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
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	16:00 2027年3月期第1四半期決算補足資料
08/04	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	14:00 「ダルトンらによる当社株券等の大規模買付行為等の蓋然性が高い状況(有事)を踏まえた、対抗措置の条件付き発動に関する承認の件」の承認に伴う独立委員会委員
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	15:00 連結子会社からの配当金受領に関するお知らせ
05/18	1,802	1,826	1,769	1,770	-2.75%	158,200	-	-4.94%
05/15	12:00 (訂正)「株主提案に対する当社取締役会意見に関するお知らせ」の一部訂正について
05/15	1,806	1,832	1,794	1,820	+2.08%	112,200	-	-2.57%
05/14	14:00 株主提案に対する当社取締役会意見に関するお知らせ
05/14	14:00 ダルトンらによる当社株券等の大規模買付行為等の蓋然性が高い状況(有事)を踏まえた、対抗措置の条件付き発動に関する定時株主総会における株主意思確認の議案
05/14	14:00 2026年3月期決算説明資料
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
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%
04/28	1,830	1,866	1,830	1,866	+1.91%	140,200	-	-1.74%
04/27	1,820	1,845	1,818	1,831	+0.11%	69,400	-	-3.73%
04/24	1,830	1,840	1,820	1,829	-0.49%	53,600	-	-3.94%

文化シヤッター（5930）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート