- 5930
- 2026/09/28
- 時価
- 1386億円
- PER 予
- 10.39倍
- 2010年以降
- 赤字-26.17倍
（2010-2026年） - PBR
- 1.15倍
- 2010年以降
- 0.35-1.63倍
（2010-2026年） - 配当 予
- 3.85%
- ROE 予
- 11.11%
- ROA 予
- 6.5%
- 資料
- Link
- CSV,JSON
文化シヤッター（5930）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,928
- 始値
- 1,941
- 高値
- 1,941
- 安値
- 1,915
- 終値 -0.41%
- 1,920
- 出来高 +18%
- 121,300
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,919 - 株価（25日）
移動平均値 - +1.21%
1,897 - 出来高（5日）
移動平均値 - +1.76%
119,200
2026/04/30～2026/09/28
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,941 | 1,941 | 1,915 | 1,920 | -0.41% | 121,300 | - | +1.21% | - | - |
| 09/25 | 1,919 | 1,932 | 1,902 | 1,928 | +1.05% | 102,800 | - | +1.85% | - | - |
| 09/24 | 1,923 | 1,923 | 1,902 | 1,908 | -0.47% | 116,000 | - | +1.01% | - | - |
| 09/18 | 1,907 | 1,926 | 1,899 | 1,917 | -0.26% | 180,800 | - | +1.7% | - | - |
| 09/17 | 1,900 | 1,922 | 1,891 | 1,922 | +1.85% | 75,100 | - | +2.13% | - | - |
| 09/16 | 1,895 | 1,904 | 1,887 | 1,887 | +0.16% | 56,900 | - | +0.43% | - | - |
| 09/15 | 1,899 | 1,903 | 1,883 | 1,884 | -0.48% | 77,200 | - | +0.37% | - | - |
| 09/14 | 1,895 | 1,903 | 1,880 | 1,893 | +1.34% | 69,000 | - | +1.01% | - | - |
| 09/11 | 1,843 | 1,877 | 1,835 | 1,868 | +0.32% | 128,800 | - | -0.16% | - | - |
| 09/10 | 1,875 | 1,875 | 1,854 | 1,862 | -1.32% | 87,500 | - | -0.37% | - | - |
| 09/09 | 1,896 | 1,904 | 1,882 | 1,887 | -0.37% | 79,100 | - | +1.13% | - | - |
| 09/08 | 1,913 | 1,924 | 1,894 | 1,894 | -0.99% | 89,000 | - | +1.5% | - | - |
| 09/07 | 1,910 | 1,918 | 1,902 | 1,913 | +0.31% | 63,800 | - | +2.57% | - | - |
| 09/04 | 1,910 | 1,915 | 1,901 | 1,907 | -0.31% | 91,300 | - | +2.31% | - | - |
| 09/03 | 1,900 | 1,920 | 1,897 | 1,913 | +0.42% | 100,400 | - | +2.52% | - | - |
| 09/02 | 1,902 | 1,913 | 1,890 | 1,905 | -0.99% | 103,700 | - | +1.93% | - | - |
| 09/01 | 1,890 | 1,928 | 1,885 | 1,924 | +0.94% | 126,500 | - | +2.83% | - | - |
| 08/31 | 1,888 | 1,906 | 1,884 | 1,906 | +0.95% | 134,800 | - | +1.76% | - | - |
| 08/28 | 1,882 | 1,899 | 1,874 | 1,888 | -0.26% | 89,300 | - | +0.75% | - | - |
| 08/27 | 1,893 | 1,907 | 1,887 | 1,893 | -0.11% | 73,200 | - | +0.96% | - | - |
| 08/26 | 1,895 | 1,903 | 1,888 | 1,895 | -0.11% | 96,900 | - | +1.01% | - | - |
| 08/25 | 1,882 | 1,899 | 1,882 | 1,897 | +0.8% | 109,700 | - | +1.01% | - | - |
| 08/24 | 1,875 | 1,892 | 1,870 | 1,882 | +0.53% | 106,100 | - | +0.16% | - | - |
| 08/21 | 1,850 | 1,872 | 1,850 | 1,872 | +0.92% | 113,400 | - | -0.43% | - | - |
| 08/20 | 1,835 | 1,855 | 1,835 | 1,855 | +1.53% | 129,900 | - | -1.43% | - | - |
| 08/19 | 1,829 | 1,845 | 1,818 | 1,827 | +0.61% | 258,800 | - | -3.08% | - | - |
| 08/18 | 1,820 | 1,836 | 1,814 | 1,816 | -0.49% | 220,800 | - | -3.81% | - | - |
| 08/17 | 1,847 | 1,855 | 1,817 | 1,825 | -1.19% | 191,100 | - | -3.54% | - | - |
| 08/14 | 1,825 | 1,850 | 1,823 | 1,847 | +0.65% | 227,000 | - | -2.64% | - | - |
| 08/13 | 1,833 | 1,838 | 1,817 | 1,835 | +0.27% | 170,000 | - | -3.47% | - | - |
| 08/12 | 1,814 | 1,835 | 1,814 | 1,830 | +1.1% | 157,400 | - | -3.94% | - | - |
| 08/10 | 1,835 | 1,835 | 1,808 | 1,810 | -0.55% | 137,400 | - | -5.14% | - | - |
| 08/07 | 1,817 | 1,829 | 1,807 | 1,820 | +0.28% | 178,400 | - | -4.86% | - | - |
| 08/06 | 1,791 | 1,818 | 1,790 | 1,815 | +1.45% | 255,500 | - | -5.27% | - | - |
| 08/05 | 1,821 | 1,821 | 1,768 | 1,789 | -4.94% | 282,800 | - | -6.82% | - | - |
| 08/04 | 1,864 | 1,925 | 1,840 | 1,882 | +0.7% | 234,500 | - | -2.23% | - | - |
| 08/03 | 1,944 | 1,944 | 1,850 | 1,869 | -1.84% | 168,700 | - | -3.01% | - | - |
| 07/31 | 1,936 | 1,939 | 1,900 | 1,904 | -3.01% | 128,600 | - | -1.24% | - | - |
| 07/30 | 1,951 | 1,963 | 1,930 | 1,963 | -0.46% | 128,200 | - | +1.87% | - | - |
| 07/29 | 1,969 | 1,989 | 1,951 | 1,972 | +0.66% | 141,400 | - | +2.49% | - | - |
| 07/28 | 1,964 | 1,976 | 1,949 | 1,959 | -0.25% | 107,300 | - | +2.08% | - | - |
| 07/27 | 1,930 | 1,966 | 1,927 | 1,964 | +1.76% | 108,300 | - | +2.51% | - | - |
| 07/24 | 1,906 | 1,933 | 1,902 | 1,930 | +0.84% | 52,000 | - | +0.84% | - | - |
| 07/23 | 1,919 | 1,930 | 1,912 | 1,914 | -0.93% | 46,100 | - | +0.16% | - | - |
| 07/22 | 1,931 | 1,944 | 1,922 | 1,932 | -0.46% | 61,300 | - | +1.2% | - | - |
| 07/21 | 1,943 | 1,952 | 1,924 | 1,941 | +1.46% | 78,500 | - | +1.84% | - | - |
| 07/17 | 1,938 | 1,944 | 1,909 | 1,913 | -0.36% | 95,200 | - | +0.58% | - | - |
| 07/16 | 1,931 | 1,941 | 1,919 | 1,920 | -0.47% | 61,200 | - | +1% | - | - |
| 07/15 | 1,930 | 1,940 | 1,914 | 1,929 | +0.57% | 58,500 | - | +1.58% | - | - |
| 07/14 | 1,918 | 1,940 | 1,906 | 1,918 | +0.89% | 50,400 | - | +1.11% | - | - |
| 07/13 | 1,920 | 1,925 | 1,895 | 1,901 | -0.78% | 74,500 | - | +0.37% | - | - |
| 07/10 | 2,001 | 2,001 | 1,913 | 1,916 | -2.29% | 202,000 | - | +1.27% | - | - |
| 07/09 | 1,927 | 1,969 | 1,920 | 1,961 | +1.76% | 96,200 | - | +3.76% | - | - |
| 07/08 | 1,950 | 1,952 | 1,927 | 1,927 | -0.46% | 78,500 | - | +2.23% | - | - |
| 07/07 | 1,928 | 1,952 | 1,927 | 1,936 | +0.52% | 60,000 | - | +2.87% | - | - |
| 07/06 | 1,922 | 1,934 | 1,914 | 1,926 | +0.63% | 49,500 | - | +2.61% | - | - |
| 07/03 | 1,935 | 1,941 | 1,910 | 1,914 | -0.16% | 53,100 | - | +2.19% | - | - |
| 07/02 | 1,920 | 1,931 | 1,905 | 1,917 | +1.37% | 65,200 | - | +2.4% | - | - |
| 07/01 | 1,920 | 1,920 | 1,885 | 1,891 | -1.41% | 63,800 | - | +1.12% | - | - |
| 06/30 | 1,930 | 1,933 | 1,911 | 1,918 | -0.52% | 105,100 | - | +2.68% | - | - |
| 06/29 | 1,916 | 1,930 | 1,910 | 1,928 | +0.89% | 79,300 | - | +3.38% | - | - |
| 06/26 | 1,891 | 1,915 | 1,881 | 1,911 | +1.38% | 82,100 | - | +2.69% | - | - |
| 06/25 | 1,877 | 1,892 | 1,866 | 1,885 | +0.91% | 86,700 | - | +1.4% | - | - |
| 06/24 | 1,852 | 1,878 | 1,852 | 1,868 | +0.32% | 76,100 | - | +0.65% | - | - |
| 06/23 | 1,890 | 1,891 | 1,852 | 1,862 | -1.17% | 100,800 | - | +0.38% | - | - |
| 06/22 | 1,899 | 1,899 | 1,876 | 1,884 | -1.05% | 88,200 | - | +1.67% | - | - |
| 06/19 | 1,892 | 1,904 | 1,873 | 1,904 | +2.15% | 194,300 | - | +3.03% | - | - |
| 06/18 | 1,856 | 1,882 | 1,856 | 1,864 | +0.32% | 116,300 | - | +1.03% | - | - |
| 06/17 | 1,864 | 1,870 | 1,851 | 1,858 | +0.38% | 65,600 | - | +0.87% | - | - |
| 06/16 | 1,856 | 1,860 | 1,834 | 1,851 | -0.48% | 72,700 | - | +0.54% | - | - |
| 06/15 | 1,884 | 1,885 | 1,855 | 1,860 | -0.69% | 74,300 | - | +1.03% | - | - |
| 06/12 | 1,873 | 1,884 | 1,851 | 1,873 | +0.05% | 132,300 | - | +1.74% | - | - |
| 06/11 | 1,874 | 1,874 | 1,849 | 1,872 | -0.11% | 93,300 | - | +1.74% | - | - |
| 06/10 | 1,870 | 1,905 | 1,849 | 1,874 | +0.7% | 86,200 | - | +1.85% | - | - |
| 06/09 | 1,856 | 1,879 | 1,854 | 1,861 | +0.59% | 76,700 | - | +1.2% | - | - |
| 06/08 | 1,862 | 1,876 | 1,832 | 1,850 | -0.7% | 110,600 | - | +0.6% | - | - |
| 06/05 | 1,838 | 1,875 | 1,838 | 1,863 | +1.58% | 53,400 | - | +1.25% | - | - |
| 06/04 | 1,830 | 1,858 | 1,826 | 1,834 | -0.22% | 67,200 | - | -0.22% | - | - |
| 06/03 | 1,815 | 1,841 | 1,800 | 1,838 | +1.27% | 76,800 | - | 0% | - | - |
| 06/02 | 1,810 | 1,834 | 1,791 | 1,815 | -1.25% | 104,100 | - | -1.25% | - | - |
| 06/01 | 1,859 | 1,859 | 1,820 | 1,838 | -2.03% | 128,300 | - | -0.11% | - | - |
| 05/29 | 1,871 | 1,901 | 1,861 | 1,876 | +0.54% | 210,500 | - | +1.9% | - | - |
| 05/28 | 1,863 | 1,886 | 1,853 | 1,866 | +0.97% | 125,900 | - | +1.36% | - | - |
| 05/27 | 1,848 | 1,860 | 1,838 | 1,848 | 0% | 63,700 | - | +0.43% | - | - |
| 05/26 | 1,828 | 1,859 | 1,819 | 1,848 | +1.32% | 117,500 | - | +0.33% | - | - |
| 05/25 | 1,838 | 1,850 | 1,802 | 1,824 | -1.3% | 109,200 | - | -1.08% | - | - |
| 05/22 | 1,832 | 1,854 | 1,814 | 1,848 | +0.82% | 108,000 | - | +0.05% | - | - |
| 05/21 | 1,857 | 1,862 | 1,833 | 1,833 | -0.33% | 113,900 | - | -0.87% | - | - |
| 05/20 | 1,804 | 1,842 | 1,792 | 1,839 | +2% | 197,000 | - | -0.76% | - | - |
| 05/19 | 1,799 | 1,815 | 1,791 | 1,803 | +1.86% | 162,600 | - | -2.91% | - | - |
| 05/18 | 1,802 | 1,826 | 1,769 | 1,770 | -2.75% | 158,200 | - | -4.94% | - | - |
| 05/15 | 1,806 | 1,832 | 1,794 | 1,820 | +2.08% | 112,200 | - | -2.57% | - | - |
| 05/14 | 1,837 | 1,892 | 1,782 | 1,783 | -3.36% | 145,400 | - | -4.75% | - | - |
| 05/13 | 1,860 | 1,868 | 1,845 | 1,845 | -0.38% | 90,500 | - | -1.7% | - | - |
| 05/12 | 1,864 | 1,885 | 1,851 | 1,852 | -0.27% | 95,500 | - | -1.49% | - | - |
| 05/11 | 1,843 | 1,870 | 1,843 | 1,857 | +0.11% | 105,400 | - | -1.43% | - | - |
| 05/08 | 1,864 | 1,867 | 1,832 | 1,855 | -0.7% | 130,800 | - | -1.64% | - | - |
| 05/07 | 1,865 | 1,883 | 1,860 | 1,868 | +0.81% | 98,400 | - | -1.01% | - | - |
| 05/01 | 1,843 | 1,862 | 1,822 | 1,853 | +0.16% | 87,200 | - | -1.96% | - | - |
| 04/30 | 1,845 | 1,859 | 1,833 | 1,850 | -0.86% | 124,900 | - | -2.37% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 755 7/10 | 280 3/17 | 658,000 3/14 | - | - | +6.77% 5/7 | -22.08% 3/14 |
| 2009年 3月期 | 464 6/17 | 255 10/8 | 874,000 5/14 | - | - | +32.63% 5/14 | -26.6% 10/8 |
| 2010年 3月期 | 395 6/15 | 247 11/18 | 396,000 3/31 | - | - | +14.79% 12/17 | -16.13% 11/18 |
| 2011年 3月期 | 299 1/12 | 145 3/16 | 4,274,000 1/12 | 215億8674万 | 104億6849万 | +15.21% 1/12 | -33.42% 3/15 |
| 2012年 3月期 | 315 1/19 | 198 8/9 | 575,000 4/1 | 227億4189万 | 142億9490万 | +16.19% 1/18 | -6.89% 6/6 |
| 2013年 3月期 | 497 3/21 | 282 4/4 | 490,000 5/10 | 358億8165万 | 203億5940万 | +14.95% 5/7 | -6.13% 9/5 |
| 2014年 3月期 | 745 5/29 | 445 4/2 | 2,219,000 6/19 | 537億8638万 | 321億2743万 | +20.44% 5/17 | -18.07% 6/7 |
| 2015年 3月期 | 1,068 12/5 | 579 5/13 | 788,000 7/3 | 771億584万 | 418億176万 | +20.06% 6/10 | -10.17% 10/17 |
| 2016年 3月期 | 1,180 4/16 4/14 | 797 9/29 | 558,800 4/13 | 851億9185万 | 575億4060万 | +12.84% 10/2 | -12.88% 1/21 |
| 2017年 3月期 | 981 4/28 | 670 8/17 | 448,300 9/23 | 708億2475万 | 483億7164万 | +8.93% 9/26 | -14.19% 8/16 |
| 2018年 3月期 | 1,166 11/30 | 781 4/17 | 682,000 8/3 | 841億8110万 | 563億8545万 | +14.86% 11/30 | -7.34% 8/25 |
| 2019年 3月期 | 1,200 5/15 | 643 12/25 | 856,000 8/29 | 866億3578万 | 464億2234万 | +11.1% 2/21 | -12.22% 12/25 |
| 2020年 3月期 | 1,012 12/16 | 671 3/17 | 754,700 3/13 | 730億6284万 | 484億4384万 | +9.72% 3/27 | -13.37% 3/16 |
| 2021年 3月期 | 1,127 3/29 3/26 | 688 8/3 | 618,600 11/5 | 813億6544万 | 496億7118万 | +10.47% 9/18 | -6.46% 4/21 |
| 2022年 3月期 | 1,211 7/26 | 942 5/13 | 534,500 5/13 | 874億2994万 | 680億909万 | +10.22% 5/24 | -5.89% 11/30 |
| 2023年 3月期 | 1,186 3/10 | 891 5/19 | 1,230,700 8/4 | 856億2503万 | 643億2706万 | +6.74% 11/25 | -4.7% 9/26 |
| 2024年 3月期 | 1,771 3/27 | 1,041 8/7 | 1,007,000 10/30 | 1278億5997万 | 751億5654万 | +16.58% 11/9 | -4.66% 4/25 4/23 |
| 2025年 3月期 | 2,002 12/30 | 1,444 8/5 | 370,900 11/6 | 1445億3736万 | 1042億5172万 | +10.2% 10/7 | -13.21% 8/5 |
| 2026年 3月期 | 2,772 8/12 | 1,658 4/7 | 1,050,700 10/30 | 2001億2866万 | 1197億177万 | +10.17% 8/8 | -9.33% 9/4 |
| 最新 | 1,920 2026/9/28 | 121,300 | 1386億1725万 | +1.21% 1,897 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 42%（1.42倍）
- 1986/12/27 vs 1985/12/28
- 118%（2.18倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 32%（1.32倍）
- 1989/12/29 vs 1988/12/28
- 125%（2.25倍）
- 1990/12/28 vs 1989/12/29
- 9%（1.09倍）
- 1991/12/30 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- 22%（1.22倍）
- 2012/12/28 vs 2011/12/30
- 53%（1.53倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/28 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
145円（2011/03/16） - 1224%（13.24倍）
1,920円（9/28）
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。
