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
10/02	748	748	744	745	0%	4,100	-	-0.8%
10/01	742	748	742	745	+0.95%	4,000	-	-0.8%
09/30	745	748	738	738	-0.54%	7,500	-	-1.86%
09/29	747	750	742	742	-0.4%	4,100	-	-1.33%
09/28	750	750	745	745	-0.67%	7,900	-	-1.06%
09/25	750	755	748	750	0%	6,900	-	-0.4%
09/24	748	757	748	750	0%	10,600	-	-0.4%
09/18	752	757	748	750	0%	10,200	-	-0.4%
09/17	748	752	748	750	0%	2,600	-	-0.4%
09/16	753	753	749	750	-0.4%	5,100	-	-0.4%
09/15	754	756	748	753	0%	2,600	-	0%
09/14	748	757	748	753	+0.67%	900	-	-0.13%
09/11	748	751	748	748	0%	10,600	-	-0.8%
09/10	755	755	748	748	-0.4%	15,600	-	-0.93%
09/09	756	756	751	751	+0.13%	8,100	-	-0.53%
09/08	749	758	749	750	0%	5,100	-	-0.66%
09/07	748	754	748	750	+0.27%	8,000	-	-0.66%
09/04	750	753	748	748	-0.4%	10,800	-	-1.06%
09/03	750	762	750	751	+0.13%	3,400	-	-0.66%
09/02	760	760	750	750	-1.32%	6,100	-	-0.92%
09/01	757	760	757	760	0%	1,200	-	+0.26%
08/31	766	766	755	760	-0.52%	5,700	-	+0.13%
08/28	760	764	756	764	+0.53%	8,600	-	+0.53%
08/27	759	762	759	760	+0.26%	4,300	-	0%
08/26	764	764	757	758	+0.13%	4,700	-	-0.26%
08/25	759	761	752	757	0%	3,700	-	-0.53%
08/24	758	759	752	757	+0.66%	6,400	-	-0.66%
08/21	750	755	747	752	-0.53%	8,800	-	-1.57%
08/20	752	756	745	756	+1.61%	17,700	-	-1.31%
08/19	756	756	740	744	-1.59%	13,700	-	-3%
08/18	758	759	755	756	+0.13%	9,000	-	-1.56%
08/17	746	757	746	755	+1.07%	7,600	-	-1.69%
08/14	747	758	746	747	-0.13%	15,600	-	-2.73%
08/13	749	758	745	748	-0.13%	12,800	-	-2.6%
08/12	732	759	725	749	-3.6%	69,500	-	-2.47%
08/10	（IR情報）16:00 2027年3月期第1四半期決算発表補足資料
08/10	（IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/10	775	777	766	777	+1.97%	15,000	-	+1.17%
08/07	761	765	760	762	-0.91%	2,400	-	-0.65%
08/06	750	769	750	769	+2.67%	9,100	-	+0.52%
08/05	755	774	742	749	-0.79%	16,200	-	-1.83%
08/04	754	770	743	755	+0.8%	13,700	-	-0.92%
08/03	777	780	744	749	-2.98%	10,000	-	-1.45%
07/31	779	779	752	772	+3.07%	10,000	-	+1.85%
07/30	767	767	741	749	-2.47%	35,300	-	-0.79%
07/29	774	790	768	768	0%	4,400	-	+1.99%
07/28	784	790	766	768	-3.27%	11,600	-	+2.4%
07/27	778	794	778	794	+2.06%	22,600	-	+6.15%
07/24	767	779	766	778	+1.43%	9,800	-	+4.57%
07/23	768	780	767	767	-0.39%	10,500	-	+3.51%
07/22	775	780	770	770	-0.9%	10,000	-	+4.19%
07/21	784	785	777	777	-0.77%	5,500	-	+5.57%
07/17	798	800	783	783	-2.13%	14,000	-	+6.82%
07/16	800	801	792	800	+0.13%	8,500	-	+9.74%
07/15	781	804	781	799	+2.44%	23,300	-	+10.36%
