| 2026 |
| 03/06 | 1,651 | 1,678 | 1,638 | 1,678 | +1.08% | 306,900 | 901億3161万 | -2.44% |
| 03/05 | （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) |
| 03/05 | 1,700 | 1,707 | 1,658 | 1,660 | +0.06% | 272,100 | 891億6476万 | -3.66% |
| 03/05 | （IR情報）9:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/04 | 1,705 | 1,719 | 1,650 | 1,659 | -3.83% | 283,300 | 891億1105万 | -3.94% |
| 03/03 | 1,760 | 1,773 | 1,720 | 1,725 | -2.82% | 386,700 | 926億5616万 | -0.4% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 1,093,639株（2.03%）+0.05% |
| 03/02 | 1,781 | 1,800 | 1,760 | 1,775 | -1.39% | 325,500 | 953億4184万 | +2.31% |
| 02/27 | 1,745 | 1,812 | 1,742 | 1,800 | +3.93% | 513,000 | 966億8468万 | +3.75% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 315,468株（0.58%）-0.17% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 1,066,670株（1.98%）-0.1% |
| 02/26 | 1,735 | 1,744 | 1,724 | 1,732 | +0.99% | 321,100 | 930億3215万 | -0.12% |
| 02/25 | 1,723 | 1,726 | 1,703 | 1,715 | +0.06% | 255,800 | 921億1902万 | -1.27% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 406,968株（0.75%）-0.05% |
| 02/24 | 1,704 | 1,728 | 1,693 | 1,714 | +0.59% | 212,300 | 920億6530万 | -1.55% |
| 02/20 | 1,733 | 1,733 | 1,704 | 1,704 | -2.24% | 190,300 | 915億2817万 | -2.35% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 1,117,570株（2.08%）+0.12% |
| 02/19 | 1,734 | 1,749 | 1,718 | 1,743 | +0.52% | 172,000 | 936億2300万 | -0.46% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 262,624株（0.48%）-0.04%義務消失 |
| 02/18 | 1,743 | 1,755 | 1,734 | 1,734 | -0.17% | 192,400 | 931億3958万 | -1.14% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 279,424株（0.52%）再IN |
| 02/17 | 1,724 | 1,751 | 1,718 | 1,737 | +0.75% | 176,500 | 933億72万 | -1.19% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 267,624株（0.49%）-0.08%義務消失 |
| 02/16 | 1,717 | 1,743 | 1,717 | 1,724 | +0.58% | 208,700 | 926億244万 | -2.1% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 1,054,870株（1.96%）+0.34% |
| 02/13 | 1,726 | 1,736 | 1,687 | 1,714 | -1.61% | 428,900 | 920億6530万 | -2.78% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 430,628株（0.8%）+0.2% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 871,870株（1.62%）+0.04% |
| 02/12 | 1,753 | 1,763 | 1,740 | 1,742 | -0.74% | 274,000 | 935億6929万 | -1.47% |
| 02/10 | 1,738 | 1,768 | 1,736 | 1,755 | +0.98% | 248,400 | 942億6757万 | -0.9% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 853,370株（1.58%）-0.1% |
| 02/09 | 1,760 | 1,766 | 1,728 | 1,738 | +0.7% | 216,600 | 933億5443万 | -1.97% |
| 02/06 | 1,701 | 1,734 | 1,698 | 1,726 | +1.47% | 259,000 | 927億987万 | -2.71% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 904,870株（1.68%）-0.06% |
| 02/05 | 1,700 | 1,728 | 1,690 | 1,701 | +2.04% | 311,600 | 913億6703万 | -4.28% |
| 02/04 | 1,651 | 1,681 | 1,648 | 1,667 | +2.02% | 364,100 | 895億4076万 | -6.35% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 326,858株（0.6%）+0.05% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 306,699株（0.57%）-0.03% |
| 02/03 | （5%ルール）スパークス・アセット・マネジメント（7.7%） |
| 02/03 | 1,685 | 1,686 | 1,634 | 1,634 | -3.26% | 498,600 | 877億6821万 | -8.51% |
| 02/03 | （IR情報）9:00 自己株式の取得状況に関するお知らせ |
| 02/03 | （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) |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 938,870株（1.74%）+0.13% |
| 02/02 | 1,700 | 1,731 | 1,674 | 1,689 | -4.85% | 536,000 | 907億2246万 | -5.75% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 300,458株（0.55%）-0.05% |
| 01/30 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:30 株式会社SHOEI決算説明資料(2026年9月期第1四半期決算説明資料) |
| 01/30 | 1,787 | 1,789 | 1,768 | 1,775 | +1.6% | 296,500 | 953億4184万 | -1.28% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 325,018株（0.6%）+0.1% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 325,939株（0.6%）+0.1% |
| 01/29 | 1,749 | 1,770 | 1,735 | 1,747 | -0.34% | 334,200 | 938億3786万 | -2.89% |
| 01/28 | 1,768 | 1,775 | 1,752 | 1,753 | -1.46% | 193,400 | 941億6014万 | -2.61% |
| 01/27 | 1,770 | 1,796 | 1,766 | 1,779 | +0.28% | 183,200 | 955億5670万 | -1.22% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 269,739株（0.5%）再IN |
| 01/26 | 1,780 | 1,795 | 1,764 | 1,774 | -1.39% | 167,500 | 952億8813万 | -1.61% |
| 01/23 | 1,788 | 1,819 | 1,782 | 1,799 | +1.18% | 172,000 | 966億3097万 | -0.39% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 273,488株（0.5%）再IN |
| 01/22 | 1,779 | 1,800 | 1,772 | 1,778 | +0.34% | 196,600 | 955億298万 | -1.66% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 265,988株（0.49%）-0.02%義務消失 |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 866,414株（1.61%）+0.11% |
| 01/21 | 1,800 | 1,813 | 1,768 | 1,772 | -2.37% | 246,000 | 951億8070万 | -2.15% |
| 01/20 | （IR情報）16:30 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のお知らせ |
| 01/20 | 1,818 | 1,825 | 1,806 | 1,815 | -0.17% | 148,600 | 974億9039万 | +0.06% |
| 01/19 | 1,816 | 1,830 | 1,802 | 1,818 | +0.11% | 227,300 | 976億5153万 | +0.06% |
| 01/16 | 1,841 | 1,855 | 1,813 | 1,816 | -2.05% | 213,200 | 975億4410万 | -0.16% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 810,900株（1.5%）+0.08% |
| 01/15 | 1,822 | 1,856 | 1,822 | 1,854 | +1.98% | 233,000 | 995億8522万 | +1.92% |
| 01/14 | 1,808 | 1,836 | 1,805 | 1,818 | 0% | 224,000 | 976億5153万 | -0.05% |
| 01/13 | 1,837 | 1,839 | 1,807 | 1,818 | -0.05% | 172,100 | 976億5153万 | -0.11% |
| 01/09 | 1,806 | 1,854 | 1,802 | 1,819 | +1.85% | 264,000 | 977億524万 | -0.11% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 767,200株（1.42%）+0.11% |
| 01/08 | 1,817 | 1,833 | 1,779 | 1,786 | -2.46% | 259,600 | 959億3269万 | -1.92% |
| 01/07 | （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) |
| 01/07 | 1,816 | 1,835 | 1,813 | 1,831 | +0.38% | 198,700 | 983億4981万 | +0.44% |
| 01/07 | （IR情報）9:00 自己株式の取得状況に関するお知らせ |
| 01/06 | （5%ルール）スパークス・アセット・マネジメント（6.7%） |
| 01/06 | 1,788 | 1,828 | 1,788 | 1,824 | +2.07% | 214,000 | 979億7381万 | 0% |
| 01/05 | 1,786 | 1,809 | 1,784 | 1,787 | +0.56% | 200,700 | 959億8641万 | -2.03% |
| 2025 |
| 12/30 | 1,785 | 1,788 | 1,776 | 1,777 | -0.28% | 149,900 | 954億4927万 | -2.68% |
| 12/29 | 1,800 | 1,805 | 1,776 | 1,782 | -0.89% | 119,900 | 957億1784万 | -2.46% |
| 12/26 | 1,812 | 1,817 | 1,788 | 1,798 | -0.77% | 131,800 | 965億7726万 | -1.69% |
| 12/25 | 1,793 | 1,819 | 1,791 | 1,812 | +1.23% | 104,700 | 973億2925万 | -0.93% |
| 12/24 | （IR情報）16:00 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 |
| 12/24 | 1,811 | 1,824 | 1,783 | 1,790 | -1.7% | 88,000 | 961億4755万 | -2.08% |
| 12/24 | （空売り報告）Citigroup Global Markets Limited 277,008株（0.51%）再IN |
| 12/23 | 1,800 | 1,821 | 1,800 | 1,821 | +1.28% | 121,300 | 978億1267万 | -0.44% |
| 12/22 | 1,804 | 1,830 | 1,798 | 1,798 | +0.73% | 225,900 | 965億7726万 | -1.69% |
| 12/19 | 1,781 | 1,800 | 1,779 | 1,785 | +0.51% | 309,400 | 958億7898万 | -2.3% |
| 12/18 | 1,800 | 1,807 | 1,770 | 1,776 | -2.31% | 273,500 | 953億9555万 | -2.74% |
| 12/18 | （空売り報告）Citigroup Global Markets Limited 268,468株（0.49%）-0.01%義務消失 |
| 12/17 | 1,862 | 1,875 | 1,811 | 1,818 | -1.68% | 241,800 | 976億5153万 | -0.38% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 269,368株（0.5%）再IN |
| 12/16 | 1,861 | 1,869 | 1,848 | 1,849 | -0.38% | 267,200 | 993億1666万 | +1.54% |
| 12/15 | 1,852 | 1,875 | 1,841 | 1,856 | +0.71% | 216,400 | 996億9265万 | +2.26% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 705,900株（1.31%）-0.13% |
| 12/12 | 1,841 | 1,854 | 1,835 | 1,843 | -0.38% | 200,300 | 989億9437万 | +1.94% |
| 12/11 | 1,910 | 1,916 | 1,836 | 1,850 | -3.14% | 178,000 | 993億7037万 | +2.66% |
| 12/10 | 1,844 | 1,924 | 1,843 | 1,910 | +3.52% | 284,100 | 1025億9319万 | +6.41% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 775,200株（1.44%）-0.06% |
| 12/09 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 12/09 | （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) |
| 12/09 | 1,827 | 1,850 | 1,819 | 1,845 | +0.93% | 207,400 | 991億180万 | +3.3% |
| 12/08 | 1,851 | 1,860 | 1,824 | 1,828 | -1.19% | 201,500 | 981億8867万 | +2.87% |
| 12/05 | 1,853 | 1,867 | 1,843 | 1,850 | -0.48% | 185,800 | 993億7037万 | +4.52% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 809,800株（1.5%）+0.02% |
| 12/04 | 1,820 | 1,874 | 1,820 | 1,859 | +2.2% | 205,500 | 998億5379万 | +5.57% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 799,500株（1.48%）-0.07% |
| 12/03 | 1,817 | 1,839 | 1,785 | 1,819 | -0.66% | 254,900 | 977億524万 | +3.76% |
| 12/02 | 1,831 | 1,852 | 1,823 | 1,831 | -0.11% | 185,500 | 983億4981万 | +4.75% |
| 12/01 | 1,861 | 1,878 | 1,830 | 1,833 | -1.45% | 176,300 | 984億5724万 | +5.16% |
| 11/28 | （IR情報）11:00 剰余金の配当に関するお知らせ |
| 11/28 | 1,840 | 1,872 | 1,835 | 1,860 | +1.36% | 209,800 | 999億751万 | +7.08% |
| 11/27 | 1,821 | 1,850 | 1,818 | 1,835 | +0.66% | 229,100 | 985億6466万 | +6.07% |
| 11/26 | 1,818 | 1,830 | 1,809 | 1,823 | +1.05% | 168,600 | 979億2010万 | +5.74% |
| 11/25 | 1,829 | 1,832 | 1,800 | 1,804 | -1.37% | 174,400 | 968億9954万 | +5.01% |
| 11/21 | 1,807 | 1,830 | 1,801 | 1,829 | +1.22% | 234,300 | 982億4238万 | +6.77% |
| 11/20 | 1,783 | 1,821 | 1,782 | 1,807 | +1.69% | 230,100 | 970億6068万 | +5.86% |
| 11/19 | 1,810 | 1,815 | 1,768 | 1,777 | -2.26% | 230,800 | 954億4927万 | +4.41% |
| 11/18 | 1,818 | 1,854 | 1,812 | 1,818 | -0.66% | 355,200 | 976億5153万 | +7.13% |
| 11/17 | 1,831 | 1,889 | 1,818 | 1,830 | +4.87% | 669,000 | 982億9610万 | +8.22% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 836,400株（1.55%）-0.06% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 株式会社SHOEI決算説明資料(2025年9月期決算説明資料) |
| 11/14 | （IR情報）15:30 新たな事業の開始に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期期末配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/14 | 1,753 | 1,764 | 1,744 | 1,745 | -0.8% | 264,100 | 937億3043万 | +3.5% |
| 11/13 | 1,759 | 1,776 | 1,751 | 1,759 | +0.98% | 196,900 | 944億8242万 | +4.45% |
| 11/12 | 1,719 | 1,761 | 1,717 | 1,742 | +1.81% | 195,700 | 935億6929万 | +3.44% |
| 11/11 | 1,710 | 1,711 | 1,695 | 1,711 | +0.41% | 157,900 | 919億416万 | +1.6% |
| 11/10 | 1,698 | 1,710 | 1,689 | 1,704 | +0.83% | 120,100 | 915億2817万 | +1.19% |
| 11/07 | 1,675 | 1,690 | 1,670 | 1,690 | +0.6% | 80,100 | 907億7618万 | +0.42% |
| 11/06 | 1,688 | 1,691 | 1,673 | 1,680 | -0.12% | 170,200 | 902億3904万 | -0.18% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 866,900株（1.61%）+0.04% |
| 11/05 | 1,675 | 1,686 | 1,647 | 1,682 | +0.3% | 331,200 | 903億4647万 | -0.3% |
| 11/04 | 1,649 | 1,688 | 1,637 | 1,677 | +2.32% | 460,300 | 900億7790万 | -0.77% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 844,900株（1.57%）-0.07% |
| 10/31 | 1,640 | 1,659 | 1,627 | 1,639 | -0.12% | 833,400 | 880億3678万 | -3.36% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 883,100株（1.64%）-0.06% |
| 10/30 | 1,626 | 1,651 | 1,623 | 1,641 | +0.67% | 524,600 | 881億4420万 | -3.7% |
| 10/29 | 1,660 | 1,663 | 1,614 | 1,630 | -2.28% | 413,300 | 875億5335万 | -4.73% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 915,600株（1.7%）+0.1% |
| 10/28 | 1,689 | 1,689 | 1,650 | 1,668 | -1.24% | 271,500 | 895億9447万 | -3.02% |
| 10/27 | 1,701 | 1,705 | 1,682 | 1,689 | -0.35% | 414,700 | 907億2246万 | -2.2% |
| 10/24 | 1,693 | 1,719 | 1,692 | 1,695 | +0.53% | 192,800 | 910億4474万 | -2.25% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 860,300株（1.6%）+0.02% |
| 10/23 | 1,685 | 1,686 | 1,671 | 1,686 | +0.24% | 292,500 | 905億6132万 | -3.1% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 853,600株（1.58%）-0.06% |
| 10/22 | 1,687 | 1,691 | 1,675 | 1,682 | -0.18% | 343,800 | 903億4647万 | -3.72% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 881,400株（1.64%）-0.15% |
| 10/21 | 1,694 | 1,698 | 1,679 | 1,685 | +0.06% | 228,400 | 905億761万 | -3.93% |
| 10/20 | 1,681 | 1,691 | 1,677 | 1,684 | +0.54% | 158,200 | 904億5389万 | -4.32% |
| 10/17 | 1,672 | 1,677 | 1,661 | 1,675 | -0.18% | 91,400 | 899億7047万 | -5.26% |
| 10/16 | 1,675 | 1,691 | 1,675 | 1,678 | -0.36% | 157,200 | 901億3161万 | -5.57% |
| 10/15 | 1,678 | 1,691 | 1,672 | 1,684 | +1.94% | 167,500 | 904億5389万 | -5.61% |
| 10/14 | 1,637 | 1,678 | 1,634 | 1,652 | -1.37% | 197,900 | 887億3505万 | -7.76% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 964,300株（1.79%）-0.02% |
| 10/10 | 1,676 | 1,683 | 1,662 | 1,675 | -1.12% | 179,600 | 899億7047万 | -6.89% |
| 10/09 | 1,700 | 1,700 | 1,675 | 1,694 | -0.88% | 246,600 | 909億9103万 | -6.15% |
| 10/08 | 1,753 | 1,756 | 1,701 | 1,709 | -2.29% | 207,800 | 917億9674万 | -5.63% |
| 10/07 | 1,758 | 1,775 | 1,744 | 1,749 | +0.17% | 235,500 | 939億4528万 | -3.69% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 974,800株（1.81%）+0.02% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 966,200株（1.79%）-0.01% |
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。
