2024 |
04/25 | 1,246 | 1,246 | 1,226 | 1,226 | -2.15% | 15,900 | 289億9223万 | -7.82% |
04/24 | 1,255 | 1,260 | 1,242 | 1,253 | 0% | 25,000 | 296億3072万 | -6.21% |
04/23 | 1,248 | 1,259 | 1,244 | 1,253 | +0.56% | 10,500 | 296億3072万 | -6.56% |
04/22 | 1,245 | 1,252 | 1,241 | 1,246 | +1.55% | 9,600 | 294億6519万 | -7.43% |
04/19 | 1,266 | 1,266 | 1,221 | 1,227 | -3.23% | 24,600 | 290億1588万 | -9.18% |
04/18 | 1,260 | 1,273 | 1,256 | 1,268 | +0.63% | 21,000 | 299億8544万 | -6.56% |
04/17 | 1,295 | 1,295 | 1,260 | 1,260 | -2.55% | 17,100 | 297億9626万 | -7.42% |
04/16 | 1,329 | 1,329 | 1,292 | 1,293 | -3.22% | 36,700 | 305億7663万 | -5.27% |
04/15 | 1,331 | 1,343 | 1,325 | 1,336 | +0.38% | 16,700 | 315億9349万 | -2.27% |
04/12 | 1,342 | 1,342 | 1,330 | 1,331 | -0.08% | 19,600 | 314億7525万 | -2.7% |
04/11 | 1,335 | 1,344 | 1,324 | 1,332 | -0.6% | 13,200 | 314億9890万 | -2.63% |
04/10 | 1,328 | 1,340 | 1,328 | 1,340 | +0.9% | 8,400 | 316億8808万 | -2.05% |
04/09 | 1,312 | 1,332 | 1,312 | 1,328 | +1.22% | 13,200 | 314億431万 | -2.78% |
04/08 | 1,317 | 1,320 | 1,307 | 1,312 | -0.15% | 15,600 | 310億2594万 | -3.81% |
04/05 | 1,305 | 1,322 | 1,304 | 1,314 | -0.61% | 17,700 | 310億7324万 | -3.6% |
04/04 | 1,350 | 1,350 | 1,318 | 1,322 | -2.22% | 31,700 | 312億6242万 | -3.01% |
04/03 | 1,335 | 1,358 | 1,331 | 1,352 | +0.97% | 20,800 | 319億7186万 | -0.81% |
04/02 | 1,359 | 1,362 | 1,332 | 1,339 | -1.47% | 21,900 | 316億6443万 | -1.62% |
04/01 | 1,378 | 1,380 | 1,352 | 1,359 | -1.09% | 18,600 | 321億3739万 | 0% |
03/29 | 1,385 | 1,402 | 1,369 | 1,374 | -0.79% | 25,300 | 324億9211万 | +1.25% |
03/28 | 1,435 | 1,450 | 1,383 | 1,385 | -5.85% | 150,800 | 327億5223万 | +2.29% |
03/27 | 1,466 | 1,484 | 1,447 | 1,471 | +0.34% | 242,100 | 347億8595万 | +9.04% |
03/26 | 1,441 | 1,477 | 1,435 | 1,466 | +2.66% | 83,600 | 346億6771万 | +9.32% |
03/25 | (IR情報)15:00 役員の異動に関するお知らせ |
03/25 | 1,417 | 1,439 | 1,407 | 1,428 | +0.35% | 64,400 | 337億6909万 | +7.05% |
03/22 | 1,394 | 1,425 | 1,392 | 1,423 | +2.15% | 39,000 | 336億5085万 | +7.32% |
03/21 | 1,390 | 1,411 | 1,383 | 1,393 | +1.24% | 88,000 | 329億4142万 | +5.53% |
03/19 | 1,370 | 1,376 | 1,352 | 1,376 | +0.44% | 20,900 | 325億3940万 | +4.64% |
03/18 | 1,373 | 1,386 | 1,370 | 1,370 | -0.22% | 33,900 | 323億9752万 | +4.34% |
03/15 | 1,387 | 1,388 | 1,368 | 1,373 | -0.36% | 34,900 | 324億6846万 | +4.73% |
03/14 | 1,365 | 1,388 | 1,365 | 1,378 | +1.47% | 28,900 | 325億8670万 | +5.35% |
03/13 | 1,380 | 1,380 | 1,353 | 1,358 | -1.59% | 24,200 | 321億1374万 | +4.14% |
03/12 | 1,328 | 1,380 | 1,315 | 1,380 | +3.29% | 46,000 | 326億3399万 | +5.99% |
03/11 | 1,351 | 1,351 | 1,325 | 1,336 | -1.55% | 53,800 | 315億9349万 | +2.85% |
03/08 | 1,320 | 1,364 | 1,320 | 1,357 | +2.34% | 129,600 | 320億9009万 | +4.46% |
03/07 | 1,331 | 1,342 | 1,320 | 1,326 | -0.53% | 109,900 | 313億5701万 | +2.24% |
03/06 | 1,299 | 1,335 | 1,298 | 1,333 | +2.54% | 123,700 | 315億2255万 | +2.78% |
03/05 | (IR情報)10:00 「 ローソン×シモジマ」コラボ商 品 発 売!レトロかわいい「ストップペイル 」コラボ商品を全国のローソン店舗にて3月5日(火)発売開始 |
03/05 | 1,265 | 1,304 | 1,265 | 1,300 | +2.04% | 72,000 | 307億4217万 | +0.15% |
03/04 | 1,293 | 1,293 | 1,269 | 1,274 | -1.32% | 98,900 | 301億2733万 | -1.85% |
03/01 | 1,307 | 1,313 | 1,284 | 1,291 | -1.45% | 61,200 | 305億2934万 | -0.69% |
02/29 | 1,325 | 1,327 | 1,296 | 1,310 | -0.38% | 88,000 | 309億7865万 | +0.77% |
02/28 | 1,300 | 1,317 | 1,300 | 1,315 | +0.61% | 87,900 | 310億9689万 | +1.08% |
02/27 | 1,293 | 1,322 | 1,287 | 1,307 | +1.08% | 46,100 | 309億770万 | +0.46% |
02/26 | 1,321 | 1,321 | 1,292 | 1,293 | -1.3% | 44,800 | 305億7663万 | -0.61% |
02/22 | 1,294 | 1,312 | 1,286 | 1,310 | +1.95% | 31,100 | 309億7865万 | +0.61% |
02/21 | 1,275 | 1,294 | 1,275 | 1,285 | +0.55% | 25,700 | 303億8745万 | -1.31% |
02/20 | 1,284 | 1,284 | 1,276 | 1,278 | +0.24% | 23,300 | 302億2192万 | -1.84% |
02/19 | 1,268 | 1,280 | 1,261 | 1,275 | +0.24% | 23,300 | 301億5097万 | -2.22% |
02/16 | 1,253 | 1,273 | 1,241 | 1,272 | +2.58% | 28,200 | 300億8003万 | -2.6% |
02/15 | 1,260 | 1,260 | 1,236 | 1,240 | -1.59% | 36,500 | 293億2330万 | -5.27% |
02/14 | 1,289 | 1,289 | 1,250 | 1,260 | -1.95% | 39,000 | 297億9626万 | -3.96% |
02/13 | 1,249 | 1,296 | 1,242 | 1,285 | -2.13% | 82,400 | 303億8745万 | -2.21% |
02/09 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/09 | (IR情報)15:00 2024年3月期通期業績予想の修正に関するお知らせ |
02/09 | 1,321 | 1,342 | 1,310 | 1,313 | -1.06% | 56,300 | 310億4959万 | -0.15% |
02/08 | 1,302 | 1,330 | 1,283 | 1,327 | +2.39% | 42,300 | 313億8066万 | +0.99% |
02/07 | 1,289 | 1,300 | 1,281 | 1,296 | +0.39% | 24,700 | 306億4758万 | -1.29% |
02/06 | 1,290 | 1,306 | 1,284 | 1,291 | 0% | 21,100 | 305億2934万 | -1.6% |
02/05 | 1,328 | 1,328 | 1,271 | 1,291 | -1.75% | 135,900 | 305億2934万 | -1.6% |
02/02 | 1,332 | 1,332 | 1,303 | 1,314 | -0.83% | 22,900 | 310億7324万 | +0.15% |
02/01 | 1,320 | 1,332 | 1,320 | 1,325 | -0.08% | 14,900 | 313億3336万 | +1.22% |
01/31 | 1,321 | 1,328 | 1,314 | 1,326 | +0.23% | 12,700 | 313億5701万 | +1.45% |
01/30 | 1,345 | 1,345 | 1,323 | 1,323 | -1.12% | 15,700 | 312億8607万 | +1.46% |
01/29 | 1,318 | 1,341 | 1,318 | 1,338 | +1.83% | 15,200 | 316億4079万 | +2.76% |
01/26 | 1,309 | 1,322 | 1,308 | 1,314 | +0.15% | 20,200 | 310億7324万 | +1.23% |
01/25 | 1,310 | 1,318 | 1,310 | 1,312 | 0% | 15,100 | 310億2594万 | +1.39% |
01/24 | 1,321 | 1,327 | 1,312 | 1,312 | -0.68% | 15,800 | 310億2594万 | +1.78% |
01/23 | 1,330 | 1,338 | 1,312 | 1,321 | -0.45% | 20,900 | 312億3877万 | +2.88% |
01/22 | 1,315 | 1,328 | 1,314 | 1,327 | +1.45% | 18,700 | 313億8066万 | +3.67% |
01/19 | 1,314 | 1,317 | 1,296 | 1,308 | -0.38% | 17,600 | 309億3135万 | +2.59% |
01/18 | 1,298 | 1,317 | 1,298 | 1,313 | +1.16% | 22,800 | 310億4959万 | +3.3% |
01/17 | 1,299 | 1,324 | 1,297 | 1,298 | -0.08% | 26,500 | 306億9487万 | +2.45% |
01/16 | 1,326 | 1,326 | 1,295 | 1,299 | -1.81% | 22,500 | 307億1852万 | +2.69% |
01/15 | 1,319 | 1,335 | 1,315 | 1,323 | +0.08% | 20,700 | 312億8607万 | +4.67% |
01/12 | 1,340 | 1,344 | 1,307 | 1,322 | -1.05% | 25,600 | 312億6242万 | +4.75% |
01/11 | 1,330 | 1,339 | 1,314 | 1,336 | +0.83% | 34,300 | 315億9349万 | +5.86% |
01/10 | 1,320 | 1,332 | 1,315 | 1,325 | +0.84% | 26,300 | 313億3336万 | +5.16% |
01/09 | 1,308 | 1,331 | 1,308 | 1,314 | +0.92% | 31,500 | 310億7324万 | +4.53% |
01/05 | (IR情報)15:00 令和6年能登半島地震の影響に関するお知らせ |
01/05 | 1,300 | 1,315 | 1,296 | 1,302 | +0.31% | 15,800 | 307億8946万 | +3.75% |
01/04 | 1,277 | 1,299 | 1,265 | 1,298 | +0.78% | 18,100 | 306億9487万 | +3.67% |
2023 |
12/29 | 1,288 | 1,296 | 1,277 | 1,288 | -0.08% | 13,900 | 304億5839万 | +3.21% |
12/28 | 1,285 | 1,296 | 1,280 | 1,289 | +0.23% | 40,000 | 304億8204万 | +3.53% |
12/27 | 1,285 | 1,286 | 1,277 | 1,286 | +0.78% | 15,800 | 304億1110万 | +3.46% |
12/26 | 1,264 | 1,283 | 1,264 | 1,276 | +1.43% | 15,800 | 301億7462万 | +2.9% |
12/25 | 1,274 | 1,279 | 1,245 | 1,258 | -0.4% | 14,000 | 297億4896万 | +1.62% |
12/22 | 1,260 | 1,266 | 1,256 | 1,263 | +0.24% | 9,800 | 298億6720万 | +2.1% |
12/21 | 1,261 | 1,271 | 1,247 | 1,260 | -0.08% | 21,300 | 297億9626万 | +2.11% |
12/20 | 1,254 | 1,268 | 1,233 | 1,261 | +1.45% | 27,700 | 298億1990万 | +2.35% |
12/19 | 1,221 | 1,248 | 1,221 | 1,243 | +1.8% | 23,900 | 293億9424万 | +1.14% |
12/18 | 1,190 | 1,221 | 1,183 | 1,221 | +2.52% | 41,600 | 288億7399万 | -0.49% |
12/15 | 1,186 | 1,196 | 1,178 | 1,191 | +0.59% | 24,000 | 281億6456万 | -2.93% |
12/14 | 1,210 | 1,210 | 1,179 | 1,184 | -1.74% | 14,700 | 279億9902万 | -3.43% |
12/13 | 1,198 | 1,213 | 1,192 | 1,205 | +0.33% | 12,500 | 284億9563万 | -1.63% |
12/12 | 1,224 | 1,230 | 1,196 | 1,201 | -1.72% | 30,200 | 284億103万 | -1.8% |
12/11 | 1,225 | 1,233 | 1,208 | 1,222 | +0.49% | 33,500 | 288億9764万 | -0.08% |
12/08 | 1,239 | 1,247 | 1,200 | 1,216 | -2.95% | 55,100 | 287億5575万 | -0.41% |
12/07 | 1,260 | 1,272 | 1,252 | 1,253 | -1.49% | 13,100 | 296億3072万 | +2.79% |
12/06 | 1,264 | 1,288 | 1,234 | 1,272 | +0.08% | 46,900 | 300億8003万 | +4.69% |
12/05 | (IR情報)15:00 三重県多気郡大台町で「シモジマの森」植林活動を開始 |
12/05 | 1,292 | 1,304 | 1,271 | 1,271 | -2.53% | 23,700 | 300億5638万 | +5.04% |
12/04 | 1,294 | 1,317 | 1,294 | 1,304 | +1.4% | 18,100 | 308億3676万 | +8.31% |
12/01 | (IR情報)13:00 第14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」はじめ昭和レトロデザインのライセンシー募集~ |
12/01 | 1,264 | 1,286 | 1,258 | 1,286 | +1.9% | 31,200 | 304億1110万 | +7.44% |
11/30 | 1,247 | 1,262 | 1,245 | 1,262 | +0.48% | 23,100 | 298億4355万 | +5.87% |
11/29 | 1,223 | 1,274 | 1,223 | 1,256 | +2.2% | 49,100 | 304億6782万 | +5.9% |