07/14	774	783	772	780	+0.78%	16,300	-	+8.33%
07/13	756	777	756	774	+3.2%	18,600	-	+8.1%
07/10	762	765	750	750	-0.79%	9,500	-	+5.34%
07/09	755	763	748	756	0%	7,500	-	+6.48%
07/08	760	760	747	756	+1.34%	9,900	-	+6.93%
07/07	755	758	745	746	-1.58%	11,100	-	+5.97%
07/06	760	760	746	758	+1.74%	11,400	-	+8.13%
07/03	725	745	720	745	+3.19%	24,500	-	+6.73%
07/02	720	723	719	722	+0.98%	6,700	-	+3.74%
07/01	714	715	710	715	+1.13%	7,900	-	+2.88%
06/30	707	709	706	707	-0.56%	1,400	-	+1.87%
06/29	710	712	702	711	+1.28%	6,000	-	+2.45%
06/26	702	706	700	702	+0.29%	4,500	-	+1.3%
06/25	697	704	697	700	+0.57%	5,100	-	+1.01%
06/24	702	705	696	696	-1%	11,000	-	+0.43%
06/23	708	708	703	703	-0.71%	2,800	-	+1.59%
06/22	698	722	698	708	+1.43%	5,500	-	+2.31%
06/19	712	715	698	698	-1.97%	10,200	-	+0.87%
06/18	704	725	704	712	+1.28%	19,800	-	+3.04%
06/17	706	711	698	703	-0.14%	9,100	-	+2.03%
06/16	700	704	698	704	+1.59%	5,000	-	+2.18%
06/15	697	709	692	693	+0.87%	18,100	-	+0.73%
06/12	692	698	687	687	+0.73%	10,400	-	0%
06/11	694	698	682	682	-1.3%	4,500	-	-0.73%
06/10	685	695	676	691	+0.73%	10,800	-	+0.44%
06/09	680	689	680	686	+0.73%	5,000	-	-0.29%
06/08	693	693	681	681	-1.3%	7,600	-	-1.02%
06/05	673	692	673	690	+2.37%	17,600	-	+0.15%
06/04	679	680	673	674	-0.59%	7,200	-	-2.18%
06/03	675	681	674	678	-0.29%	4,600	-	-1.74%
06/02	690	690	675	680	-0.15%	21,100	-	-1.59%
06/01	694	694	681	681	-1.45%	13,400	-	-1.59%
05/29	（IR情報）16:00 個人投資家向けＩＲセミナーの書き起こし及びアーカイブ動画公開のお知らせ
05/29	700	703	691	691	-1.14%	13,300	-	-0.29%
05/28	700	704	699	699	+0.29%	2,600	-	+0.72%
05/27	705	705	697	697	0%	7,000	-	+0.29%
05/26	691	703	686	697	+1.16%	11,500	-	+0.29%
05/25	712	712	689	689	-2.27%	13,000	-	-1.01%
05/22	（IR情報）16:00 定款一部変更に関するお知らせ
05/22	（IR情報）16:00 剰余金の配当に関するお知らせ
05/22	（IR情報）16:00 役員の異動に関するお知らせ
05/22	707	713	701	705	+1.15%	6,200	-	+1.15%
05/21	692	715	692	697	+1.6%	9,700	-	-0.14%
05/20	701	713	686	686	-2.14%	23,000	-	-2%
05/19	691	719	691	701	+1.74%	37,400	-	-0.14%
05/18	686	700	684	689	+2.23%	30,600	-	-2.13%
05/15	（IR情報）16:00 2026年3月期決算発表補足資料
05/15	（IR情報）16:00 2026年3月期個別業績と前期実績値との差異に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
05/15	684	689	670	674	-1.17%	30,200	-	-4.4%
05/14	685	690	682	682	-0.29%	7,200	-	-3.67%
05/13	679	686	679	684	+0.29%	8,000	-	-3.66%
05/12	（IR情報）12:00 個人投資家向けＩＲセミナー登壇のお知らせ
05/12	685	688	682	682	-0.15%	8,900	-	-4.21%
05/11	686	686	681	683	-0.44%	15,100	-	-4.48%

ショーエイコーポレーション（9385）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート