日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/20	2,177	2,178	2,153	2,166	-0.73%	124,700	1563億7759万	+5.04%
05/19	15:00 連結子会社からの配当金受領に関するお知らせ
05/19	2,185	2,217	2,163	2,182	-0.41%	86,100	1575億3273万	+6.28%
05/16	2,184	2,211	2,166	2,191	+0.37%	88,300	1581億8250万	+7.51%
05/15	2,180	2,209	2,153	2,183	-0.5%	117,700	1576億493万	+7.86%
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 自己株式の取得に係る事項の決定に関するお知らせ
05/14	14:00 剰余金の配当(増配)に関するお知らせ
05/14	14:00 中期経営計画(2024～2026年度)における株主還元方針の拡充に関するお知らせ
05/14	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/14	2,162	2,238	2,134	2,194	+1.48%	155,200	1583億9909万	+9.32%
05/13	2,178	2,178	2,154	2,162	+0.09%	69,200	1560億8880万	+8.59%
05/12	2,140	2,172	2,132	2,160	+1.03%	47,000	1559億4441万	+9.15%
05/09	2,100	2,150	2,095	2,138	+2.25%	78,900	1543億5608万	+8.69%
05/08	2,079	2,091	2,062	2,091	+0.58%	48,300	1509億6285万	+6.9%
05/07	2,052	2,088	2,052	2,079	+1.17%	78,000	1500億9649万	+6.72%
05/02	2,054	2,069	2,044	2,055	+0.69%	74,800	1483億6378万	+5.87%
05/01	2,037	2,052	2,034	2,041	-0.2%	64,700	1473億5302万	+5.37%
04/30	2,045	2,059	2,039	2,045	+0.34%	102,300	1476億4181万	+5.79%
04/28	2,024	2,041	2,021	2,038	+1.14%	121,600	1471億3644万	+5.71%
04/25	2,000	2,030	2,000	2,015	+0.75%	80,400	1454億7592万	+4.78%
04/24	2,021	2,030	1,994	2,000	-0.94%	73,200	1443億9297万	+4.11%
04/23	2,020	2,038	2,014	2,019	+0.75%	108,700	1457億6470万	+5.21%
04/22	1,987	2,015	1,983	2,004	+0.5%	74,700	1446億8175万	+4.76%
04/21	2,009	2,022	1,989	1,994	-1.97%	70,600	1439億5979万	+4.51%
04/18	1,981	2,036	1,979	2,034	+3.3%	75,600	1468億4765万	+6.88%
04/17	1,973	1,973	1,951	1,969	-0.2%	39,500	1421億5488万	+3.8%
04/16	1,950	1,973	1,947	1,973	+1.44%	53,200	1424億4366万	+4.23%
04/15	1,950	1,950	1,939	1,945	-0.15%	59,900	1404億2216万	+3.02%
04/14	1,958	1,960	1,936	1,948	+0.83%	155,900	1406億3875万	+3.34%
04/11	1,883	1,940	1,868	1,932	+0.47%	134,100	1394億8361万	+2.66%
04/10	1,940	1,940	1,880	1,923	+6.01%	144,100	1388億3384万	+2.23%
04/09	1,830	1,850	1,785	1,814	-1.79%	140,800	1309億6442万	-3.46%
04/08	1,813	1,872	1,813	1,847	+5.42%	190,100	1333億4691万	-1.81%
04/07	1,687	1,796	1,658	1,752	-2.99%	205,400	1264億8824万	-6.91%
04/04	1,795	1,816	1,781	1,806	-2.54%	135,100	1303億8685万	-4.24%
04/03	1,817	1,857	1,801	1,853	-0.22%	118,700	1337億8009万	-1.8%
04/02	1,891	1,891	1,848	1,857	-0.85%	76,600	1340億6887万	-1.54%
04/01	1,908	1,924	1,862	1,873	-0.27%	96,200	1352億2402万	-0.64%
03/31	1,887	1,898	1,869	1,878	-1.78%	90,000	1355億8500万	-0.32%
03/28	1,923	1,928	1,898	1,912	-2.2%	93,000	1380億3968万	+1.54%
03/27	1,940	1,963	1,935	1,955	+0.62%	97,900	1411億4413万	+3.93%
03/26	1,946	1,959	1,933	1,943	+0.83%	83,300	1402億7777万	+3.52%
03/25	1,907	1,937	1,907	1,927	+0.84%	41,700	1391億2263万	+2.83%
03/24	1,957	1,957	1,900	1,911	-1.7%	63,000	1379億6748万	+2.08%
03/21	1,950	1,966	1,940	1,944	-0.36%	77,500	1403億4997万	+3.9%
03/19	1,889	1,967	1,886	1,951	+3.28%	110,100	1408億5534万	+4.44%
03/18	1,870	1,897	1,865	1,889	+0.59%	138,100	1363億7916万	+1.23%
03/17	1,870	1,889	1,862	1,878	+0.32%	79,900	1355億8500万	+0.59%
03/14	1,878	1,884	1,855	1,872	+0.11%	98,800	1351億5182万	+0.27%
03/13	1,880	1,894	1,856	1,870	-0.11%	66,900	1350億743万	+0.21%
03/12	1,855	1,874	1,848	1,872	+1.24%	77,400	1351億5182万	+0.38%
03/11	1,841	1,849	1,825	1,849	-0.59%	97,800	1334億9130万	-0.8%
03/10	1,890	1,890	1,850	1,860	-1.74%	55,000	1342億8546万	-0.27%
03/07	1,860	1,894	1,847	1,893	-0.26%	74,400	1366億6794万	+1.5%
03/06	1,899	1,909	1,890	1,898	+1.17%	65,600	1370億2893万	+1.88%
03/05	1,865	1,885	1,865	1,876	+1.19%	71,500	1354億4060万	+0.81%
03/04	1,875	1,877	1,851	1,854	-0.91%	59,800	1338億5228万	-0.32%
03/03	1,865	1,874	1,858	1,871	+1.14%	65,700	1350億7962万	+0.65%
02/28	1,850	1,872	1,849	1,850	+0.11%	110,100	1335億6350万	-0.43%
02/27	17:30 (開示事項の経過)上告の提起及び上告受理申立ての最高裁判所における決定に関するお知らせ
02/27	1,820	1,848	1,807	1,848	+1.82%	82,500	1334億1910万	-0.54%
02/26	1,810	1,828	1,803	1,815	-0.82%	66,400	1310億3662万	-2.31%
02/25	1,830	1,840	1,822	1,830	-0.87%	58,600	1321億1957万	-1.56%
02/21	1,851	1,854	1,843	1,846	-0.43%	68,000	1332億7471万	-0.7%
02/20	1,850	1,864	1,849	1,854	-0.54%	77,900	1338億5228万	-0.22%
02/19	1,854	1,864	1,850	1,864	-0.05%	57,100	1345億7425万	+0.38%
02/18	1,859	1,869	1,854	1,865	+0.38%	41,400	1346億4644万	+0.54%
02/17	1,871	1,881	1,853	1,858	-0.69%	49,900	1341億4107万	+0.22%
02/14	1,902	1,909	1,871	1,871	-1.73%	56,700	1350億7962万	+0.92%
02/13	1,891	1,913	1,884	1,904	+1.76%	85,500	1374億6211万	+2.81%
02/12	1,893	1,919	1,867	1,871	-0.8%	108,600	1350億7962万	+1.19%
02/10	1,899	1,909	1,867	1,886	-2.23%	125,800	1361億6257万	+2%
02/07	1,886	1,942	1,884	1,929	+3.27%	159,800	1392億6702万	+4.21%
02/06	14:00 業績予想の修正に関するお知らせ
02/06	14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,851	1,883	1,842	1,868	+0.81%	186,500	1348億6303万	+1.03%
02/05	1,850	1,865	1,841	1,853	+0.54%	118,100	1337億8009万	+0.11%
02/04	1,869	1,869	1,837	1,843	+0.22%	112,500	1330億5812万	-0.49%
02/03	1,850	1,862	1,836	1,839	-1.92%	105,200	1327億6933万	-0.76%
01/31	1,892	1,904	1,875	1,875	+0.59%	69,300	1353億6841万	+1.08%
01/30	1,847	1,870	1,846	1,864	+1.19%	53,700	1345億7425万	+0.49%
01/29	1,840	1,852	1,834	1,842	-0.43%	59,300	1329億8592万	-0.7%
01/28	1,838	1,858	1,838	1,850	+0.27%	55,900	1335億6350万	-0.27%
01/27	1,837	1,854	1,837	1,845	+0.16%	53,300	1332億251万	-0.59%
01/24	1,850	1,857	1,835	1,842	-0.43%	56,700	1329億8592万	-0.75%
01/23	1,848	1,855	1,839	1,850	+0.22%	66,900	1335億6350万	-0.38%
01/22	1,844	1,856	1,841	1,846	+0.11%	41,200	1332億7471万	-0.59%
01/21	1,844	1,850	1,839	1,844	+0.05%	39,200	1331億3032万	-0.7%
01/20	1,828	1,853	1,828	1,843	+1.1%	50,400	1330億5812万	-0.75%
01/17	1,821	1,836	1,817	1,823	-0.11%	72,900	1316億1419万	-1.88%
01/16	1,822	1,831	1,820	1,825	+0.33%	75,400	1317億5858万	-1.83%
01/15	17:10 特別利益の計上に関するお知らせ
01/15	1,816	1,829	1,816	1,819	-0.33%	70,700	1313億2540万	-2.2%
01/14	17:00 (開示事項の経過)上告の提起及び上告受理申立ての最高裁判所における決定に関するお知らせ
01/14	1,824	1,837	1,814	1,825	-0.82%	75,900	1317億5858万	-1.93%
01/10	1,861	1,861	1,811	1,840	-0.54%	207,500	1328億4153万	-1.29%
01/09	1,834	1,868	1,833	1,850	+0.93%	113,100	1335億6350万	-0.8%
01/08	1,831	1,847	1,818	1,833	+0.11%	107,500	1323億3616万	-1.72%
01/07	1,850	1,855	1,831	1,831	-1.35%	98,100	1321億9176万	-1.93%
01/06	1,933	1,933	1,848	1,856	-4.58%	127,300	1339億9667万	-0.59%
2024
12/30	1,920	2,002	1,919	1,945	+3.4%	129,900	1404億2216万	+4.18%
12/27	1,886	1,894	1,866	1,881	-1%	67,600	1358億159万	+0.97%
12/26	1,889	1,900	1,863	1,900	+1.06%	64,600	1371億7332万	+2.04%
12/25	1,872	1,880	1,858	1,880	+0.59%	31,100	1357億2939万	+1.02%
12/24	1,895	1,895	1,867	1,869	-1.63%	33,100	1349億3523万	+0.48%
12/23	1,897	1,900	1,871	1,900	+2.15%	59,600	1371億7332万	+2.15%
12/20	1,870	1,904	1,860	1,860	-0.53%	162,100	1342億8546万	+0.11%
12/19	1,810	1,870	1,810	1,870	+1.08%	58,900	1350億743万	+0.54%
12/18	1,871	1,877	1,850	1,850	-0.91%	36,800	1335億6350万	-0.54%
12/17	1,852	1,887	1,852	1,867	+0.81%	35,200	1347億9084万	+0.32%

5930 文化シヤッター

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート