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
10/07	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%
10/02	2,152	2,157	2,124	2,150	-0.51%	157,400	-	+2.33%
10/01	2,112	2,176	2,111	2,161	+2.32%	231,700	-	+3%
09/30	2,097	2,122	2,083	2,112	+1.2%	192,300	-	+0.81%
09/29	2,094	2,109	2,070	2,087	-3.07%	294,500	-	-0.33%
09/28	2,155	2,175	2,153	2,153	+0.14%	386,300	-	+2.82%
09/25	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	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%
09/18	2,123	2,137	2,097	2,122	-0.14%	299,300	-	+1.97%
09/17	2,094	2,125	2,080	2,125	+2.61%	172,600	-	+2.26%
09/16	2,059	2,072	2,046	2,071	+1.47%	120,600	-	-0.19%
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%
09/11	2,056	2,064	2,030	2,046	-1.25%	235,400	-	-1.25%
09/10	2,075	2,088	2,053	2,072	-0.81%	265,400	-	+0.1%
09/09	2,087	2,098	2,073	2,089	+0.1%	220,500	-	+1.11%
09/08	2,107	2,110	2,083	2,087	-1.37%	273,300	-	+1.31%
09/07	2,132	2,143	2,109	2,116	+0.24%	225,200	-	+2.87%
09/04	2,085	2,118	2,068	2,111	+1.98%	207,300	-	+2.93%
09/03	2,061	2,076	2,048	2,070	+0.58%	176,600	-	+1.17%
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%
08/28	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%
08/25	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%
08/19	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%
08/14	2,027	2,060	2,010	2,051	+1.13%	169,500	-	+5.72%
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%
08/07	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%
08/03	2,046	2,050	1,988	2,009	+2.97%	487,700	-	+7.38%
07/31	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	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	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%
07/29	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	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%
07/02	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%
06/26	1,815	1,849	1,760	1,774	-1.55%	503,700	-	-1.83%
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%
06/15	1,840	1,840	1,811	1,830	+0.33%	196,300	-	+2.35%
06/12	1,850	1,850	1,819	1,824	-0.87%	167,700	-	+2.01%
06/11	1,892	1,903	1,822	1,840	-3.92%	222,000	-	+2.91%
06/10	1,894	1,922	1,879	1,915	+2.35%	286,100	-	+7.1%
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%
06/05	1,855	1,875	1,843	1,871	+1.57%	175,400	-	+5.35%
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	8:55 主要株主である筆頭株主の異動に関するお知らせ
06/01	1,755	1,862	1,749	1,856	+6.3%	569,100	-	+6.48%
05/29	1,733	1,779	1,730	1,746	+1.33%	1,860,200	-	+0.58%
05/28	1,701	1,727	1,666	1,723	+1.41%	503,900	-	-0.63%
05/27	1,690	1,712	1,670	1,699	+0.06%	276,100	-	-1.96%
05/26	1,733	1,736	1,692	1,698	-0.76%	241,800	-	-2.08%
05/25	1,687	1,711	1,684	1,711	+2.46%	343,100	-	-1.38%
05/22	1,707	1,709	1,662	1,670	-2.45%	307,100	-	-3.75%
05/21	1,736	1,741	1,712	1,712	-0.47%	317,500	-	-1.38%
05/20	1,738	1,746	1,697	1,720	-2.66%	251,400	-	-0.81%
05/19	1,783	1,783	1,740	1,767	+0.17%	250,600	-	+1.96%
05/18	1,794	1,812	1,746	1,764	-1.67%	252,700	-	+1.91%
05/15	1,751	1,799	1,742	1,794	+2.28%	231,700	-	+3.76%
05/14	1,776	1,792	1,739	1,754	-1.41%	277,800	-	+1.62%

SHOEI（7839）のIR情報・決算資料

2026/05/14～2026/10/07

IR情報＆株価推移

開示資料

決算

株式

チャート