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	978	980	970	980	+0.2%	3,000	62億5938万	+1.45%
03/05	963	980	963	978	+2.3%	5,700	62億4660万	+1.35%
03/04	955	968	948	956	-0.93%	16,600	61億608万	-0.83%
03/03	984	987	965	965	-1.93%	22,300	61億6357万	+0.1%
03/02	988	999	982	984	-0.91%	17,800	62億8492万	+2.07%
02/27	969	1,000	969	993	+2.58%	53,200	63億4241万	+3.01%
02/26	970	970	961	968	+0.21%	9,000	61億8273万	+0.62%
02/25	958	966	952	966	+0.21%	23,400	61億6996万	+0.42%
02/24	17:00 建設業法に基づく営業停止処分について
02/24	956	964	955	964	+0.94%	10,200	61億5718万	+0.31%
02/20	16:00 組織変更及び役員人事等について
02/20	16:00 幹部社員の人事異動について
02/20	955	962	949	955	-0.52%	19,800	60億9970万	-0.62%
02/19	956	961	955	960	+0.63%	15,300	61億3163万	-0.21%
02/18	948	958	948	954	+0.74%	10,400	60億9331万	-0.83%
02/17	954	955	947	947	-0.42%	15,800	60億4860万	-1.56%
02/16	956	957	951	951	-0.31%	8,200	60億7415万	-1.14%
02/13	953	956	951	954	-0.21%	5,300	60億9331万	-0.83%
02/12	956	957	953	956	+0.31%	9,700	61億608万	-0.62%
02/10	955	956	950	953	-0.31%	13,100	60億8692万	-0.94%
02/09	980	980	947	956	-2.25%	96,500	61億608万	-0.62%
02/06	979	980	976	978	0%	3,400	62億4660万	+1.77%
02/05	977	980	976	978	+0.31%	6,100	62億4660万	+1.77%
02/04	973	975	971	975	0%	4,500	62億2744万	+1.67%
02/03	970	975	961	975	+0.52%	6,500	62億2744万	+1.88%
02/02	974	975	968	970	+0.94%	9,300	61億9550万	+1.46%
01/30	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	960	970	960	961	-0.93%	10,300	61億3802万	+0.73%
01/29	960	970	952	970	+1.04%	6,700	61億9550万	+2%
01/28	961	961	955	960	+0.1%	3,100	61億3163万	+1.16%
01/27	959	960	955	959	+0.21%	2,800	61億2525万	+1.37%
01/26	964	964	956	957	-0.83%	4,800	61億1247万	+1.38%
01/23	963	968	963	965	-0.41%	3,600	61億6357万	+2.44%
01/22	962	969	953	969	+1.47%	6,900	61億8912万	+3.09%
01/21	945	955	941	955	0%	4,300	60億9970万	+1.92%
01/20	963	965	945	955	-0.21%	9,200	60億9970万	+2.25%
01/19	964	965	953	957	-0.93%	5,100	61億1247万	+2.68%
01/16	970	970	962	966	+0.52%	6,100	61億6996万	+3.98%
01/15	958	961	957	961	+0.52%	2,400	61億3802万	+3.67%
01/14	961	961	956	956	0%	3,700	61億608万	+3.46%
01/13	960	964	953	956	-0.1%	7,400	61億608万	+3.69%
01/09	950	957	941	957	+1.16%	7,000	61億1247万	+4.02%
01/08	960	960	945	946	-0.53%	16,300	60億4221万	+3.16%
01/07	954	958	950	951	-0.31%	5,900	60億7415万	+3.82%
01/06	958	958	941	954	+0.32%	4,500	60億9331万	+4.38%
01/05	946	965	942	951	+0.53%	9,200	60億7415万	+4.28%
2025
12/30	964	964	928	946	-1.97%	35,400	60億4221万	+3.96%
12/29	950	965	938	965	+3.21%	15,400	61億6357万	+6.28%
12/26	940	953	920	935	0%	17,900	59億7196万	+3.2%
12/25	929	940	929	935	+0.32%	8,200	59億7196万	+3.54%
12/24	921	935	915	932	+1.41%	12,100	59億5279万	+3.44%
12/23	909	944	900	919	+1.32%	34,100	58億6976万	+2.11%
12/22	910	910	898	907	+0.33%	35,100	57億9312万	+1%
12/19	900	904	899	904	+0.67%	2,100	57億7395万	+0.67%
12/18	896	903	896	898	-0.11%	1,600	57億3563万	+0.11%
12/17	906	906	896	899	-0.55%	2,700	57億4202万	+0.22%
12/16	911	911	901	904	-0.66%	11,700	57億7395万	+0.78%
12/15	898	918	896	910	+1.56%	16,500	58億1228万	+1.45%
12/12	898	899	896	896	-0.11%	1,100	57億2286万	+0.11%
12/11	900	901	896	897	-0.33%	8,000	57億2924万	+0.22%
12/10	891	900	886	900	+1.35%	8,800	57億4841万	+0.67%
12/09	898	898	878	888	-1.11%	29,700	56億7176万	-0.67%
12/08	900	900	885	898	+0.11%	15,400	57億3563万	+0.34%
12/05	902	902	893	897	-0.55%	4,400	57億2924万	+0.11%
12/04	903	904	902	902	0%	2,100	57億6118万	+0.45%
12/03	906	906	901	902	+0.22%	2,000	57億6118万	+0.33%
12/02	902	909	899	900	-0.55%	6,000	57億4841万	-0.11%
12/01	909	909	900	905	+0.33%	5,500	57億8034万	+0.11%
11/28	903	908	900	902	-0.55%	7,900	57億6118万	-0.44%
11/27	909	909	900	907	+0.44%	4,800	57億9312万	-0.11%
11/26	902	904	899	903	+0.56%	11,100	57億6757万	-0.66%
11/25	900	900	892	898	-0.22%	6,200	57億3563万	-1.43%
11/21	883	900	883	900	+1.93%	35,700	57億4841万	-1.32%
11/20	887	888	883	883	+0.46%	2,900	56億3982万	-3.29%
11/19	892	894	874	879	-1.35%	10,700	56億1428万	-3.93%
11/18	897	897	886	891	+0.45%	2,500	56億9092万	-2.84%
11/17	892	892	885	887	-0.67%	4,300	56億6537万	-3.48%
11/14	893	894	887	893	-0.22%	2,700	57億370万	-3.04%
11/13	900	909	895	895	-0.56%	8,700	57億1647万	-3.03%
11/12	886	900	886	900	+0.9%	4,300	57億4841万	-2.81%
11/11	887	892	881	892	+0.45%	4,900	56億9731万	-3.88%
11/10	872	888	872	888	+2.07%	7,500	56億7176万	-4.62%
11/07	16:00 2026年3月期第2四半期(中間期)決算説明資料
11/07	880	888	867	870	-2.68%	5,300	55億5679万	-6.85%
11/06	882	898	880	894	+1.25%	6,600	57億1008万	-4.59%
11/05	883	884	861	883	-0.23%	21,400	56億3982万	-5.96%
11/04	908	908	881	885	-3.28%	28,000	56億5260万	-6.05%
10/31	16:00 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
10/31	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	926	930	900	915	-2.14%	19,900	58億4421万	-3.17%
10/30	941	944	930	935	+0.54%	4,700	59億7196万	-1.16%
10/29	948	948	930	930	-1.48%	4,100	59億4002万	-1.69%
10/28	964	964	944	944	-1.15%	6,300	60億2944万	-0.11%
10/27	963	969	954	955	-0.52%	4,100	60億9970万	+1.27%
10/24	954	961	952	960	-0.93%	6,000	61億3163万	+2.13%
10/23	953	969	945	969	+2.54%	8,300	61億8912万	+3.42%
10/22	942	959	936	945	+0.64%	8,700	60億3583万	+1.18%
10/21	945	947	936	939	-0.21%	3,000	59億9750万	+0.86%
10/20	935	950	934	941	+1.4%	4,600	60億1028万	+1.29%
10/17	933	935	928	928	0%	2,800	59億2725万	+0.22%
10/16	935	935	924	928	-0.75%	3,900	59億2725万	+0.43%
10/15	924	935	923	935	+1.19%	2,500	59億7196万	+1.41%
10/14	921	937	920	924	-0.43%	6,800	59億170万	+0.54%
10/10	936	936	922	928	-1.17%	5,400	59億2725万	+1.2%
10/09	950	950	935	939	-1.37%	7,000	59億9750万	+2.62%
10/08	949	958	944	952	-0.83%	7,200	60億8054万	+4.39%
10/07	964	964	954	960	-0.41%	3,500	61億3163万	+5.73%

東洋シヤッター（5936）のIR情報・決算資料

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