- 8227
- 2026/09/28
- 時価
- 6983億円
- PER 予
- 13.83倍
- 2010年以降
- 7.77-32.81倍
（2010-2026年） - PBR
- 1.3倍
- 2010年以降
- 0.53-1.84倍
（2010-2026年） - 配当 予
- 2.54%
- ROE 予
- 9.38%
- ROA 予
- 8.2%
- 資料
- Link
- CSV,JSON
しまむら（8227）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,216
- 始値
- 3,233
- 高値
- 3,250
- 安値
- 3,153
- 終値 -1.96%
- 3,153
- 出来高 +71.88%
- 1,239,100
乖離率
- 株価（5日）
移動平均値 - -1.38%
3,197 - 株価（25日）
移動平均値 - -3.1%
3,254 - 出来高（5日）
移動平均値 - +53.21%
808,740
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 | 3,233 | 3,250 | 3,153 | 3,153 | -1.96% | 1,239,100 | - | -3.1% | - | - |
| 09/25 | 3,204 | 3,248 | 3,199 | 3,216 | +0.66% | 720,900 | - | -1.41% | - | - |
| 09/24 | 3,200 | 3,205 | 3,166 | 3,195 | +0.31% | 864,900 | - | -2.23% | - | - |
| 09/18 | 3,227 | 3,227 | 3,185 | 3,185 | -1.58% | 662,600 | - | -2.72% | - | - |
| 09/17 | 3,186 | 3,236 | 3,176 | 3,236 | +1.51% | 556,200 | - | -1.4% | - | - |
| 09/16 | 3,216 | 3,247 | 3,187 | 3,188 | -0.87% | 573,200 | - | -3.07% | - | - |
| 09/15 | 3,244 | 3,253 | 3,198 | 3,216 | -0.53% | 525,700 | - | -2.49% | - | - |
| 09/14 | 3,200 | 3,244 | 3,183 | 3,233 | +1.96% | 503,300 | - | -2.27% | - | - |
| 09/11 | 3,161 | 3,196 | 3,137 | 3,171 | -0.94% | 678,700 | - | -4.37% | - | - |
| 09/10 | 3,219 | 3,220 | 3,188 | 3,201 | -0.87% | 573,900 | - | -3.67% | - | - |
| 09/09 | 3,280 | 3,287 | 3,229 | 3,229 | -2.03% | 694,200 | - | -2.95% | - | - |
| 09/08 | 3,250 | 3,315 | 3,240 | 3,296 | +1.17% | 729,600 | - | -1.08% | - | - |
| 09/07 | 3,248 | 3,272 | 3,226 | 3,258 | +0.28% | 540,500 | - | -2.31% | - | - |
| 09/04 | 3,239 | 3,276 | 3,221 | 3,249 | +0.49% | 635,400 | - | -2.7% | - | - |
| 09/03 | 3,260 | 3,260 | 3,203 | 3,233 | -0.58% | 516,900 | - | -3.49% | - | - |
| 09/02 | 3,261 | 3,263 | 3,227 | 3,252 | -1.09% | 574,300 | - | -3.3% | - | - |
| 09/01 | 3,271 | 3,311 | 3,271 | 3,288 | +0.43% | 535,900 | - | -2.43% | - | - |
| 08/31 | 3,298 | 3,306 | 3,272 | 3,274 | -1% | 724,700 | - | -2.96% | - | - |
| 08/28 | 3,275 | 3,312 | 3,263 | 3,307 | -0.18% | 768,800 | - | -2.01% | - | - |
| 08/27 | 3,312 | 3,348 | 3,299 | 3,313 | -0.36% | 767,400 | - | -1.84% | - | - |
| 08/26 | 3,338 | 3,366 | 3,325 | 3,325 | +0.06% | 728,500 | - | -1.51% | - | - |
| 08/25 | 3,413 | 3,425 | 3,323 | 3,323 | -1.98% | 823,500 | - | -1.57% | - | - |
| 08/24 | 3,315 | 3,412 | 3,295 | 3,390 | +1.83% | 952,600 | - | +0.36% | - | - |
| 08/21 | 3,296 | 3,350 | 3,294 | 3,329 | +1.19% | 757,900 | - | -1.42% | - | - |
| 08/20 | 3,389 | 3,399 | 3,272 | 3,290 | -1.53% | 924,800 | - | -2.58% | - | - |
| 08/19 | 3,389 | 3,395 | 3,307 | 3,341 | -1.33% | 727,400 | - | -1.12% | - | - |
| 08/18 | 3,330 | 3,390 | 3,320 | 3,386 | +1.17% | 1,264,100 | - | +0.21% | - | - |
| 08/17 | 3,399 | 3,399 | 3,334 | 3,347 | -1.15% | 502,900 | - | -0.89% | - | - |
| 08/14 | 3,376 | 3,386 | 3,349 | 3,386 | -0.18% | 514,700 | - | +0.18% | - | - |
| 08/13 | 3,400 | 3,407 | 3,366 | 3,392 | -0.5% | 492,600 | - | +0.27% | - | - |
| 08/12 | 3,460 | 3,482 | 3,382 | 3,409 | -2.12% | 905,800 | - | +0.62% | - | - |
| 08/10 | 3,429 | 3,490 | 3,410 | 3,483 | +1.87% | 608,700 | - | +2.77% | - | - |
| 08/07 | 3,356 | 3,434 | 3,352 | 3,419 | +1.79% | 643,000 | - | +1.03% | - | - |
| 08/06 | 3,301 | 3,372 | 3,296 | 3,359 | +1.54% | 743,900 | - | -0.59% | - | - |
| 08/05 | 3,311 | 3,320 | 3,290 | 3,308 | -0.72% | 661,300 | - | -1.96% | - | - |
| 08/04 | 3,390 | 3,398 | 3,314 | 3,332 | -1.83% | 699,600 | - | -1.27% | - | - |
| 08/03 | 3,390 | 3,414 | 3,355 | 3,394 | +1.31% | 979,700 | - | +0.56% | - | - |
| 07/31 | 3,394 | 3,428 | 3,350 | 3,350 | -4.5% | 614,000 | - | -0.53% | - | - |
| 07/30 | 3,555 | 3,573 | 3,457 | 3,508 | -1.76% | 666,700 | - | +4.28% | - | - |
| 07/29 | 3,465 | 3,602 | 3,451 | 3,571 | +3.87% | 1,111,600 | - | +6.5% | - | - |
| 07/28 | 3,400 | 3,465 | 3,393 | 3,438 | +2.05% | 879,800 | - | +2.87% | - | - |
| 07/27 | 3,316 | 3,385 | 3,298 | 3,369 | +2.09% | 506,500 | - | +1.05% | - | - |
| 07/24 | 3,300 | 3,322 | 3,297 | 3,300 | -0.75% | 585,900 | - | -0.9% | - | - |
| 07/23 | 3,300 | 3,327 | 3,278 | 3,325 | +0.33% | 557,300 | - | -0.12% | - | - |
| 07/22 | 3,305 | 3,339 | 3,294 | 3,314 | -0.81% | 661,200 | - | -0.42% | - | - |
| 07/21 | 3,351 | 3,421 | 3,308 | 3,341 | -0.98% | 1,164,400 | - | +0.39% | - | - |
| 07/17 | 3,393 | 3,421 | 3,359 | 3,374 | +0.78% | 857,200 | - | +1.41% | - | - |
| 07/16 | 3,358 | 3,382 | 3,342 | 3,348 | +0.57% | 475,900 | - | +0.63% | - | - |
| 07/15 | 3,370 | 3,381 | 3,329 | 3,329 | -0.69% | 443,600 | - | +0.06% | - | - |
| 07/14 | 3,394 | 3,394 | 3,336 | 3,352 | +0.06% | 510,900 | - | +0.69% | - | - |
| 07/13 | 3,370 | 3,394 | 3,350 | 3,350 | +0.96% | 726,900 | - | +0.66% | - | - |
| 07/10 | 3,391 | 3,415 | 3,300 | 3,318 | -3.38% | 894,000 | - | -0.21% | - | - |
| 07/09 | 3,413 | 3,439 | 3,408 | 3,434 | -0.58% | 611,900 | - | +3.37% | - | - |
| 07/08 | 3,482 | 3,498 | 3,451 | 3,454 | -1.74% | 710,200 | - | +4.19% | - | - |
| 07/07 | 3,471 | 3,519 | 3,466 | 3,515 | +2.36% | 947,500 | - | +6.26% | - | - |
| 07/06 | 3,358 | 3,434 | 3,336 | 3,434 | +2.39% | 681,600 | - | +4.16% | - | - |
| 07/03 | 3,419 | 3,439 | 3,331 | 3,354 | +1.33% | 852,900 | - | +2.01% | - | - |
| 07/02 | 3,297 | 3,310 | 3,265 | 3,310 | +2.51% | 707,100 | - | +0.76% | - | - |
| 07/01 | 3,346 | 3,365 | 3,218 | 3,229 | -3.32% | 1,421,200 | - | -1.64% | - | - |
| 06/30 | 3,453 | 3,478 | 3,313 | 3,340 | +0.81% | 2,470,500 | - | +1.74% | - | - |
| 06/29 | 3,219 | 3,329 | 3,217 | 3,313 | +2.73% | 1,178,000 | - | +1.1% | - | - |
| 06/26 | 3,250 | 3,262 | 3,116 | 3,225 | -1.16% | 914,800 | - | -1.44% | - | - |
| 06/25 | 3,307 | 3,307 | 3,257 | 3,263 | +0.8% | 681,900 | - | -0.24% | - | - |
| 06/24 | 3,257 | 3,276 | 3,178 | 3,237 | -1.7% | 1,245,900 | - | -0.98% | - | - |
| 06/23 | 3,238 | 3,300 | 3,225 | 3,293 | +1.79% | 781,000 | - | +0.73% | - | - |
| 06/22 | 3,254 | 3,268 | 3,218 | 3,235 | -0.58% | 564,100 | - | -1.01% | - | - |
| 06/19 | 3,258 | 3,279 | 3,229 | 3,254 | -0.85% | 912,000 | - | -0.4% | - | - |
| 06/18 | 3,285 | 3,299 | 3,230 | 3,282 | -0.94% | 443,500 | - | +0.52% | - | - |
| 06/17 | 3,344 | 3,378 | 3,309 | 3,313 | +0.06% | 470,100 | - | +1.59% | - | - |
| 06/16 | 3,300 | 3,311 | 3,260 | 3,311 | -0.27% | 667,500 | - | +1.75% | - | - |
| 06/15 | 3,364 | 3,370 | 3,307 | 3,320 | -1.16% | 634,100 | - | +2.25% | - | - |
| 06/12 | 3,336 | 3,369 | 3,324 | 3,359 | +0.21% | 688,100 | - | +3.64% | - | - |
| 06/11 | 3,405 | 3,430 | 3,345 | 3,352 | -1.03% | 718,700 | - | +3.65% | - | - |
| 06/10 | 3,350 | 3,389 | 3,336 | 3,387 | +2.42% | 1,040,900 | - | +4.96% | - | - |
| 06/09 | 3,303 | 3,336 | 3,279 | 3,307 | +0.33% | 603,000 | - | +2.64% | - | - |
| 06/08 | 3,277 | 3,326 | 3,262 | 3,296 | +2.26% | 690,800 | - | +2.36% | - | - |
| 06/05 | 3,278 | 3,296 | 3,217 | 3,223 | -1.07% | 593,600 | - | +0.03% | - | - |
| 06/04 | 3,291 | 3,296 | 3,229 | 3,258 | -1.21% | 603,300 | - | +1.02% | - | - |
| 06/03 | 3,213 | 3,309 | 3,200 | 3,298 | +1.95% | 726,400 | - | +2.2% | - | - |
| 06/02 | 3,160 | 3,249 | 3,139 | 3,235 | +1.13% | 847,100 | - | +0.25% | - | - |
| 06/01 | 3,240 | 3,265 | 3,167 | 3,199 | -2.83% | 853,700 | - | -1.02% | - | - |
| 05/29 | 3,306 | 3,322 | 3,267 | 3,292 | +0.95% | 1,172,300 | - | +1.6% | - | - |
| 05/28 | 3,250 | 3,287 | 3,225 | 3,261 | +1.43% | 743,800 | - | +0.49% | - | - |
| 05/27 | 3,200 | 3,230 | 3,183 | 3,215 | +0.28% | 635,100 | - | -1.05% | - | - |
| 05/26 | 3,165 | 3,240 | 3,155 | 3,206 | +1.14% | 1,179,700 | - | -1.54% | - | - |
| 05/25 | 3,210 | 3,210 | 3,152 | 3,170 | -1.31% | 816,100 | - | -2.79% | - | - |
| 05/22 | 3,188 | 3,218 | 3,166 | 3,212 | +0.25% | 530,200 | - | -1.68% | - | - |
| 05/21 | 3,250 | 3,252 | 3,203 | 3,204 | -1.42% | 646,900 | - | -2.08% | - | - |
| 05/20 | 3,260 | 3,286 | 3,211 | 3,250 | -0.18% | 852,500 | - | -0.91% | - | - |
| 05/19 | 3,250 | 3,260 | 3,202 | 3,256 | +1.43% | 968,400 | - | -0.91% | - | - |
| 05/18 | 3,210 | 3,232 | 3,187 | 3,210 | -0.06% | 869,900 | - | -2.46% | - | - |
| 05/15 | 3,200 | 3,226 | 3,176 | 3,212 | +0.97% | 1,203,500 | - | -2.52% | - | - |
| 05/14 | 3,157 | 3,194 | 3,125 | 3,181 | +1.47% | 1,293,200 | - | -3.55% | - | - |
| 05/13 | 3,128 | 3,176 | 3,127 | 3,135 | +0.29% | 1,302,200 | - | -5.06% | - | - |
| 05/12 | 3,147 | 3,164 | 3,116 | 3,126 | -1.88% | 761,300 | - | -5.47% | - | - |
| 05/11 | 3,180 | 3,229 | 3,176 | 3,186 | +0.16% | 831,400 | - | -3.89% | - | - |
| 05/08 | 3,170 | 3,196 | 3,140 | 3,181 | +0.32% | 841,900 | - | -4.16% | - | - |
| 05/07 | 3,221 | 3,270 | 3,171 | 3,171 | -2.64% | 1,194,100 | - | -4.57% | - | - |
| 05/01 | 3,251 | 3,284 | 3,226 | 3,257 | -0.52% | 514,700 | - | -2.16% | - | - |
| 04/30 | 3,307 | 3,307 | 3,232 | 3,274 | -1.74% | 704,800 | - | -1.74% | - | - |
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 2月期 | 2,333 14,000 4/11 | 1,262 7,570 2/22 | 7,536,600 1,256,100 10/3 | - | - | +22.35% 4/4 | -14.47% 1/22 |
| 2009年 2月期 | 1,700 10,200 4/7 | 787 4,720 2/25 | 5,567,400 927,900 6/25 | - | - | +21.97% 4/7 | -20.29% 7/2 |
| 2010年 2月期 | 1,533 9,200 10/5 | 767 4,600 3/12 | 3,448,200 574,700 4/22 | - | - | +17.09% 4/23 | -12.13% 11/25 |
| 2011年 2月期 | 1,605 9,630 4/27 | 1,205 7,230 2/1 | 3,135,600 522,600 4/7 | 3554億7219万 | 2668億8099万 | +13.56% 4/9 | -19.01% 3/15 |
| 2012年 2月期 | 1,500 9,000 2/29 | 947 5,680 3/15 | 2,056,200 342,700 3/31 | 3322億1700万 | 2096億6584万 | +8.75% 2/29 | -7.96% 8/9 |
| 2013年 2月期 | 1,597 9,580 7/17 | 1,333 8,000 10/12 | 2,080,800 346,800 10/2 | 3536億2654万 | 2953億400万 | +10.34% 3/19 | -8.56% 10/11 |
| 2014年 2月期 | 2,147 12,880 5/16 | 1,407 8,440 2/7 | 2,691,600 448,600 2/17 | 4754億3944万 | 3115億4824万 | +15.15% 4/10 | -11.75% 2/4 |
| 2015年 2月期 | 1,962 11,770 2/27 | 1,368 8,210 4/2 | 4,176,000 696,000 4/1 | 4344億6952万 | 3030億5818万 | +15.8% 11/14 | -8.4% 4/1 |
| 2016年 2月期 | 2,543 15,260 11/30 | 1,770 10,620 8/25 | 4,539,600 756,600 9/29 | 5632億9694万 | 3920億1923万 | +15.23% 9/25 | -12.83% 8/25 |
| 2017年 2月期 | 2,742 16,450 6/28 | 1,890 11,340 8/24 | 6,379,800 1,063,300 8/24 | 6072億2376万 | 4185億9681万 | +11.31% 6/28 | -13.66% 8/24 |
| 2018年 2月期 | 2,693 16,160 5/18 | 2,018 12,110 2/6 | 7,494,600 1,249,100 5/24 | 5965億1891万 | 4470億2005万 | +7.11% 4/4 | -8.52% 5/25 |
| 2019年 2月期 | 2,380 14,280 4/4 | 1,282 7,690 12/26 | 8,814,000 1,469,000 10/2 | 5271億2190万 | 2838億6326万 | +8.23% 2/4 | -16.98% 6/26 |
| 2020年 2月期 | 1,703 10,220 3/12 | 1,170 7,020 8/6 | 4,060,200 676,700 10/1 | 3772億5391万 | 2591億3135万 | +8.98% 10/2 | -18.04% 4/2 |
| 2021年 2月期 | 2,033 12,200 1/18 12,200 1/13 | 922 5,530 4/2 | 3,698,400 616,400 9/29 | 4503億4224万 | 2041億3054万 | +17.26% 9/29 | -13.02% 4/7 |
| 2022年 2月期 | 2,163 12,980 4/5 | 1,522 9,130 12/27 | 18,220,800 3,036,800 5/27 | 4791億3462万 | 3370億1841万 | +11.49% 4/5 | -9.38% 4/21 |
| 2023年 2月期 | 2,222 13,330 7/22 | 1,673 10,040 3/8 | 4,711,800 785,300 2/16 | 4920億5427万 | 3706億952万 | +10.18% 6/29 | -5.61% 6/22 |
| 2024年 2月期 | 2,930 17,580 11/29 | 2,035 12,210 4/6 | 5,436,000 906,000 2/16 | 6489億3579万 | 4507億1138万 | +13.13% 11/28 | -8.55% 4/4 |
| 2025年 2月期 | 3,078 9,235 3/21 | 2,133 6,400 8/5 | 8,283,600 2,761,200 4/2 | 6817億8863万 | 4724億9022万 | +9.55% 8/27 | -11.81% 4/17 |
| 2026年 2月期 | 3,858 11,575 8/12 | 2,747 8,240 3/11 | 4,097,100 1,365,700 9/30 | 8545億4287万 | 6083億3116万 | +10.15% 4/18 | -10.28% 10/3 |
| 最新 | 3,153 2026/9/28 | 1,239,100 | 6983億2579万 | -3.1% 3,254 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- 48%（1.48倍）
- 1991/12/30 vs 1990/12/28
- 26%（1.26倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 57%（1.57倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 127%（2.27倍）
- 1999/12/30 vs 1998/12/30
- 214%（3.14倍）
- 2000/12/29 vs 1999/12/30
- -61%（0.39倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 118%（2.18倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
343円（1989/03/10） - 821%（9.21倍）
3,153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。
