| 2026 |
| 09/15 | 2,088 | 2,094 | 2,030 | 2,041 | -1.16% | 139,500 | 1096億2969万 | -1.54% |
| 09/14 | 2,069 | 2,073 | 2,046 | 2,065 | +0.93% | 210,000 | 1109億1882万 | -0.39% |
| 09/11 | 2,056 | 2,064 | 2,030 | 2,046 | -1.25% | 235,400 | 1098億9826万 | -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 | 1112億9481万 | +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 | 1122億795万 | +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 | 1121億52万 | +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 | 1136億5822万 | +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 | 1133億8965万 | +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 | 1111億8739万 | +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 | 1105億4282万 | +0.73% |
| 09/01 | 2,124 | 2,135 | 2,088 | 2,093 | -1.09% | 249,000 | 1124億2280万 | +2.6% |
| 08/31 | 2,110 | 2,117 | 2,089 | 2,116 | +0.14% | 173,100 | 1136億5822万 | +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 | 1134億9708万 | +4.29% |
| 08/27 | 2,105 | 2,108 | 2,083 | 2,097 | +0.67% | 154,800 | 1126億3766万 | +4.02% |
| 08/26 | 2,092 | 2,109 | 2,083 | 2,083 | +0.48% | 158,800 | 1118億8567万 | +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 | 1113億4853万 | +3.65% |
| 08/24 | 2,094 | 2,110 | 2,077 | 2,089 | +0.58% | 188,700 | 1122億795万 | +4.87% |
| 08/21 | 2,104 | 2,118 | 2,064 | 2,077 | -0.57% | 181,600 | 1115億6338万 | +4.74% |
| 08/20 | 2,082 | 2,099 | 2,067 | 2,089 | +2.4% | 230,600 | 1122億795万 | +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 | 1095億7598万 | +3.76% |
| 08/18 | 2,042 | 2,054 | 2,025 | 2,047 | +0.24% | 120,100 | 1099億5197万 | +4.55% |
| 08/17 | 2,066 | 2,073 | 2,027 | 2,042 | -0.44% | 148,900 | 1096億8340万 | +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 | 1101億6683万 | +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 | 1089億3141万 | +5.08% |
| 08/12 | 2,067 | 2,080 | 2,030 | 2,043 | +0.1% | 211,500 | 1097億3712万 | +6.3% |
| 08/10 | 2,036 | 2,053 | 2,013 | 2,041 | +1.14% | 175,600 | 1096億2969万 | +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 | 1083億9427万 | +5.88% |
| 08/06 | 2,000 | 2,020 | 1,977 | 2,015 | +2.81% | 143,000 | 1082億3313万 | +6.22% |
| 08/05 | 1,986 | 1,988 | 1,938 | 1,960 | +0.31% | 210,000 | 1052億7888万 | +3.87% |
| 08/04 | 1,974 | 1,983 | 1,940 | 1,954 | -2.74% | 272,800 | 1049億5660万 | +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 | 1079億1085万 | +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 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 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 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 | 1,941 | 1,980 | 1,926 | 1,951 | -1.51% | 232,000 | 1047億9545万 | +4.78% |
| 07/30 | 2,005 | 2,014 | 1,975 | 1,981 | -1.54% | 213,300 | 1064億687万 | +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 | 1080億7199万 | +8.76% |
| 07/28 | 1,976 | 2,004 | 1,965 | 1,980 | +1.38% | 286,800 | 1063億5315万 | +7.55% |
| 07/27 | 1,900 | 1,960 | 1,894 | 1,953 | +2.95% | 228,300 | 1049億288万 | +6.49% |
| 07/24 | 1,862 | 1,897 | 1,862 | 1,897 | +0.96% | 236,700 | 1018億9491万 | +3.77% |
| 07/23 | 1,876 | 1,895 | 1,863 | 1,879 | -0.11% | 234,100 | 1009億2807万 | +3.02% |
| 07/22 | 1,890 | 1,892 | 1,871 | 1,881 | -0.32% | 150,900 | 1010億3549万 | +3.24% |
| 07/21 | 1,880 | 1,906 | 1,879 | 1,887 | +0.69% | 157,200 | 1013億5778万 | +3.74% |
| 07/17 | 1,869 | 1,882 | 1,859 | 1,874 | +0.21% | 158,400 | 1006億5950万 | +3.14% |
| 07/16 | 1,870 | 1,899 | 1,867 | 1,870 | -0.43% | 155,100 | 1004億4464万 | +3.03% |
| 07/15 | 1,864 | 1,885 | 1,861 | 1,878 | +0.97% | 146,300 | 1008億7435万 | +3.53% |
| 07/14 | 1,842 | 1,871 | 1,838 | 1,860 | +1.36% | 121,000 | 999億751万 | +2.48% |
| 07/13 | 1,839 | 1,852 | 1,833 | 1,835 | +0.49% | 109,000 | 985億6466万 | +1.05% |
| 07/10 | 1,820 | 1,835 | 1,815 | 1,826 | +0.55% | 125,900 | 980億8124万 | +0.55% |
| 07/09 | 1,814 | 1,824 | 1,800 | 1,816 | +0.11% | 122,200 | 975億4410万 | -0.11% |
| 07/08 | 1,817 | 1,836 | 1,811 | 1,814 | -0.77% | 122,400 | 974億3668万 | -0.27% |
| 07/07 | 1,824 | 1,843 | 1,822 | 1,828 | +0.49% | 112,500 | 981億8867万 | +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 | 977億524万 | -0.05% |
| 07/03 | 1,803 | 1,841 | 1,802 | 1,841 | +2.39% | 172,600 | 988億8695万 | +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 | 965億7726万 | -1.05% |
| 07/01 | 1,770 | 1,777 | 1,755 | 1,764 | -0.51% | 114,500 | 947億5099万 | -2.76% |
| 06/30 | 1,768 | 1,798 | 1,761 | 1,773 | +1.14% | 262,500 | 952億3441万 | -2.15% |
| 06/29 | 1,784 | 1,784 | 1,733 | 1,753 | -1.18% | 195,400 | 941億6014万 | -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 | 952億8813万 | -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 | 967億9211万 | -0.06% |
| 06/24 | 1,830 | 1,866 | 1,821 | 1,824 | +1.9% | 329,700 | 979億7381万 | +1.39% |
| 06/23 | 1,801 | 1,809 | 1,784 | 1,790 | -1.21% | 207,900 | 961億4755万 | -0.28% |
| 06/22 | 1,799 | 1,831 | 1,799 | 1,812 | +0.83% | 171,800 | 973億2925万 | +1% |
| 06/19 | 1,806 | 1,819 | 1,790 | 1,797 | -0.5% | 173,000 | 965億2354万 | +0.28% |
| 06/18 | 1,830 | 1,843 | 1,799 | 1,806 | -1.37% | 157,000 | 970億697万 | +0.78% |
| 06/17 | 1,812 | 1,849 | 1,791 | 1,831 | +1.44% | 128,400 | 983億4981万 | +2.29% |
| 06/16 | 1,830 | 1,834 | 1,804 | 1,805 | -1.37% | 176,300 | 969億5325万 | +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 | 982億9610万 | +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 | 979億7381万 | +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 | 988億3323万 | +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 | 1028億6176万 | +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 | 1004億9836万 | +4.76% |
| 06/08 | 1,843 | 1,874 | 1,816 | 1,849 | -1.18% | 245,200 | 993億1666万 | +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 | 1004億9836万 | +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 | 989億4066万 | +4.24% |
| 06/03 | 1,871 | 1,928 | 1,836 | 1,838 | +0.93% | 490,000 | 987億2581万 | +4.55% |
| 06/02 | 1,823 | 1,837 | 1,782 | 1,821 | -1.89% | 402,200 | 978億1267万 | +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% |
| 06/01 | 1,755 | 1,862 | 1,749 | 1,856 | +6.3% | 569,100 | 996億9265万 | +6.48% |
| 05/29 | 1,733 | 1,779 | 1,730 | 1,746 | +1.33% | 1,860,200 | 937億8414万 | +0.58% |
| 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 | 1,701 | 1,727 | 1,666 | 1,723 | +1.41% | 503,900 | 925億4873万 | -0.63% |
| 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 | 1,690 | 1,712 | 1,670 | 1,699 | +0.06% | 276,100 | 912億5960万 | -1.96% |
| 05/27 | （空売り報告）Citigroup Global Markets Limited 751,327株（1.43%）+0.1% |
| 05/26 | 1,733 | 1,736 | 1,692 | 1,698 | -0.76% | 241,800 | 912億588万 | -2.08% |
| 05/26 | （空売り報告）Citigroup Global Markets Limited 698,227株（1.33%）+0.06% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 1,326,100株（2.53%）+0.13% |
| 05/25 | 1,687 | 1,711 | 1,684 | 1,711 | +2.46% | 343,100 | 919億416万 | -1.38% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 666,027株（1.27%）+0.3% |
| 05/22 | 1,707 | 1,709 | 1,662 | 1,670 | -2.45% | 307,100 | 897億190万 | -3.75% |
| 05/22 | （空売り報告）Citigroup Global Markets Limited 512,627株（0.97%）+0.12% |
| 05/21 | 1,736 | 1,741 | 1,712 | 1,712 | -0.47% | 317,500 | 919億5788万 | -1.38% |
| 05/21 | （空売り報告）Citigroup Global Markets Limited 449,227株（0.85%）+0.15% |
| 05/20 | 1,738 | 1,746 | 1,697 | 1,720 | -2.66% | 251,400 | 923億8759万 | -0.81% |
| 05/19 | 1,783 | 1,783 | 1,740 | 1,767 | +0.17% | 250,600 | 949億1213万 | +1.96% |
| 05/19 | （空売り報告）Citigroup Global Markets Limited 366,427株（0.7%）+0.09% |
| 05/18 | 1,794 | 1,812 | 1,746 | 1,764 | -1.67% | 252,700 | 947億5099万 | +1.91% |
| 05/15 | 1,751 | 1,799 | 1,742 | 1,794 | +2.28% | 231,700 | 963億6240万 | +3.76% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 1,258,200株（2.4%）+0.01% |
| 05/14 | 1,776 | 1,792 | 1,739 | 1,754 | -1.41% | 277,800 | 942億1385万 | +1.62% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 1,251,500株（2.39%）-0.03% |
| 05/13 | 1,777 | 1,797 | 1,768 | 1,779 | -1.17% | 300,000 | 955億5670万 | +3.19% |
| 05/13 | （空売り報告）Citigroup Global Markets Limited 320,227株（0.61%）+0.04% |
| 05/12 | 1,809 | 1,825 | 1,787 | 1,800 | -1.96% | 277,300 | 966億8468万 | +4.53% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 300,327株（0.57%）-0.12% |
| 05/11 | 1,839 | 1,854 | 1,818 | 1,836 | +1.16% | 302,000 | 986億1838万 | +6.87% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 1,268,600株（2.42%）+0.04% |
| 05/08 | （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) |
| 05/08 | 1,840 | 1,840 | 1,765 | 1,815 | -2.47% | 405,800 | 974億9039万 | +6.14% |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 363,627株（0.69%）-0.11% |
| 05/07 | 1,831 | 1,871 | 1,820 | 1,861 | +0.59% | 496,600 | 999億6122万 | +9.28% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 421,927株（0.8%）+0.05% |
| 05/01 | 1,788 | 1,885 | 1,788 | 1,850 | +5.84% | 646,400 | 993億7037万 | +9.14% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 1,248,830株（2.38%）-0.07% |
| 04/30 | 1,712 | 1,788 | 1,695 | 1,748 | +1.45% | 846,400 | 938億9157万 | +3.68% |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 397,227株（0.75%）-0.16% |
| 04/28 | 1,656 | 1,726 | 1,656 | 1,723 | +5% | 718,400 | 925億4873万 | +2.5% |
| 04/28 | （空売り報告）Citigroup Global Markets Limited 477,027株（0.91%）-0.2% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 1,282,100株（2.45%）-0.08% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,690株（0.36%）-0.14%義務消失 |
| 04/27 | 1,615 | 1,699 | 1,600 | 1,641 | +1.3% | 600,200 | 881億4420万 | -2.09% |
| 04/27 | （空売り報告）Citigroup Global Markets Limited 582,928株（1.11%）+0.21% |
| 04/24 | （IR情報）16:40 固定資産の取得に関するお知らせ |
| 04/24 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/24 | （IR情報）15:30 株式会社SHOEI決算説明資料(2026年9月期第2四半期決算説明資料) |
| 04/24 | 1,630 | 1,647 | 1,617 | 1,620 | -0.61% | 202,600 | 870億1621万 | -3.23% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 473,828株（0.9%）+0.02% |
| 04/23 | 1,641 | 1,653 | 1,622 | 1,630 | -1.21% | 263,200 | 875億5335万 | -2.57% |
| 04/23 | （空売り報告）Citigroup Global Markets Limited 463,728株（0.88%）+0.1% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 1,326,300株（2.53%）+0.12% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 262,690株（0.5%）再IN |
| 04/22 | 1,684 | 1,692 | 1,641 | 1,650 | -2.37% | 258,800 | 886億2763万 | -1.37% |
| 04/22 | （空売り報告）Citigroup Global Markets Limited 409,028株（0.78%）+0.1% |
| 04/21 | 1,690 | 1,696 | 1,681 | 1,690 | +0.42% | 198,100 | 907億7618万 | +1.08% |
| 04/21 | （空売り報告）Citigroup Global Markets Limited 356,928株（0.68%）-0.11% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,690株（0.48%）-0.05%義務消失 |
| 04/17 | （5%ルール）スパークス・アセット・マネジメント（9.94%） |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 1,261,600株（2.41%）+0.08% |
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。
