | 1,353 | +0.22% | 23,500 | 319億9550万 | +2.34% |
| 12/18 | 1,342 | 1,358 | 1,342 | 1,350 | +0.6% | 37,800 | 319億2456万 | +2.27% |
| 12/17 | 1,368 | 1,368 | 1,333 | 1,342 | -0.59% | 22,400 | 317億3538万 | +1.82% |
| 12/16 | 1,365 | 1,368 | 1,350 | 1,350 | -0.81% | 19,900 | 319億2456万 | +2.58% |
| 12/15 | 1,345 | 1,361 | 1,343 | 1,361 | +1.19% | 31,300 | 321億8469万 | +3.66% |
| 12/12 | 1,340 | 1,345 | 1,335 | 1,345 | +1.89% | 24,800 | 318億632万 | +2.67% |
| 12/11 | 1,331 | 1,335 | 1,320 | 1,320 | -0.98% | 26,400 | 312億1513万 | +0.92% |
| 12/10 | 1,313 | 1,333 | 1,313 | 1,333 | +1.45% | 58,900 | 315億2255万 | +2.07% |
| 12/09 | 1,314 | 1,321 | 1,308 | 1,314 | +0.15% | 31,500 | 310億7324万 | +0.69% |
| 12/08 | 1,315 | 1,320 | 1,308 | 1,312 | +0.61% | 16,800 | 310億2594万 | +0.61% |
| 12/05 | 1,314 | 1,315 | 1,304 | 1,304 | -0.61% | 28,700 | 308億3676万 | +0.15% |
| 12/04 | 1,308 | 1,314 | 1,305 | 1,312 | +0.31% | 18,900 | 310億2594万 | +0.85% |
| 12/03 | 1,321 | 1,325 | 1,308 | 1,308 | -0.68% | 20,000 | 309億3135万 | +0.54% |
| 12/02 | 1,317 | 1,323 | 1,310 | 1,317 | +0.15% | 17,500 | 311億4418万 | +1.15% |
| 12/01 | 1,333 | 1,333 | 1,315 | 1,315 | -0.75% | 18,800 | 310億9689万 | +1% |
| 11/28 | 1,317 | 1,328 | 1,315 | 1,325 | +1.15% | 16,800 | 313億3336万 | +1.77% |
| 11/27 | 1,320 | 1,321 | 1,307 | 1,310 | -0.98% | 19,700 | 309億7865万 | +0.61% |
| 11/26 | 1,327 | 1,329 | 1,321 | 1,323 | +0.3% | 17,100 | 312億8607万 | +1.61% |
| 11/25 | 1,325 | 1,329 | 1,319 | 1,319 | -0.45% | 23,900 | 311億9148万 | +1.38% |
| 11/21 | 1,300 | 1,325 | 1,300 | 1,325 | +1.92% | 21,600 | 313億3336万 | +1.92% |
| 11/20 | 1,297 | 1,305 | 1,296 | 1,300 | +0.23% | 19,300 | 307億4217万 | +0.08% |
| 11/19 | 1,300 | 1,301 | 1,290 | 1,297 | +0.08% | 20,300 | 306億7123万 | -0.15% |
| 11/18 | 1,305 | 1,314 | 1,295 | 1,296 | -0.38% | 31,600 | 306億4758万 | -0.15% |
| 11/17 | 1,312 | 1,322 | 1,301 | 1,301 | -0.69% | 18,700 | 307億6582万 | +0.31% |
| 11/14 | 1,312 | 1,321 | 1,306 | 1,310 | -0.08% | 20,100 | 309億7865万 | +1.08% |
| 11/13 | 1,308 | 1,316 | 1,307 | 1,311 | +0.69% | 17,900 | 310億229万 | +1.24% |
| 11/12 | 1,290 | 1,306 | 1,290 | 1,302 | +1.48% | 31,400 | 307億8946万 | +0.54% |
| 11/11 | 1,291 | 1,296 | 1,278 | 1,283 | -0.62% | 38,400 | 303億4016万 | -0.85% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,297 | 1,299 | 1,289 | 1,291 | +0.47% | 24,300 | 305億2934万 | -0.23% |
| 11/07 | 1,276 | 1,288 | 1,273 | 1,285 | +0.08% | 28,500 | 303億8745万 | -0.62% |
| 11/06 | 1,280 | 1,295 | 1,280 | 1,284 | +0.31% | 14,300 | 303億6380万 | -0.62% |
| 11/05 | 1,292 | 1,294 | 1,276 | 1,280 | -0.93% | 26,700 | 302億6921万 | -0.93% |
| 11/04 | 1,295 | 1,302 | 1,280 | 1,292 | +0.16% | 23,300 | 305億5299万 | -0.08% |
| 10/31 | 1,289 | 1,290 | 1,278 | 1,290 | +1.02% | 26,100 | 305億569万 | -0.23% |
| 10/30 | 1,280 | 1,289 | 1,277 | 1,277 | -0.16% | 151,700 | 301億9827万 | -1.31% |
| 10/29 | 1,300 | 1,303 | 1,278 | 1,279 | -1.54% | 31,200 | 302億4556万 | -1.24% |
| 10/28 | 1,329 | 1,329 | 1,298 | 1,299 | -2.26% | 30,300 | 307億1852万 | +0.23% |
| 10/27 | 1,326 | 1,331 | 1,320 | 1,329 | +0.83% | 22,100 | 314億2796万 | +2.55% |
| 10/24 | 1,330 | 1,333 | 1,318 | 1,318 | -0.9% | 18,200 | 311億6783万 | +1.7% |
| 10/23 | 1,312 | 1,334 | 1,312 | 1,330 | +1.45% | 32,900 | 314億5160万 | +2.7% |
| 10/22 | 1,312 | 1,317 | 1,311 | 1,311 | +0.31% | 12,700 | 310億229万 | +1.31% |
| 10/21 | 1,313 | 1,316 | 1,305 | 1,307 | -0.46% | 18,600 | 309億770万 | +1% |
| 10/20 | 1,306 | 1,313 | 1,305 | 1,313 | +1.08% | 24,500 | 310億4959万 | +1.47% |
| 10/17 | 1,303 | 1,304 | 1,298 | 1,299 | -0.31% | 16,000 | 307億1852万 | +0.46% |
| 10/16 | （IR情報）13:00 シモジマ初！包装資材の特注品に特化した店舗一体型のショールーム、10/23浅草橋本店にオープン～特注品製作のプロがお悩み解決！～ |
| 10/16 | 1,292 | 1,303 | 1,292 | 1,303 | +1.09% | 23,600 | 308億1311万 | +0.7% |
| 10/15 | （IR情報）13:31 2025年度グッドデザイン賞を受賞「ペーパーフードトレー」・「PFAS(フッ素化合物)フリー耐油袋」～環境への配慮と使いやすさを両立したデザインが高評価～ |
| 10/15 | 1,280 | 1,296 | 1,277 | 1,289 | +1.58% | 27,700 | 304億8204万 | -0.46% |
| 10/14 | 1,255 | 1,275 | 1,252 | 1,269 | +0.16% | 36,200 | 300億909万 | -2.01% |
| 10/10 | 1,277 | 1,277 | 1,261 | 1,267 | -1.17% | 38,200 | 299億6179万 | -2.24% |
| 10/09 | 1,285 | 1,292 | 1,275 | 1,282 | -0.16% | 30,200 | 303億1651万 | -1.16% |
| 10/08 | 1,305 | 1,310 | 1,284 | 1,284 | -1.23% | 33,100 | 303億6380万 | -1.08% |
| 10/07 | 1,300 | 1,305 | 1,297 | 1,300 | +0.23% | 27,800 | 307億4217万 | +0.15% |
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。
