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
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	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	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	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	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	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	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	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	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%

7482 シモジマ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート