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
03/06	1,990	2,000	1,973	1,998	-0.84%	92,100	1442億4858万	-2.92%
03/05	2,040	2,042	2,005	2,015	+1.66%	119,500	1454億7592万	-2.09%
03/04	2,007	2,016	1,950	1,982	-3.18%	172,400	1430億9343万	-3.74%
03/03	2,087	2,095	2,046	2,047	-2.52%	137,500	1477億8620万	-0.68%
03/02	2,110	2,137	2,087	2,100	-2.51%	100,400	1516億1262万	+1.79%
02/27	2,102	2,154	2,099	2,154	+3.01%	182,100	1555億1123万	+4.46%
02/26	2,083	2,110	2,079	2,091	+0.05%	73,400	1509億6285万	+1.6%
02/25	2,089	2,098	2,069	2,090	+0.05%	99,300	1508億9065万	+1.55%
02/24	2,071	2,099	2,066	2,089	+1.61%	95,300	1508億1846万	+1.51%
02/20	2,062	2,073	2,049	2,056	-1.3%	70,000	1484億3597万	-0.19%
02/19	2,070	2,083	2,057	2,083	+0.48%	81,700	1503億8528万	+0.97%
02/18	2,084	2,084	2,060	2,073	+0.63%	58,400	1496億6331万	+0.39%
02/17	2,041	2,070	2,031	2,060	+0.93%	83,400	1487億2476万	-0.29%
02/16	2,075	2,080	2,033	2,041	-1.64%	101,400	1473億5302万	-1.26%
02/13	2,125	2,125	2,063	2,075	-1.71%	79,300	1498億771万	+0.29%
02/12	2,113	2,134	2,099	2,111	+0.72%	113,600	1524億678万	+2.08%
02/10	2,075	2,105	2,055	2,096	+1.01%	122,700	1513億2383万	+1.4%
02/09	2,060	2,077	2,021	2,075	+2.47%	171,300	1498億771万	+0.44%
02/06	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,062	2,069	2,000	2,025	-1.79%	169,500	1461億9788万	-1.89%
02/05	2,080	2,088	2,059	2,062	+0.73%	107,400	1488億6915万	-0.15%
02/04	2,022	2,066	2,022	2,047	+0.44%	97,900	1477億8620万	-0.87%
02/03	2,017	2,044	2,010	2,038	+1.04%	96,300	1471億3644万	-1.26%
02/02	2,044	2,050	2,013	2,017	-0.2%	100,200	1456億2031万	-2.28%
01/30	2,016	2,027	2,002	2,021	+1.1%	91,200	1459億910万	-2.08%
01/29	1,999	2,006	1,969	1,999	-0.3%	113,300	1443億2077万	-3.15%
01/28	2,015	2,031	2,000	2,005	-1.33%	65,400	1447億5395万	-2.91%
01/27	2,026	2,034	2,013	2,032	-0.59%	78,700	1467億326万	-1.6%
01/26	2,054	2,085	2,043	2,044	-2.01%	76,600	1475億6961万	-0.87%
01/23	2,083	2,096	2,075	2,086	+0.14%	54,600	1506億187万	+1.26%
01/22	2,078	2,094	2,062	2,083	+1.26%	75,600	1503億8528万	+1.26%
01/21	2,054	2,064	2,046	2,057	-1.3%	88,800	1485億817万	+0.15%
01/20	2,095	2,099	2,075	2,084	-0.9%	88,900	1504億5747万	+1.66%
01/19	2,126	2,127	2,088	2,103	-1.08%	68,800	1518億2921万	+2.74%
01/16	2,115	2,128	2,111	2,126	+0.09%	74,700	1534億8973万	+4.06%
01/15	2,117	2,130	2,116	2,124	-0.23%	76,600	1533億4533万	+4.22%
01/14	2,104	2,129	2,104	2,129	+1.19%	84,000	1537億632万	+4.72%
01/13	2,119	2,120	2,088	2,104	+0.48%	115,700	1519億140万	+3.7%
01/09	2,112	2,117	2,087	2,094	+0.87%	220,300	1511億7944万	+3.36%
01/08	2,070	2,083	2,069	2,076	+0.34%	111,100	1498億7990万	+2.57%
01/07	2,071	2,086	2,062	2,069	-1%	123,500	1493億7453万	+2.17%
01/06	2,063	2,090	2,058	2,090	+1.95%	116,300	1508億9065万	+3.11%
01/05	2,061	2,067	2,048	2,050	+0.15%	86,700	1480億279万	+1.08%
2025
12/30	2,055	2,076	2,047	2,047	-0.05%	121,800	1477億8620万	+0.84%
12/29	2,046	2,055	2,032	2,048	+0.24%	81,800	1478億5840万	+0.74%
12/26	2,045	2,053	2,039	2,043	+0.25%	68,100	1474億9742万	+0.44%
12/25	2,025	2,046	2,021	2,038	+0.79%	43,300	1471億3644万	+0.2%
12/24	2,028	2,037	2,022	2,022	-0.34%	55,700	1459億8129万	-0.59%
12/23	2,023	2,037	2,020	2,029	+0.3%	73,200	1464億8667万	-0.29%
12/22	2,019	2,036	2,006	2,023	+0.2%	100,700	1460億5349万	-0.69%
12/19	1,993	2,030	1,993	2,019	+0.8%	172,300	1457億6470万	-1.03%
12/18	1,981	2,006	1,967	2,003	+1.68%	89,000	1446億956万	-1.96%
12/17	1,999	1,999	1,965	1,970	-0.91%	84,400	1422億2707万	-3.81%
12/16	1,994	1,998	1,967	1,988	-0.85%	189,500	1435億2661万	-3.17%
12/15	1,990	2,010	1,990	2,005	+0.25%	106,800	1447億5395万	-2.58%
12/12	1,996	2,010	1,990	2,000	+1.68%	113,200	1443億9297万	-2.96%
12/11	2,010	2,011	1,965	1,967	-1.6%	98,000	1420億1048万	-4.65%
12/10	2,014	2,019	1,997	1,999	-0.3%	136,300	1443億2077万	-3.34%
12/09	2,000	2,024	1,990	2,005	-0.69%	129,500	1447億5395万	-3.05%
12/08	2,001	2,019	1,993	2,019	+1.41%	123,800	1457億6470万	-2.42%
12/05	2,015	2,015	1,987	1,991	-1.63%	133,300	1437億4320万	-3.82%
12/04	2,022	2,033	2,015	2,024	-0.2%	109,400	1461億2568万	-2.32%
12/03	2,040	2,048	2,019	2,028	-1.22%	119,600	1464億1447万	-2.22%
12/02	2,095	2,095	2,046	2,053	-2.14%	79,400	1482億1938万	-1.25%
12/01	2,124	2,130	2,089	2,098	-1.22%	104,000	1514億6822万	+0.82%
11/28	2,127	2,142	2,117	2,124	+0.66%	142,300	1533億4533万	+2.02%
11/27	2,114	2,120	2,102	2,110	+0.14%	108,100	1523億3458万	+1.34%
11/26	2,123	2,134	2,094	2,107	+0.29%	126,200	1521億1799万	+1.2%
11/25	2,094	2,119	2,027	2,101	+0.33%	164,100	1516億8481万	+0.91%
11/21	2,045	2,094	2,045	2,094	+3.05%	140,300	1511億7944万	+0.53%
11/20	2,057	2,057	2,026	2,032	-0.44%	102,200	1467億326万	-2.5%
11/19	2,070	2,070	2,037	2,041	-0.54%	110,800	1473億5302万	-2.3%
11/18	2,059	2,067	2,038	2,052	-1.06%	107,700	1481億4719万	-1.96%
11/17	2,081	2,088	2,066	2,074	-0.72%	87,900	1497億3551万	-1.1%
11/14	2,101	2,109	2,080	2,089	-0.9%	127,800	1508億1846万	-0.67%
11/13	2,119	2,141	2,096	2,108	-0.09%	72,200	1521億9019万	+0.05%
11/12	2,124	2,140	2,103	2,110	+0.48%	105,800	1523億3458万	-0.09%
11/11	2,107	2,125	2,077	2,100	-0.33%	97,800	1516億1262万	-0.85%
11/10	2,100	2,120	2,093	2,107	+1.06%	123,900	1521億1799万	-0.71%
11/07	2,060	2,087	2,050	2,085	+1.81%	126,200	1505億2967万	-1.88%
11/06	15:00 2026年3月期第2四半期決算説明資料
11/06	2,098	2,119	2,048	2,048	-2.15%	192,100	1478億5840万	-3.94%
11/05	14:00 株主優待制度の導入に関するお知らせ
11/05	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	1,995	2,149	1,987	2,093	+4.39%	304,000	1511億724万	-2.24%
11/04	2,012	2,036	2,001	2,005	-1.47%	138,500	1447億5395万	-6.7%
10/31	2,056	2,057	2,013	2,035	-0.29%	171,600	1469億1985万	-5.92%
10/30	2,030	2,063	2,028	2,041	+0.39%	1,050,700	1473億5302万	-6.16%
10/29	2,099	2,099	2,033	2,033	-2.59%	186,500	1467億7545万	-7.04%
10/28	2,141	2,141	2,082	2,087	-2.66%	137,300	1506億7406万	-5.18%
10/27	2,119	2,156	2,119	2,144	+2.14%	141,900	1547億8926万	-3.12%
10/24	2,140	2,156	2,097	2,099	-1.87%	97,300	1515億4042万	-5.54%
10/23	2,106	2,151	2,101	2,139	+1.09%	123,800	1544億2828万	-4.12%
10/22	2,115	2,130	2,112	2,116	+0.67%	154,100	1527億6776万	-5.62%
10/21	2,120	2,129	2,102	2,102	-0.85%	103,600	1517億5701万	-6.74%
10/20	2,138	2,138	2,112	2,120	+0.38%	92,100	1530億5655万	-6.48%
10/17	2,120	2,123	2,108	2,112	-0.38%	92,300	1524億7898万	-7.37%
10/16	2,130	2,159	2,110	2,120	-1.85%	174,800	1530億5655万	-7.54%
10/15	2,155	2,182	2,149	2,160	+1.17%	114,500	1559億4441万	-6.29%
10/14	2,109	2,146	2,109	2,135	-1.11%	182,800	1541億3949万	-7.7%
10/10	2,184	2,187	2,150	2,159	-2.57%	166,800	1558億7221万	-7.02%
10/09	2,200	2,217	2,185	2,216	+0.45%	127,000	1599億8741万	-4.97%
10/08	2,237	2,259	2,205	2,206	-1.34%	113,900	1592億6545万	-6.01%
10/07	2,235	2,251	2,219	2,236	-0.67%	117,100	1614億3134万	-5.33%

5930 文化シヤッター

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート