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
10/27	2,245	2,266	2,228	2,240	-0.67%	205,600	-	+0.99%
10/26	2,263	2,263	2,209	2,255	+0.04%	241,700	-	+1.99%
10/23	2,284	2,296	2,225	2,254	-1.31%	180,600	-	+2.36%
10/22	2,303	2,312	2,283	2,284	-0.48%	181,800	-	+4.05%
10/21	2,340	2,340	2,295	2,295	-1.08%	204,900	-	+5.03%
10/20	2,289	2,327	2,289	2,320	+1.4%	264,900	-	+6.62%
10/20	（空売り報告）Citigroup Global Markets Limited 261,004株（0.49%）-0.19%義務消失
10/19	2,302	2,307	2,275	2,288	-0.78%	112,300	-	+5.58%
10/19	（空売り報告）モルガン・スタンレーMUFG証券 367,534株（0.7%）+0.09%
10/16	2,252	2,313	2,252	2,306	+1.18%	149,800	-	+6.81%
10/15	2,259	2,279	2,230	2,279	+0.22%	128,900	-	+5.95%
10/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 351,365株（0.67%）-0.03%
10/14	2,287	2,288	2,254	2,274	+0.31%	107,700	-	+6.01%
10/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 370,402株（0.7%）+0.1%
10/13	2,282	2,284	2,242	2,267	+0.22%	155,200	-	+6.08%
10/09	2,239	2,266	2,215	2,262	+1.53%	150,300	-	+6.3%
10/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 260,793株（0.49%）-0.03%義務消失
10/08	2,219	2,238	2,208	2,228	+0.41%	167,200	-	+5.04%
10/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 272,793株（0.52%）-0.01%
10/08	（空売り報告）Barclays Capital Securities Ltd 1,201,200株（2.29%）-0.03%
10/07	2,252	2,255	2,193	2,219	-1.77%	242,900	-	+4.82%
10/06	2,215	2,259	2,207	2,259	+2.36%	220,800	-	+6.91%
10/05	2,161	2,215	2,150	2,207	+2.65%	218,100	-	+4.8%
10/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 280,893株（0.53%）-0.02%
10/05	（空売り報告）Barclays Capital Securities Ltd 1,215,500株（2.32%）+0.04%
10/02	2,152	2,157	2,124	2,150	-0.51%	157,400	-	+2.33%
10/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 288,093株（0.55%）+0.01%
10/02	（空売り報告）Citigroup Global Markets Limited 357,204株（0.68%）-0.02%
10/01	2,112	2,176	2,111	2,161	+2.32%	231,700	-	+3%
10/01	（空売り報告）モルガン・スタンレーMUFG証券 321,601株（0.61%）+0.06%
09/30	2,097	2,122	2,083	2,112	+1.2%	192,300	-	+0.81%
09/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 284,493株（0.54%）-0.01%
09/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 316,902株（0.6%）+0.06%
09/29	2,094	2,109	2,070	2,087	-3.07%	294,500	-	-0.33%
09/29	（空売り報告）Barclays Capital Securities Ltd 1,193,189株（2.28%）-0.03%
09/28	2,155	2,175	2,153	2,153	+0.14%	386,300	-	+2.82%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 283,119株（0.54%）再IN
09/25	（IR情報）16:30 当社従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/25	（IR情報）16:30 役員人事に関するお知らせ
09/25	2,144	2,154	2,133	2,150	+0.28%	231,400	-	+2.92%
09/24	2,132	2,159	2,125	2,144	+1.04%	253,100	-	+2.83%
09/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 289,376株（0.55%）+0.01%
09/18	2,123	2,137	2,097	2,122	-0.14%	299,300	-	+1.97%
09/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 286,176株（0.54%）+0.01%
09/17	2,094	2,125	2,080	2,125	+2.61%	172,600	-	+2.26%
09/17	（空売り報告）Barclays Capital Securities Ltd 1,211,689株（2.31%）+0.02%
09/16	2,059	2,072	2,046	2,071	+1.47%	120,600	-	-0.19%
09/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 278,276株（0.53%）-0.01%
09/15	2,088	2,094	2,030	2,041	-1.16%	139,500	-	-1.54%
09/14	2,069	2,073	2,046	2,065	+0.93%	210,000	-	-0.39%
09/14	（空売り報告）MERRILL LYNCH INTERNATIONAL 286,576株（0.54%）+0.01%
09/14	（空売り報告）Citigroup Global Markets Limited 368,704株（0.7%）+0.1%
09/14	（空売り報告）Barclays Capital Securities Ltd 1,200,589株（2.29%）-0.01%
09/11	2,056	2,064	2,030	2,046	-1.25%	235,400	-	-1.25%
09/11	（空売り報告）MERRILL LYNCH INTERNATIONAL 281,976株（0.53%）-0.01%
09/11	（空売り報告）Barclays Capital Securities Ltd 1,207,689株（2.3%）+0.02%
09/10	2,075	2,088	2,053	2,072	-0.81%	265,400	-	+0.1%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 292,233株（0.55%）-0.06%
09/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 283,576株（0.54%）+0.01%
09/09	2,087	2,098	2,073	2,089	+0.1%	220,500	-	+1.11%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 320,833株（0.61%）+0.06%
09/09	（空売り報告）Barclays Capital Securities Ltd 1,194,689株（2.28%）-0.12%
09/08	2,107	2,110	2,083	2,087	-1.37%	273,300	-	+1.31%
09/08	（空売り報告）MERRILL LYNCH INTERNATIONAL 278,676株（0.53%）+0.02%
09/07	2,132	2,143	2,109	2,116	+0.24%	225,200	-	+2.87%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 287,933株（0.55%）再IN
09/04	2,085	2,118	2,068	2,111	+1.98%	207,300	-	+2.93%
09/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 268,376株（0.51%）+0.01%
09/04	（空売り報告）Citigroup Global Markets Limited 316,004株（0.6%）+0.1%
09/04	（空売り報告）Barclays Capital Securities Ltd 1,256,889株（2.4%）+0.01%
09/03	2,061	2,076	2,048	2,070	+0.58%	176,600	-	+1.17%
09/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 265,076株（0.5%）再IN
09/02	2,072	2,091	2,058	2,058	-1.67%	232,400	-	+0.73%
09/01	2,124	2,135	2,088	2,093	-1.09%	249,000	-	+2.6%
08/31	2,110	2,117	2,089	2,116	+0.14%	173,100	-	+4.03%
08/31	（空売り報告）Citigroup Global Markets Limited 262,604株（0.5%）再IN
08/31	（空売り報告）Barclays Capital Securities Ltd 1,254,589株（2.39%）-0.01%
08/28	（IR情報）16:30 役員人事に関するお知らせ
08/28	2,107	2,120	2,097	2,113	+0.76%	125,300	-	+4.29%
08/27	2,105	2,108	2,083	2,097	+0.67%	154,800	-	+4.02%
08/26	2,092	2,109	2,083	2,083	+0.48%	158,800	-	+3.74%
08/26	（空売り報告）Barclays Capital Securities Ltd 1,256,489株（2.4%）+0.03%
08/25	2,096	2,109	2,073	2,073	-0.77%	143,200	-	+3.65%
08/24	2,094	2,110	2,077	2,089	+0.58%	188,700	-	+4.87%
08/21	2,104	2,118	2,064	2,077	-0.57%	181,600	-	+4.74%
08/20	2,082	2,099	2,067	2,089	+2.4%	230,600	-	+5.77%
08/20	（空売り報告）Barclays Capital Securities Ltd 1,242,589株（2.37%）-0.03%
08/19	2,051	2,063	2,038	2,040	-0.34%	166,400	-	+3.76%
08/18	2,042	2,054	2,025	2,047	+0.24%	120,100	-	+4.55%
08/17	2,066	2,073	2,027	2,042	-0.44%	148,900	-	+4.77%
08/17	（空売り報告）Barclays Capital Securities Ltd 1,259,889株（2.4%）+0.1%
08/14	2,027	2,060	2,010	2,051	+1.13%	169,500	-	+5.72%
08/13	（5%ルール）スパークス・アセット・マネジメント（11.98%）
08/13	2,031	2,042	2,012	2,028	-0.73%	146,900	-	+5.08%
08/12	2,067	2,080	2,030	2,043	+0.1%	211,500	-	+6.3%
08/10	2,036	2,053	2,013	2,041	+1.14%	175,600	-	+6.64%
08/10	（空売り報告）Barclays Capital Securities Ltd 1,206,400株（2.3%）+0.04%
08/07	2,010	2,061	2,005	2,018	+0.15%	249,700	-	+5.88%
08/06	2,000	2,020	1,977	2,015	+2.81%	143,000	-	+6.22%
08/05	1,986	1,988	1,938	1,960	+0.31%	210,000	-	+3.87%
08/04	1,974	1,983	1,940	1,954	-2.74%	272,800	-	+3.99%
08/04	（空売り報告）Barclays Capital Securities Ltd 1,182,700株（2.26%）-0.05%
08/03	2,046	2,050	1,988	2,009	+2.97%	487,700	-	+7.38%
08/03	（空売り報告）Barclays Capital Securities Ltd 1,209,300株（2.31%）+0.02%
07/31	（IR情報）15:30 当社従業員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/31	（IR情報）15:30 株式会社SHOEI決算説明資料(2026年9月期第3四半期決算説明資料)
07/31	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
07/31	1,941	1,980	1,926	1,951	-1.51%	232,000	-	+4.78%
07/30	2,005	2,014	1,975	1,981	-1.54%	213,300	-	+6.73%
07/30	（空売り報告）Barclays Capital Securities Ltd 1,200,800株（2.29%）-0.02%
07/29	2,000	2,038	1,968	2,012	+1.62%	301,600	-	+8.76%
07/28	1,976	2,004	1,965	1,980	+1.38%	286,800	-	+7.55%
07/27	1,900	1,960	1,894	1,953	+2.95%	228,300	-	+6.49%
07/24	1,862	1,897	1,862	1,897	+0.96%	236,700	-	+3.77%
07/23	1,876	1,895	1,863	1,879	-0.11%	234,100	-	+3.02%
07/22	1,890	1,892	1,871	1,881	-0.32%	150,900	-	+3.24%
07/21	1,880	1,906	1,879	1,887	+0.69%	157,200	-	+3.74%
07/17	1,869	1,882	1,859	1,874	+0.21%	158,400	-	+3.14%
07/16	1,870	1,899	1,867	1,870	-0.43%	155,100	-	+3.03%
07/15	1,864	1,885	1,861	1,878	+0.97%	146,300	-	+3.53%
07/14	1,842	1,871	1,838	1,860	+1.36%	121,000	-	+2.48%
07/13	1,839	1,852	1,833	1,835	+0.49%	109,000	-	+1.05%
07/10	1,820	1,835	1,815	1,826	+0.55%	125,900	-	+0.55%
07/09	1,814	1,824	1,800	1,816	+0.11%	122,200	-	-0.11%
07/08	1,817	1,836	1,811	1,814	-0.77%	122,400	-	-0.27%
07/07	1,824	1,843	1,822	1,828	+0.49%	112,500	-	+0.44%
07/06	（自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年6月30日)
07/06	（5%ルール）アモーヴァ・アセットマネジメント（1.89%）三井住友トラスト・アセットマネジメント（3.16%）
07/06	1,841	1,855	1,812	1,819	-1.2%	162,300	-	-0.05%
07/03	1,803	1,841	1,802	1,841	+2.39%	172,600	-	+1.1%
07/03	（空売り報告）Barclays Capital Securities Ltd 1,210,500株（2.31%）+0.1%
07/02	1,767	1,826	1,762	1,798	+1.93%	155,900	-	-1.05%
07/01	1,770	1,777	1,755	1,764	-0.51%	114,500	-	-2.76%
06/30	1,768	1,798	1,761	1,773	+1.14%	262,500	-	-2.15%
06/29	1,784	1,784	1,733	1,753	-1.18%	195,400	-	-3.1%
06/29	（空売り報告）Barclays Capital Securities Ltd 1,156,500株（2.21%）+0.02%
06/26	1,815	1,849	1,760	1,774	-1.55%	503,700	-	-1.83%
06/26	（空売り報告）Barclays Capital Securities Ltd 1,147,000株（2.19%）-0.11%
06/25	1,830	1,830	1,783	1,802	-1.21%	133,100	-	-0.06%
06/24	1,830	1,866	1,821	1,824	+1.9%	329,700	-	+1.39%
06/23	1,801	1,809	1,784	1,790	-1.21%	207,900	-	-0.28%
06/22	1,799	1,831	1,799	1,812	+0.83%	171,800	-	+1%
06/19	1,806	1,819	1,790	1,797	-0.5%	173,000	-	+0.28%
06/18	1,830	1,843	1,799	1,806	-1.37%	157,000	-	+0.78%
06/17	1,812	1,849	1,791	1,831	+1.44%	128,400	-	+2.29%
06/16	1,830	1,834	1,804	1,805	-1.37%	176,300	-	+0.95%
06/16	（空売り報告）Barclays Capital Securities Ltd 1,207,100株（2.3%）+0.01%
06/15	1,840	1,840	1,811	1,830	+0.33%	196,300	-	+2.35%
06/15	（空売り報告）Barclays Capital Securities Ltd 1,200,986株（2.29%）-0.02%
06/12	1,850	1,850	1,819	1,824	-0.87%	167,700	-	+2.01%
06/12	（空売り報告）Barclays Capital Securities Ltd 1,210,700株（2.31%）+0.04%
06/11	1,892	1,903	1,822	1,840	-3.92%	222,000	-	+2.91%
06/11	（空売り報告）Barclays Capital Securities Ltd 1,191,200株（2.27%）-0.03%
06/10	1,894	1,922	1,879	1,915	+2.35%	286,100	-	+7.1%
06/10	（空売り報告）Barclays Capital Securities Ltd 1,205,400株（2.3%）+0.02%
06/09	1,865	1,914	1,849	1,871	+1.19%	287,300	-	+4.76%
06/08	1,843	1,874	1,816	1,849	-1.18%	245,200	-	+3.82%
06/08	（空売り報告）Barclays Capital Securities Ltd 1,195,500株（2.28%）-0.02%
06/05	（自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年6月30日)
06/05	1,855	1,875	1,843	1,871	+1.57%	175,400	-	+5.35%
06/05	（空売り報告）Barclays Capital Securities Ltd 1,208,102株（2.3%）+0.03%
06/04	1,838	1,853	1,823	1,842	+0.22%	263,200	-	+4.24%
06/03	1,871	1,928	1,836	1,838	+0.93%	490,000	-	+4.55%
06/02	1,823	1,837	1,782	1,821	-1.89%	402,200	-	+4.06%
06/02	（IR情報）8:55 主要株主である筆頭株主の異動に関するお知らせ
06/02	（空売り報告）Barclays Capital Securities Ltd 1,188,900株（2.27%）-0.22%
05/29	（空売り報告）Citigroup Global Markets Limited 0株（0%）-1.51%義務消失
05/28	（5%ルール）スパークス・アセット・マネジメント（10.98%）
05/28	（空売り報告）Citigroup Global Markets Limited 790,169株（1.51%）+0.08%
05/28	（空売り報告）Barclays Capital Securities Ltd 1,303,300株（2.49%）-0.04%
05/27	（空売り報告）Citigroup Global Markets Limited 751,327株（1.43%）+0.1%

SHOEI（7839）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート