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
10/06	881	889	881	887	+0.57%	5,500	-	-2.21%
10/05	887	890	882	882	-0.11%	5,000	-	-2.76%
10/02	886	893	878	883	-0.34%	8,200	-	-2.75%
10/01	890	895	885	886	-1.12%	10,700	-	-2.42%
09/30	900	900	890	896	-1.21%	19,600	-	-1.43%
09/29	907	907	900	907	+0.33%	5,600	-	-0.11%
09/28	900	908	895	904	0%	16,200	-	-0.33%
09/25	901	904	901	904	+0.22%	4,600	-	-0.33%
09/24	903	907	901	902	-0.55%	22,600	-	-0.44%
09/18	904	910	904	907	-0.77%	12,700	-	+0.11%
09/17	911	918	902	914	+0.88%	5,000	-	+0.99%
09/16	908	913	905	906	-0.98%	1,700	-	+0.22%
09/15	911	915	908	915	+0.88%	700	-	+1.33%
09/14	902	910	902	907	+0.22%	1,900	-	+0.55%
09/11	913	919	902	905	-0.11%	7,100	-	+0.44%
09/10	912	912	904	906	-0.66%	3,100	-	+0.67%
09/09	915	919	912	912	-0.55%	3,900	-	+1.45%
09/08	923	923	916	917	-0.76%	2,200	-	+2.12%
09/07	917	924	911	924	+0.87%	13,200	-	+3.13%
09/04	916	917	909	916	+0.66%	2,600	-	+2.35%
09/03	919	919	908	910	-1.19%	2,800	-	+1.56%
09/02	915	921	907	921	+0.66%	6,100	-	+2.79%
09/01	914	924	914	915	-0.87%	4,200	-	+2.23%
08/31	917	923	909	923	-0.22%	16,600	-	+3.13%
08/28	904	925	898	925	+2.78%	20,100	-	+3.35%
08/27	899	900	893	900	+0.33%	4,000	-	+0.67%
08/26	892	897	887	897	+0.79%	8,100	-	+0.22%
08/25	885	891	885	890	0%	4,400	-	-0.56%
08/24	889	891	880	890	+0.34%	11,000	-	-0.56%
08/21	891	892	884	887	-0.34%	6,900	-	-1%
08/20	891	891	886	890	+0.34%	2,600	-	-0.89%
08/19	889	889	886	887	-0.22%	2,900	-	-1.44%
08/18	892	892	885	889	-0.34%	6,200	-	-1.33%
08/17	891	892	887	892	+0.68%	3,700	-	-1.22%
08/14	889	890	883	886	-0.23%	8,400	-	-1.99%
08/13	888	888	880	888	-0.11%	4,300	-	-1.99%
08/12	885	890	885	889	+0.23%	1,600	-	-2.09%
08/10	879	887	878	887	+1.03%	4,300	-	-2.42%
08/07	886	887	877	878	-0.23%	2,100	-	-3.62%
08/06	875	880	875	880	+0.57%	2,300	-	-3.51%
08/05	890	890	875	875	-1.13%	4,100	-	-4.27%
08/04	（5%ルール）東洋シヤッター取引先持株会理事長中野光二（13.64%）
08/04	887	914	883	885	-0.11%	92,300	-	-3.28%
08/03	889	889	871	886	-0.45%	10,500	-	-3.28%
07/31	880	890	860	890	-4.3%	67,300	-	-2.84%
07/30	（IR情報）16:00 執行役員人事について
07/30	（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)
07/30	900	930	899	930	+1.97%	38,400	-	+1.53%
07/29	912	916	912	912	0%	1,800	-	-0.33%
07/28	919	919	912	912	-0.33%	2,800	-	-0.22%
07/27	907	915	906	915	+0.99%	3,100	-	+0.22%
07/24	903	913	903	906	-0.98%	4,300	-	-0.77%
07/23	911	915	905	915	+0.66%	5,100	-	+0.11%
07/22	910	910	906	909	+0.44%	700	-	-0.55%
07/21	907	912	905	905	+0.22%	2,400	-	-0.98%
07/17	915	916	898	903	-1.42%	10,100	-	-1.2%
07/16	925	930	916	916	-0.97%	8,100	-	+0.33%
07/15	926	929	924	925	-0.32%	2,000	-	+1.43%
07/14	929	929	923	928	+0.32%	1,700	-	+1.98%
07/13	925	929	923	925	-0.43%	800	-	+1.87%
07/10	929	929	923	929	+0.11%	3,600	-	+2.54%
07/09	929	929	924	928	-0.11%	500	-	+2.54%
07/08	933	933	929	929	-0.43%	3,100	-	+2.88%
07/07	938	938	928	933	+0.54%	1,900	-	+3.55%
07/06	930	932	928	928	+0.32%	2,300	-	+3.23%
07/03	915	925	915	925	+1.09%	900	-	+3.01%
07/02	919	919	911	915	0%	900	-	+2.12%
07/01	916	922	915	915	-0.11%	6,700	-	+2.23%
06/30	900	916	900	916	+1.22%	9,900	-	+2.58%
06/29	899	906	899	905	+1.69%	5,900	-	+1.46%
06/26	898	898	884	890	-0.34%	6,800	-	-0.22%
06/25	889	894	889	893	+0.22%	3,700	-	+0.11%
06/24	893	893	888	891	+0.11%	4,100	-	0%
06/23	912	912	889	890	-1.44%	17,000	-	-0.11%
06/22	914	914	902	903	-0.33%	2,100	-	+1.35%
06/19	913	915	905	906	-1.63%	2,800	-	+1.57%
06/18	917	921	915	921	+0.66%	1,100	-	+3.37%
06/17	909	915	890	915	+0.66%	11,100	-	+2.81%
06/16	923	925	907	909	-0.66%	16,600	-	+2.13%
06/15	922	922	907	915	+4.33%	66,700	-	+2.81%
06/12	（IR情報）16:00 2026年3月期決算説明資料
06/12	875	877	868	877	-0.23%	11,000	-	-1.35%
06/11	876	882	871	879	-1.24%	8,000	-	-1.24%
06/10	884	890	881	890	+0.68%	5,400	-	-0.11%
06/09	883	888	882	884	+1.03%	7,800	-	-0.9%
06/08	873	879	873	875	-1.02%	2,900	-	-2.02%
06/05	873	886	873	884	+0.23%	7,900	-	-1.23%
06/04	872	882	872	882	0%	7,100	-	-1.56%
06/03	880	887	877	882	-0.45%	8,900	-	-1.67%
06/02	895	895	877	886	-0.89%	12,200	-	-1.45%
06/01	892	896	884	894	+0.22%	4,300	-	-0.78%
05/29	873	892	872	892	+1.59%	8,000	-	-1.11%
05/28	874	880	868	878	+0.46%	11,000	-	-2.77%
05/27	893	893	874	874	-2.13%	11,400	-	-3.43%
05/26	885	893	883	893	+0.9%	4,300	-	-1.54%
05/25	890	895	884	885	-1.12%	7,700	-	-2.53%
05/22	896	897	882	895	+0.9%	9,000	-	-1.54%
05/21	898	898	887	887	0%	4,500	-	-2.53%
05/20	898	898	883	887	-0.78%	3,100	-	-2.74%
05/19	890	901	881	894	-1.11%	10,400	-	-2.08%
05/18	899	904	899	904	+0.67%	1,400	-	-1.09%
05/15	885	903	885	898	-0.22%	7,600	-	-1.86%
05/14	（IR情報）16:00 剰余金の配当に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	907	909	876	900	-0.55%	17,200	-	-1.64%
05/13	902	909	902	905	+0.33%	2,000	-	-1.2%

東洋シヤッター（5936）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート