SHOEI（7839）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,634
- 始値
- 1,643
- 高値
- 1,669
- 安値
- 1,643
- 終値 +1.1%
- 1,652
- 出来高 +60.75%
- 230,200
乖離率
- 株価（5日）
移動平均値 - +2.16%
1,617 - 株価（25日）
移動平均値 - -0.72%
1,664 - 出来高（5日）
移動平均値 - +32.5%
173,740
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,643 | 1,669 | 1,643 | 1,652 | +1.1% | 230,200 | 887億3505万 | -0.72% | 14.46 | 2.89 |
| 03/26 | 1,617 | 1,634 | 1,614 | 1,634 | +0.74% | 143,200 | 877億6821万 | -1.98% | 14.3 | 2.86 |
| 03/25 | 1,618 | 1,628 | 1,616 | 1,622 | +1.5% | 155,500 | 871億2364万 | -2.99% | 14.2 | 2.84 |
| 03/24 | 1,605 | 1,606 | 1,584 | 1,598 | +1.14% | 148,500 | 858億3451万 | -4.65% | 13.99 | 2.8 |
| 03/23 | 1,590 | 1,590 | 1,551 | 1,580 | -1.56% | 191,300 | 848億6767万 | -5.95% | 13.83 | 2.77 |
| 03/19 | 1,606 | 1,629 | 1,599 | 1,605 | -1.89% | 206,900 | 862億1051万 | -4.86% | 14.05 | 2.81 |
| 03/18 | 1,618 | 1,637 | 1,610 | 1,636 | +1.43% | 126,500 | 878億7563万 | -3.37% | 14.32 | 2.86 |
| 03/17 | 1,602 | 1,630 | 1,602 | 1,613 | +1.07% | 129,500 | 866億4022万 | -4.95% | 14.12 | 2.82 |
| 03/16 | 1,629 | 1,638 | 1,596 | 1,596 | -1.36% | 135,900 | 857億2709万 | -6.17% | 13.97 | 2.79 |
| 03/13 | 1,600 | 1,625 | 1,600 | 1,618 | -0.37% | 253,100 | 869億879万 | -5.16% | 14.16 | 2.83 |
| 03/12 | 1,630 | 1,638 | 1,610 | 1,624 | -1.04% | 173,200 | 872億3107万 | -4.92% | 14.22 | 2.84 |
| 03/11 | 1,656 | 1,659 | 1,641 | 1,641 | -0.55% | 160,200 | 881億4420万 | -3.92% | 14.37 | 2.87 |
| 03/10 | 1,669 | 1,676 | 1,638 | 1,650 | +1.16% | 256,200 | 886億2763万 | -3.51% | 14.44 | 2.89 |
| 03/09 | 1,618 | 1,638 | 1,606 | 1,631 | -2.8% | 221,900 | 876億707万 | -4.9% | 14.28 | 2.85 |
| 03/06 | 1,651 | 1,678 | 1,638 | 1,678 | +1.08% | 306,900 | 901億3161万 | -2.44% | 14.69 | 2.94 |
| 03/05 | 1,700 | 1,707 | 1,658 | 1,660 | +0.06% | 272,100 | 891億6476万 | -3.66% | 14.53 | 2.91 |
| 03/04 | 1,705 | 1,719 | 1,650 | 1,659 | -3.83% | 283,300 | 891億1105万 | -3.94% | 14.52 | 2.9 |
| 03/03 | 1,760 | 1,773 | 1,720 | 1,725 | -2.82% | 386,700 | 926億5616万 | -0.4% | 15.1 | 3.02 |
| 03/02 | 1,781 | 1,800 | 1,760 | 1,775 | -1.39% | 325,500 | 953億4184万 | +2.31% | 15.54 | 3.11 |
| 02/27 | 1,745 | 1,812 | 1,742 | 1,800 | +3.93% | 513,000 | 966億8468万 | +3.75% | 15.76 | 3.15 |
| 02/26 | 1,735 | 1,744 | 1,724 | 1,732 | +0.99% | 321,100 | 930億3215万 | -0.12% | 15.16 | 3.03 |
| 02/25 | 1,723 | 1,726 | 1,703 | 1,715 | +0.06% | 255,800 | 921億1902万 | -1.27% | 15.01 | 3 |
| 02/24 | 1,704 | 1,728 | 1,693 | 1,714 | +0.59% | 212,300 | 920億6530万 | -1.55% | 15 | 3 |
| 02/20 | 1,733 | 1,733 | 1,704 | 1,704 | -2.24% | 190,300 | 915億2817万 | -2.35% | 14.92 | 2.98 |
| 02/19 | 1,734 | 1,749 | 1,718 | 1,743 | +0.52% | 172,000 | 936億2300万 | -0.46% | 15.26 | 3.05 |
| 02/18 | 1,743 | 1,755 | 1,734 | 1,734 | -0.17% | 192,400 | 931億3958万 | -1.14% | 15.18 | 3.04 |
| 02/17 | 1,724 | 1,751 | 1,718 | 1,737 | +0.75% | 176,500 | 933億72万 | -1.19% | 15.21 | 3.04 |
| 02/16 | 1,717 | 1,743 | 1,717 | 1,724 | +0.58% | 208,700 | 926億244万 | -2.1% | 15.09 | 3.02 |
| 02/13 | 1,726 | 1,736 | 1,687 | 1,714 | -1.61% | 428,900 | 920億6530万 | -2.78% | 15 | 3 |
| 02/12 | 1,753 | 1,763 | 1,740 | 1,742 | -0.74% | 274,000 | 935億6929万 | -1.47% | 15.25 | 3.05 |
| 02/10 | 1,738 | 1,768 | 1,736 | 1,755 | +0.98% | 248,400 | 942億6757万 | -0.9% | 15.36 | 3.07 |
| 02/09 | 1,760 | 1,766 | 1,728 | 1,738 | +0.7% | 216,600 | 933億5443万 | -1.97% | 15.21 | 3.04 |
| 02/06 | 1,701 | 1,734 | 1,698 | 1,726 | +1.47% | 259,000 | 927億987万 | -2.71% | 15.11 | 3.02 |
| 02/05 | 1,700 | 1,728 | 1,690 | 1,701 | +2.04% | 311,600 | 913億6703万 | -4.28% | 14.89 | 2.98 |
| 02/04 | 1,651 | 1,681 | 1,648 | 1,667 | +2.02% | 364,100 | 895億4076万 | -6.35% | 14.59 | 2.92 |
| 02/03 | 1,685 | 1,686 | 1,634 | 1,634 | -3.26% | 498,600 | 877億6821万 | -8.51% | 14.3 | 2.86 |
| 02/02 | 1,700 | 1,731 | 1,674 | 1,689 | -4.85% | 536,000 | 907億2246万 | -5.75% | 14.79 | 2.96 |
| 01/30 | 1,787 | 1,789 | 1,768 | 1,775 | +1.6% | 296,500 | 953億4184万 | -1.28% | 15.54 | 3.11 |
| 01/29 | 1,749 | 1,770 | 1,735 | 1,747 | -0.34% | 334,200 | 938億3786万 | -2.89% | 15.29 | 3.06 |
| 01/28 | 1,768 | 1,775 | 1,752 | 1,753 | -1.46% | 193,400 | 941億6014万 | -2.61% | 15.35 | 3.07 |
| 01/27 | 1,770 | 1,796 | 1,766 | 1,779 | +0.28% | 183,200 | 955億5670万 | -1.22% | 15.57 | 3.11 |
| 01/26 | 1,780 | 1,795 | 1,764 | 1,774 | -1.39% | 167,500 | 952億8813万 | -1.61% | 15.53 | 3.11 |
| 01/23 | 1,788 | 1,819 | 1,782 | 1,799 | +1.18% | 172,000 | 966億3097万 | -0.39% | 15.75 | 3.15 |
| 01/22 | 1,779 | 1,800 | 1,772 | 1,778 | +0.34% | 196,600 | 955億298万 | -1.66% | 15.56 | 3.11 |
| 01/21 | 1,800 | 1,813 | 1,768 | 1,772 | -2.37% | 246,000 | 951億8070万 | -2.15% | 15.51 | 3.1 |
| 01/20 | 1,818 | 1,825 | 1,806 | 1,815 | -0.17% | 148,600 | 974億9039万 | +0.06% | 15.89 | 3.18 |
| 01/19 | 1,816 | 1,830 | 1,802 | 1,818 | +0.11% | 227,300 | 976億5153万 | +0.06% | 15.91 | 3.18 |
| 01/16 | 1,841 | 1,855 | 1,813 | 1,816 | -2.05% | 213,200 | 975億4410万 | -0.16% | 15.9 | 3.18 |
| 01/15 | 1,822 | 1,856 | 1,822 | 1,854 | +1.98% | 233,000 | 995億8522万 | +1.92% | 16.23 | 3.25 |
| 01/14 | 1,808 | 1,836 | 1,805 | 1,818 | 0% | 224,000 | 976億5153万 | -0.05% | 15.91 | 3.18 |
| 01/13 | 1,837 | 1,839 | 1,807 | 1,818 | -0.05% | 172,100 | 976億5153万 | -0.11% | 15.91 | 3.18 |
| 01/09 | 1,806 | 1,854 | 1,802 | 1,819 | +1.85% | 264,000 | 977億524万 | -0.11% | 15.92 | 3.18 |
| 01/08 | 1,817 | 1,833 | 1,779 | 1,786 | -2.46% | 259,600 | 959億3269万 | -1.92% | 15.63 | 3.13 |
| 01/07 | 1,816 | 1,835 | 1,813 | 1,831 | +0.38% | 198,700 | 983億4981万 | +0.44% | 16.03 | 3.2 |
| 01/06 | 1,788 | 1,828 | 1,788 | 1,824 | +2.07% | 214,000 | 979億7381万 | 0% | 15.97 | 3.19 |
| 01/05 | 1,786 | 1,809 | 1,784 | 1,787 | +0.56% | 200,700 | 959億8641万 | -2.03% | 15.64 | 3.13 |
| 2025 | ||||||||||
| 12/30 | 1,785 | 1,788 | 1,776 | 1,777 | -0.28% | 149,900 | 954億4927万 | -2.68% | 15.56 | 3.14 |
| 12/29 | 1,800 | 1,805 | 1,776 | 1,782 | -0.89% | 119,900 | 957億1784万 | -2.46% | 15.6 | 3.15 |
| 12/26 | 1,812 | 1,817 | 1,788 | 1,798 | -0.77% | 131,800 | 965億7726万 | -1.69% | 15.74 | 3.18 |
| 12/25 | 1,793 | 1,819 | 1,791 | 1,812 | +1.23% | 104,700 | 973億2925万 | -0.93% | 15.86 | 3.21 |
| 12/24 | 1,811 | 1,824 | 1,783 | 1,790 | -1.7% | 88,000 | 961億4755万 | -2.08% | 15.67 | 3.17 |
| 12/23 | 1,800 | 1,821 | 1,800 | 1,821 | +1.28% | 121,300 | 978億1267万 | -0.44% | 15.94 | 3.22 |
| 12/22 | 1,804 | 1,830 | 1,798 | 1,798 | +0.73% | 225,900 | 965億7726万 | -1.69% | 15.74 | 3.18 |
| 12/19 | 1,781 | 1,800 | 1,779 | 1,785 | +0.51% | 309,400 | 958億7898万 | -2.3% | 15.63 | 3.16 |
| 12/18 | 1,800 | 1,807 | 1,770 | 1,776 | -2.31% | 273,500 | 953億9555万 | -2.74% | 15.55 | 3.14 |
| 12/17 | 1,862 | 1,875 | 1,811 | 1,818 | -1.68% | 241,800 | 976億5153万 | -0.38% | 15.91 | 3.22 |
| 12/16 | 1,861 | 1,869 | 1,848 | 1,849 | -0.38% | 267,200 | 993億1666万 | +1.54% | 16.19 | 3.27 |
| 12/15 | 1,852 | 1,875 | 1,841 | 1,856 | +0.71% | 216,400 | 996億9265万 | +2.26% | 16.25 | 3.28 |
| 12/12 | 1,841 | 1,854 | 1,835 | 1,843 | -0.38% | 200,300 | 989億9437万 | +1.94% | 16.13 | 3.26 |
| 12/11 | 1,910 | 1,916 | 1,836 | 1,850 | -3.14% | 178,000 | 993億7037万 | +2.66% | 16.19 | 3.27 |
| 12/10 | 1,844 | 1,924 | 1,843 | 1,910 | +3.52% | 284,100 | 1025億9319万 | +6.41% | 16.72 | 3.38 |
| 12/09 | 1,827 | 1,850 | 1,819 | 1,845 | +0.93% | 207,400 | 991億180万 | +3.3% | 16.15 | 3.27 |
| 12/08 | 1,851 | 1,860 | 1,824 | 1,828 | -1.19% | 201,500 | 981億8867万 | +2.87% | 16 | 3.24 |
| 12/05 | 1,853 | 1,867 | 1,843 | 1,850 | -0.48% | 185,800 | 993億7037万 | +4.52% | 16.19 | 3.27 |
| 12/04 | 1,820 | 1,874 | 1,820 | 1,859 | +2.2% | 205,500 | 998億5379万 | +5.57% | 16.27 | 3.29 |
| 12/03 | 1,817 | 1,839 | 1,785 | 1,819 | -0.66% | 254,900 | 977億524万 | +3.76% | 15.92 | 3.22 |
| 12/02 | 1,831 | 1,852 | 1,823 | 1,831 | -0.11% | 185,500 | 983億4981万 | +4.75% | 16.03 | 3.24 |
| 12/01 | 1,861 | 1,878 | 1,830 | 1,833 | -1.45% | 176,300 | 984億5724万 | +5.16% | 16.05 | 3.24 |
| 11/28 | 1,840 | 1,872 | 1,835 | 1,860 | +1.36% | 209,800 | 999億751万 | +7.08% | 16.28 | 3.29 |
| 11/27 | 1,821 | 1,850 | 1,818 | 1,835 | +0.66% | 229,100 | 985億6466万 | +6.07% | 16.06 | 3.25 |
| 11/26 | 1,818 | 1,830 | 1,809 | 1,823 | +1.05% | 168,600 | 979億2010万 | +5.74% | 15.96 | 3.23 |
| 11/25 | 1,829 | 1,832 | 1,800 | 1,804 | -1.37% | 174,400 | 968億9954万 | +5.01% | 15.79 | 3.19 |
| 11/21 | 1,807 | 1,830 | 1,801 | 1,829 | +1.22% | 234,300 | 982億4238万 | +6.77% | 16.01 | 3.24 |
| 11/20 | 1,783 | 1,821 | 1,782 | 1,807 | +1.69% | 230,100 | 970億6068万 | +5.86% | 15.82 | 3.2 |
| 11/19 | 1,810 | 1,815 | 1,768 | 1,777 | -2.26% | 230,800 | 954億4927万 | +4.41% | 15.56 | 3.14 |
| 11/18 | 1,818 | 1,854 | 1,812 | 1,818 | -0.66% | 355,200 | 976億5153万 | +7.13% | 15.91 | 3.22 |
| 11/17 | 1,831 | 1,889 | 1,818 | 1,830 | +4.87% | 669,000 | 982億9610万 | +8.22% | 16.02 | 3.24 |
| 11/14 | 1,753 | 1,764 | 1,744 | 1,745 | -0.8% | 264,100 | 937億3043万 | +3.5% | 15.28 | 3.09 |
| 11/13 | 1,759 | 1,776 | 1,751 | 1,759 | +0.98% | 196,900 | 944億8242万 | +4.45% | 15.4 | 3.11 |
| 11/12 | 1,719 | 1,761 | 1,717 | 1,742 | +1.81% | 195,700 | 935億6929万 | +3.44% | 15.25 | 3.08 |
| 11/11 | 1,710 | 1,711 | 1,695 | 1,711 | +0.41% | 157,900 | 919億416万 | +1.6% | 14.98 | 3.03 |
| 11/10 | 1,698 | 1,710 | 1,689 | 1,704 | +0.83% | 120,100 | 915億2817万 | +1.19% | 14.92 | 3.02 |
| 11/07 | 1,675 | 1,690 | 1,670 | 1,690 | +0.6% | 80,100 | 907億7618万 | +0.42% | 14.79 | 2.99 |
| 11/06 | 1,688 | 1,691 | 1,673 | 1,680 | -0.12% | 170,200 | 902億3904万 | -0.18% | 14.71 | 2.97 |
| 11/05 | 1,675 | 1,686 | 1,647 | 1,682 | +0.3% | 331,200 | 903億4647万 | -0.3% | 14.72 | 2.98 |
| 11/04 | 1,649 | 1,688 | 1,637 | 1,677 | +2.32% | 460,300 | 900億7790万 | -0.77% | 14.68 | 2.97 |
| 10/31 | 1,640 | 1,659 | 1,627 | 1,639 | -0.12% | 833,400 | 880億3678万 | -3.36% | 14.35 | 2.9 |
| 10/30 | 1,626 | 1,651 | 1,623 | 1,641 | +0.67% | 524,600 | 881億4420万 | -3.7% | 14.37 | 2.9 |
| 10/29 | 1,660 | 1,663 | 1,614 | 1,630 | -2.28% | 413,300 | 875億5335万 | -4.73% | 14.27 | 2.88 |
| 10/28 | 1,689 | 1,689 | 1,650 | 1,668 | -1.24% | 271,500 | 895億9447万 | -3.02% | 14.6 | 2.95 |
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 9月期 | 548 2,190 7/9 | 320 1,281 9/30 | 1,031,600 257,900 7/29 | - | - | +11.12% 3/4 | -37.41% 10/28 |
| 2009年 9月期 | 335 1,339 10/3 1,340 10/2 他2件 | 178 711 10/28 | 610,400 152,600 10/27 | - | - | +13.88% 1/7 | -15.7% 12/4 |
| 2010年 9月期 | 250 999 2/5 999 2/4 他3件 | 198 791 9/28 | 262,000 65,500 4/30 | - | - | +6.22% 12/30 | -9.42% 11/4 |
| 2011年 9月期 | 200 798 10/18 800 10/15 他3件 | 133 532 6/17 | 202,000 50,500 3/14 | 116億1792万 | 77億2591万 | +6.83% 7/6 | -15.19% 3/16 |
| 2012年 9月期 | 158 630 3/30 | 103 410 8/16 | 97,200 24,300 3/5 | 91億4911万 | 59億5418万 | +11.93% 3/30 | -16.52% 8/1 |
| 2013年 9月期 | 258 1,030 4/24 | 104 417 11/15 417 11/8 | 512,800 128,200 1/28 | 149億5807万 | 60億5584万 | +19.6% 4/23 | -14.65% 6/25 |
| 2014年 9月期 | 497 1,988 9/25 | 222 888 10/17 | 1,158,400 289,600 11/14 | 273億7953万 | 128億9589万 | +23.1% 12/27 | -13.05% 10/16 |
| 2015年 9月期 | 590 2,360 7/29 | 380 1,521 10/16 1,520 10/14 | 579,200 144,800 11/14 | 325億286万 | 209億4782万 | +12.9% 11/4 | -13.48% 8/25 |
| 2016年 9月期 | 675 2,700 12/2 | 366 1,463 6/28 | 1,887,200 471,800 11/27 | 371億8548万 | 201億4902万 | +19.6% 11/30 | -18.82% 1/21 |
| 2017年 9月期 | 883 3,530 9/22 | 427 1,708 11/9 | 984,000 246,000 4/27 | 486億1657万 | 235億2325万 | +22.25% 2/6 | -6.27% 5/22 |
| 2018年 9月期 | 1,375 5,500 12/22 | 813 3,250 10/6 | 1,069,600 267,400 1/29 | 757億4820万 | 447億6030万 | +18.97% 11/8 | -12.08% 10/25 |
| 2019年 9月期 | 1,258 5,030 5/7 | 833 3,330 1/17 | 678,800 169,700 5/7 | 1385億5034万 | 917億2418万 | +12.8% 3/22 | -18.68% 12/26 |
| 2020年 9月期 | 1,868 3,735 9/18 | 813 3,250 3/17 | 509,400 254,700 4/28 | 1002億5882万 | 895億2060万 | +15.44% 5/12 | -30.26% 3/13 |
| 2021年 9月期 | 2,705 5,410 9/14 | 1,518 3,035 10/27 | 905,600 452,800 7/29 | 1452億9560万 | 814億6868万 | +12.29% 12/2 | -12.11% 5/13 |
| 2022年 9月期 | 2,995 5,990 8/4 | 1,885 3,770 3/14 | 966,800 483,400 1/27 | 1608億7257万 | 1012億5035万 | +10.42% 3/30 | -12.51% 3/14 |
| 2023年 9月期 | 2,955 5,910 11/16 | 2,277 9/29 | 1,875,000 7/31 | 1587億2403万 | 1223億613万 | +7.95% 3/8 | -10.92% 10/30 |
| 2024年 9月期 | 2,367 8/28 | 1,783 12/14 | 3,717,700 11/15 | 1271億4036万 | 957億7155万 | +10.34% 8/1 | -10.65% 5/2 |
| 2025年 9月期 | 2,496 11/26 | 1,428 4/7 | 2,094,200 11/15 | 1340億6943万 | 767億318万 | +8.42% 11/26 | -17.46% 4/7 |
| 最新 | 1,652 2026/3/27 | 230,200 | 887億3505万 | -0.72% 1,664 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 204%（3.04倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/03/27 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
103円（2012/08/16） - 1512%（16.12倍）
1,652円（3/27）
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。
