7839 SHOEI

7839
2024/07/26
時価
1056億円
PER 予
15.25倍
2010年以降
7.18-139.38倍
（2010-2023年）
PBR
4.08倍
2010年以降
0.76-7.84倍
（2010-2023年）
配当 予
3.2%
ROE 予
26.72%
ROA 予
21.46%
資料
Link
CSV,JSON

イベントチャート

2024/03/04～2024/07/26

イベント情報＆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
2024
07/261,9711,9861,9541,966-0.15%181,9001056億116万-1.85%
07/251,9871,9981,9531,969-1.55%208,3001057億6230万-1.75%
07/242,0102,0181,9922,000-0.45%155,8001074億2743万-0.25%
07/24（空売り報告）MERRILL LYNCH INTERNATIONAL 303,286株（0.56%）+0.02%
07/232,0212,0212,0082,009+0.4%61,2001079億1085万+0.2%
07/23（空売り報告）MERRILL LYNCH INTERNATIONAL 290,586株（0.54%）+0.01%
07/222,0272,0272,0002,001-1.09%75,0001074億8114万-0.2%
07/22（空売り報告）MERRILL LYNCH INTERNATIONAL 284,886株（0.53%）+0.01%
07/192,0452,0452,0102,023-0.98%81,8001086億6284万+0.8%
07/19（空売り報告）MERRILL LYNCH INTERNATIONAL 283,486株（0.52%）-0.02%
07/19（空売り報告）Barclays Capital Securities Ltd 563,100株（1.04%）再IN
07/182,0512,0682,0412,043-0.58%102,9001097億3712万+1.79%
07/18（空売り報告）Barclays Capital Securities Ltd 87,400株（0.16%）-0.84%義務消失
07/172,0532,0732,0472,055+0.98%92,2001103億8168万+2.39%
07/17（空売り報告）JPM Securities Japan Co Ltd. 327,106株（0.6%）+0.01%
07/162,0542,0542,0272,035-0.2%119,1001093億741万+1.45%
07/16（空売り報告）JPM Securities Japan Co Ltd. 319,306株（0.59%）-0.01%
07/122,0022,0531,9992,039+0.44%118,2001095億2226万+1.59%
07/12（空売り報告）MERRILL LYNCH INTERNATIONAL 290,686株（0.54%）-0.02%
07/111,9872,0361,9872,030+2.84%174,1001090億3884万+1.2%
07/11（空売り報告）MERRILL LYNCH INTERNATIONAL 301,586株（0.56%）-0.02%
07/11（空売り報告）GOLDMAN SACHS INTERNATIONAL 487,407株（0.9%）+0.02%
07/101,9801,9841,9571,974-0.55%157,2001060億3087万-1.6%
07/10（空売り報告）JPM Securities Japan Co Ltd. 325,706株（0.6%）+0.02%
07/10（空売り報告）MERRILL LYNCH INTERNATIONAL 314,786株（0.58%）+0.02%
07/10（空売り報告）GOLDMAN SACHS INTERNATIONAL 477,707株（0.88%）-0.02%
07/091,9891,9981,9811,985+0.15%125,1001066億2172万-1.15%
07/09（空売り報告）MERRILL LYNCH INTERNATIONAL 305,423株（0.56%）-0.03%
07/09（空売り報告）GOLDMAN SACHS INTERNATIONAL 487,007株（0.9%）+0.01%
07/081,9951,9991,9751,982-0.5%104,7001064億6058万-1.39%
07/08（空売り報告）MERRILL LYNCH INTERNATIONAL 317,923株（0.59%）+0.01%
07/052,0202,0201,9831,992-1.34%97,7001069億9772万-0.99%
07/05（空売り報告）JPM Securities Japan Co Ltd. 314,706株（0.58%）-0.02%
07/05（空売り報告）MERRILL LYNCH INTERNATIONAL 313,023株（0.58%）+0.01%
07/05（空売り報告）GOLDMAN SACHS INTERNATIONAL 482,207株（0.89%）-0.01%
07/041,9992,0191,9912,019+0.95%85,4001084億4799万+0.25%
07/04（空売り報告）MERRILL LYNCH INTERNATIONAL 308,940株（0.57%）-0.01%
07/04（空売り報告）GOLDMAN SACHS INTERNATIONAL 484,671株（0.9%）+0.01%
07/031,9902,0011,9802,000+0.45%115,3001074億2743万-0.7%
07/03（空売り報告）MERRILL LYNCH INTERNATIONAL 313,040株（0.58%）+0.01%
07/03（空売り報告）GOLDMAN SACHS INTERNATIONAL 482,971株（0.89%）-0.01%
07/021,9831,9931,9771,991+0.4%109,2001069億4400万-1.14%
07/02（空売り報告）JPM Securities Japan Co Ltd. 323,606株（0.6%）+0.01%
07/02（空売り報告）MERRILL LYNCH INTERNATIONAL 308,140株（0.57%）+0.01%
07/02（空売り報告）GOLDMAN SACHS INTERNATIONAL 485,171株（0.9%）+0.01%
07/011,9651,9951,9641,983+1.17%165,3001065億1429万-1.64%
07/01（空売り報告）MERRILL LYNCH INTERNATIONAL 304,140株（0.56%）+0.01%
07/01（空売り報告）GOLDMAN SACHS INTERNATIONAL 481,046株（0.89%）-0.01%
06/282,0302,0351,9551,960-3.97%336,7001052億7888万-2.87%
06/28（空売り報告）MERRILL LYNCH INTERNATIONAL 297,740株（0.55%）+0.03%
06/272,0252,0672,0252,041+0.79%177,0001096億2969万+1.04%
06/27（空売り報告）MERRILL LYNCH INTERNATIONAL 284,240株（0.52%）+0.01%
06/262,0192,0472,0182,025-0.2%110,9001087億7027万+0.25%
06/26（空売り報告）MERRILL LYNCH INTERNATIONAL 278,840株（0.51%）-0.01%
06/251,9802,0361,9782,029+2.89%170,7001089億8512万+0.4%
06/241,9811,9811,9481,972+0.46%130,7001059億2344万-2.42%
06/211,9801,9891,9551,963-0.86%194,5001054億4002万-3.01%
06/21（空売り報告）MERRILL LYNCH INTERNATIONAL 281,358株（0.52%）+0.01%
06/21（空売り報告）GOLDMAN SACHS INTERNATIONAL 488,194株（0.9%）+0.03%
06/201,9861,9961,9701,980-0.15%85,7001063億5315万-2.37%
06/20（空売り報告）MERRILL LYNCH INTERNATIONAL 277,258株（0.51%）+0.01%
06/192,0152,0171,9751,983-1.25%119,6001065億1429万-2.41%
06/19（空売り報告）MERRILL LYNCH INTERNATIONAL 272,558株（0.5%）再IN
06/182,0352,0432,0042,008-0.79%148,6001078億5714万-1.33%
06/18（空売り報告）JPM Securities Japan Co Ltd. 319,882株（0.59%）-0.02%
06/18（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 435,527株（0.81%）+0.02%
06/172,0152,0272,0012,024-0.3%102,4001087億1656万-0.64%
06/141,9832,0341,9752,030+0.25%172,1001090億3884万-0.29%
06/14（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 429,227株（0.79%）-0.01%
06/14（空売り報告）GOLDMAN SACHS INTERNATIONAL 467,451株（0.87%）-0.03%
06/132,0552,0552,0102,025-0.83%104,0001087億7027万-0.49%
06/13（空売り報告）Diversified Select Opportunities Capital Manag… 260,300株（0.48%）-0.02%義務消失
06/13（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 430,127株（0.8%）+0.1%
06/122,0312,0632,0182,0420%126,4001096億8340万+0.34%
06/12（空売り報告）Diversified Select Opportunities Capital Manag… 270,600株（0.5%）再IN
06/12（空売り報告）JPM Securities Japan Co Ltd. 327,982株（0.61%）+0.11%
06/112,0462,0592,0342,042-0.34%71,8001096億8340万+0.39%
06/102,0262,0532,0202,049+0.99%80,4001100億5940万+0.84%
06/072,0102,0292,0032,029+0.69%78,7001089億8512万0%
06/062,0202,0392,0132,015-0.4%104,6001082億3313万-0.69%
06/06（空売り報告）Citigroup Global Markets Limited 249,200株（0.46%）-0.04%義務消失
06/06（空売り報告）Barclays Capital Securities Ltd 539,700株（1%）+0.02%
06/052,0282,0402,0172,023-1.27%82,9001086億6284万-0.34%
06/05（空売り報告）GOLDMAN SACHS INTERNATIONAL 484,551株（0.9%）+0.01%
06/042,0212,0562,0192,049+0.89%97,4001100億5940万+0.89%
06/032,0462,0502,0162,031+0.25%108,7001090億9255万-0.39%
06/03（空売り報告）Barclays Capital Securities Ltd 530,000株（0.98%）-0.02%
05/312,0292,0352,0102,026+0.3%210,3001088億2398万-1.12%
05/301,9952,0201,9862,020+0.7%163,5001085億170万-1.89%
05/292,0232,0412,0032,006-1.62%139,6001077億4971万-3.09%
05/29（空売り報告）JPM Securities Japan Co Ltd. 273,779株（0.5%）再IN
05/29（空売り報告）Barclays Capital Securities Ltd 538,200株（1%）+0.09%
05/282,0462,0692,0252,039-0.34%137,0001095億2226万-1.83%
05/28（空売り報告）JPM Securities Japan Co Ltd. 268,479株（0.49%）-0.05%義務消失
05/272,0302,0512,0222,046+1.54%100,8001098億9826万-1.92%
05/242,0072,0291,9962,015-0.93%109,6001082億3313万-3.73%
05/232,0332,0462,0102,034+0.05%103,1001092億5369万-3.14%
05/23（空売り報告）Diversified Select Opportunities Capital Manag… 265,500株（0.49%）-0.09%義務消失
05/222,0302,0412,0142,033-0.15%100,0001091億9998万-3.42%
05/212,0602,0682,0352,036-0.73%104,4001093億6112万-3.55%
05/202,0602,0742,0412,051-0.87%215,4001101億6683万-3.16%
05/172,0632,0782,0392,069+0.24%104,2001111億3367万-2.64%
05/162,0582,0832,0252,064+0.29%175,8001108億6510万-3.23%
05/16（空売り報告）Diversified Select Opportunities Capital Manag… 313,700株（0.58%）-0.15%
05/16（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 378,627株（0.7%）+0.01%
05/16（空売り報告）GOLDMAN SACHS INTERNATIONAL 480,321株（0.89%）-0.01%
05/152,0632,0762,0322,058-0.29%123,7001105億4282万-3.88%
05/15（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 375,777株（0.69%）-0.01%
05/15（空売り報告）GOLDMAN SACHS INTERNATIONAL 483,921株（0.9%）+0.01%
05/141,9902,0651,9872,064+3.2%231,5001108億6510万-3.91%
05/14（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 376,084株（0.7%）+0.01%
05/14（空売り報告）Barclays Capital Securities Ltd 490,700株（0.91%）+0.08%
05/132,0192,0191,9942,000-0.79%111,8001074億2743万-7.24%
05/13（空売り報告）GOLDMAN SACHS INTERNATIONAL 479,321株（0.89%）-0.1%
05/102,0342,0341,9982,016-0.44%200,7001082億8685万-6.84%
05/10（空売り報告）JPM Securities Japan Co Ltd. 291,830株（0.54%）新規
05/10（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 375,496株（0.69%）-0.02%
05/092,0152,0431,9942,025+0.9%201,0001087億7027万-6.81%
05/081,9952,0131,9802,007+0.5%221,1001078億342万-7.98%
05/08（空売り報告）Barclays Capital Securities Ltd 448,300株（0.83%）+0.13%
05/08（空売り報告）GOLDMAN SACHS INTERNATIONAL 533,146株（0.99%）-0.09%
05/071,9601,9971,9431,997+1.47%403,4001072億6629万-8.85%
05/07（空売り報告）MERRILL LYNCH INTERNATIONAL 223,562株（0.41%）-0.12%義務消失
05/022,0272,0271,9571,968-3.72%530,0001057億859万-10.63%
05/02（空売り報告）Diversified Select Opportunities Capital Manag… 395,800株（0.73%）+0.13%
05/02（空売り報告）MERRILL LYNCH INTERNATIONAL 289,652株（0.53%）-0.04%
05/012,0422,0672,0142,044+0.74%414,9001097億9083万-7.72%
05/01（空売り報告）MERRILL LYNCH INTERNATIONAL 310,552株（0.57%）-0.15%
05/01（空売り報告）GOLDMAN SACHS INTERNATIONAL 582,646株（1.08%）-0.03%
04/302,1102,1162,0072,029-1.5%1,093,8001089億8512万-8.81%
04/30（空売り報告）Diversified Select Opportunities Capital Manag… 323,200株（0.6%）再IN
04/30（空売り報告）MERRILL LYNCH INTERNATIONAL 387,852株（0.72%）-0.29%
04/30（空売り報告）GOLDMAN SACHS INTERNATIONAL 600,046株（1.11%）+0.11%
04/26（IR情報）15:30 2024年9月期第2四半期決算説明資料
04/26（IR情報）15:30 2024年9月期第2四半期決算短信〔日本基準〕(連結)
04/262,2102,2162,0602,060-8.28%1,587,8001106億5025万-7.91%
04/26（空売り報告）Diversified Select Opportunities Capital Manag… 228,200株（0.42%）-0.13%義務消失
04/26（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 385,748株（0.71%）+0.02%
04/26（空売り報告）MERRILL LYNCH INTERNATIONAL 547,386株（1.01%）-0.09%
04/26（空売り報告）GOLDMAN SACHS INTERNATIONAL 539,746株（1%）再IN
04/252,2902,3152,2392,246-1.27%451,7001206億4100万-0.04%
04/25（空売り報告）Diversified Select Opportunities Capital Manag… 298,800株（0.55%）再IN
04/25（空売り報告）MERRILL LYNCH INTERNATIONAL 592,886株（1.1%）-0.07%
04/242,2892,2902,2462,275+0.26%279,2001221億9870万+1.2%
04/24（空売り報告）MERRILL LYNCH INTERNATIONAL 630,186株（1.17%）-0.01%
04/232,2812,2912,2402,269-0.87%300,6001218億7642万+1.02%
04/23（空売り報告）MERRILL LYNCH INTERNATIONAL 635,486株（1.18%）-0.01%
04/222,2272,2892,2072,289+4.95%401,4001229億5069万+2.01%
04/22（空売り報告）Diversified Select Opportunities Capital Manag… 241,400株（0.44%）-0.07%義務消失
04/22（空売り報告）MERRILL LYNCH INTERNATIONAL 642,586株（1.19%）-0.01%
04/192,2692,2892,1622,181-4.13%465,2001171億4961万-2.59%
04/19（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 372,975株（0.69%）-0.09%
04/19（空売り報告）MERRILL LYNCH INTERNATIONAL 649,086株（1.2%）+0.01%
04/182,2322,2822,2302,275+2.11%349,8001221億9870万+1.74%
04/18（空売り報告）Diversified Select Opportunities Capital Manag… 276,300株（0.51%）再IN
04/18（空売り報告）MERRILL LYNCH INTERNATIONAL 643,586株（1.19%）-0.11%
04/18（空売り報告）Citigroup Global Markets Limited 269,064株（0.5%）新規
04/172,1992,2422,1902,228+1.83%409,3001196億7415万-0.04%
04/17（空売り報告）MERRILL LYNCH INTERNATIONAL 699,186株（1.3%）+0.02%
04/17（空売り報告）Barclays Capital Securities Ltd 381,000株（0.7%）+0.01%
04/162,1672,2082,1562,188+1.16%231,4001175億2561万-1.62%
04/16（空売り報告）MERRILL LYNCH INTERNATIONAL 687,686株（1.28%）-0.02%
04/152,1412,1842,1362,163-0.64%278,3001161億8276万-2.61%
04/15（空売り報告）MERRILL LYNCH INTERNATIONAL 702,086株（1.3%）-0.01%
04/122,2012,2232,1632,177-1.58%345,1001169億3475万-1.98%
04/12（空売り報告）MERRILL LYNCH INTERNATIONAL 707,586株（1.31%）+0.04%
04/11（自社株買い）取締役会(2023年11月15日)での決議状況(取得期間2023年11月16日～2024年3月31日)
04/112,2092,2362,2002,212-0.32%392,8001188億1473万-0.36%
04/11（空売り報告）MERRILL LYNCH INTERNATIONAL 687,086株（1.27%）+0.04%
04/102,2622,2752,2162,219-1.9%245,7001191億9073万+0.05%
04/10（空売り報告）MERRILL LYNCH INTERNATIONAL 661,786株（1.23%）-0.03%
04/092,2582,2762,2472,262-0.04%284,1001215億42万+2.12%
04/09（空売り報告）MERRILL LYNCH INTERNATIONAL 679,086株（1.26%）+0.01%
04/082,2752,2872,2552,263+0.58%287,7001215億5413万+2.44%
04/052,2302,2652,2222,2500%247,9001208億5586万+2.18%
04/05（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 422,668株（0.78%）-0.06%
04/05（空売り報告）MERRILL LYNCH INTERNATIONAL 676,686株（1.25%）-0.06%
04/05（空売り報告）Barclays Capital Securities Ltd 373,700株（0.69%）-0.01%
04/042,2522,2572,2282,250+1.63%276,8001208億5586万+2.41%
04/04（空売り報告）MERRILL LYNCH INTERNATIONAL 705,586株（1.31%）-0.03%
04/032,2112,2322,1822,214-1.03%208,4001189億2216万+1.05%
04/03（空売り報告）MERRILL LYNCH INTERNATIONAL 721,186株（1.34%）+0.02%
04/022,2522,2782,2212,237+0.31%313,8001201億5758万+2.33%
04/02（空売り報告）MERRILL LYNCH INTERNATIONAL 710,986株（1.32%）+0.02%
04/012,2652,2692,2242,230-1.02%300,2001197億8158万+2.29%
04/01（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 453,858株（0.84%）-0.14%
04/01（空売り報告）MERRILL LYNCH INTERNATIONAL 702,586株（1.3%）-0.05%
03/292,2662,2712,2442,253-1.18%254,4001210億1700万+3.59%
03/29（空売り報告）MERRILL LYNCH INTERNATIONAL 729,586株（1.35%）-0.04%
03/29（空売り報告）GOLDMAN SACHS INTERNATIONAL 258,339株（0.48%）-0.09%義務消失
03/282,2892,3032,2782,280+0.22%220,3001224億6727万+5.12%
03/28（空売り報告）MERRILL LYNCH INTERNATIONAL 749,986株（1.39%）-0.03%
03/272,3002,3002,2652,275-1.26%300,4001221億9870万+5.23%
03/27（空売り報告）MERRILL LYNCH INTERNATIONAL 762,986株（1.42%）+0.03%
03/27（空売り報告）GOLDMAN SACHS INTERNATIONAL 306,397株（0.57%）-0.1%
03/262,3102,3192,2852,304-1.07%283,7001237億5640万+7.01%
03/26（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 531,458株（0.98%）-0.08%
03/26（空売り報告）MERRILL LYNCH INTERNATIONAL 750,336株（1.39%）+0.07%
03/252,2982,3542,2912,329+0.47%556,3001250億9924万+8.83%
03/25（空売り報告）MERRILL LYNCH INTERNATIONAL 709,486株（1.32%）+0.12%
03/222,2892,3232,2792,318+2.79%466,6001245億839万+8.98%
03/22（空売り報告）MERRILL LYNCH INTERNATIONAL 647,386株（1.2%）+0.05%
03/212,2582,2932,2542,255+0.85%378,2001211億2442万+6.72%
03/21（空売り報告）MERRILL LYNCH INTERNATIONAL 619,986株（1.15%）+0.05%
03/192,2012,2402,1972,236+0.99%322,6001201億386万+6.27%
03/19（空売り報告）MERRILL LYNCH INTERNATIONAL 594,586株（1.1%）+0.04%
03/182,1862,2302,1832,214+2.55%335,6001189億2216万+5.73%
03/152,1122,1732,0852,159+2.96%332,8001159億6791万+3.6%
03/15（空売り報告）MERRILL LYNCH INTERNATIONAL 569,386株（1.06%）+0.02%
03/14（自社株買い）取締役会(2023年11月15日)での決議状況(取得期間2023年11月16日～2024年3月31日)
03/142,0962,1162,0882,097-0.33%223,9001126億3766万+1.06%
03/14（空売り報告）MERRILL LYNCH INTERNATIONAL 559,049株（1.04%）-0.02%
03/14（空売り報告）GOLDMAN SACHS INTERNATIONAL 364,297株（0.67%）-0.03%
03/132,1272,1282,0802,104-0.38%142,2001130億1365万+1.64%
03/13（空売り報告）GOLDMAN SACHS INTERNATIONAL 377,197株（0.7%）+0.02%
03/122,1092,1142,0712,112+0.14%182,4001134億4336万+2.33%
03/12（空売り報告）MERRILL LYNCH INTERNATIONAL 571,149株（1.06%）-0.01%
03/112,1332,1572,0762,109-2.5%254,9001132億8222万+2.48%
03/11（空売り報告）MERRILL LYNCH INTERNATIONAL 577,149株（1.07%）-0.02%
03/11（空売り報告）GOLDMAN SACHS INTERNATIONAL 367,573株（0.68%）-0.08%
03/082,1302,1892,1252,163+0.6%402,7001161億8276万+5.46%
03/08（空売り報告）MERRILL LYNCH INTERNATIONAL 589,549株（1.09%）+0.02%
03/072,1802,1872,1322,150-1.15%313,3001154億8448万+5.19%
03/07（空売り報告）Diversified Select Opportunities Capital Manag… 254,000株（0.47%）-0.11%義務消失
03/07（空売り報告）MERRILL LYNCH INTERNATIONAL 580,049株（1.07%）+0.05%
03/062,0942,1772,0892,175+1.83%366,4001168億2733万+6.83%
03/06（空売り報告）MERRILL LYNCH INTERNATIONAL 551,249株（1.02%）+0.03%
03/052,0932,1532,0802,136+1.28%447,3001147億3249万+5.38%
03/05（空売り報告）Diversified Select Opportunities Capital Manag… 315,600株（0.58%）-0.09%
03/05（空売り報告）MERRILL LYNCH INTERNATIONAL 535,749株（0.99%）+0.03%
03/05（空売り報告）GOLDMAN SACHS INTERNATIONAL 411,473株（0.76%）-0.05%
03/042,1172,1442,0902,109+0.62%363,4001132億8222万+4.35%
03/04（空売り報告）MERRILL LYNCH INTERNATIONAL 518,049株（0.96%）-0.08%
03/01（空売り報告）MERRILL LYNCH INTERNATIONAL 558,849株（1.04%）+0.04%
02/29（空売り報告）MERRILL LYNCH INTERNATIONAL 540,049株（1%）+0.02%
02/28（空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 572,353株（1.06%）-0.04%
02/28（空売り報告）MERRILL LYNCH INTERNATIONAL 527,249株（0.98%）+0.02%
02/27（空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.64%義務消失
02/27（空売り報告）MERRILL LYNCH INTERNATIONAL 518,949株（0.96%）-0.02%