パピレス（3641）の株価チャート
株価
5/29
- 前日 (5/28)
- 923
- 始値
- 923
- 高値
- 935
- 安値
- 923
- 終値 +0.76%
- 930
- 出来高 -44.19%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +0.98%
921 - 株価（25日）
移動平均値 - -3.83%
967 - 出来高（5日）
移動平均値 - -64.18%
6,700
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 923 | 935 | 923 | 930 | +0.76% | 2,400 | 96億399万 | -3.83% | 63.34 | 0.9 |
| 05/28 | 911 | 925 | 911 | 923 | +0.54% | 4,300 | 95億3171万 | -4.85% | 62.87 | 0.89 |
| 05/27 | 909 | 918 | 909 | 918 | +0.88% | 5,900 | 94億8007万 | -5.65% | 62.53 | 0.89 |
| 05/26 | 925 | 925 | 910 | 910 | -1.73% | 6,700 | 93億9746万 | -6.76% | 61.98 | 0.88 |
| 05/25 | 942 | 942 | 926 | 926 | -2.53% | 14,200 | 95億6269万 | -5.41% | 63.07 | 0.9 |
| 05/22 | 951 | 953 | 950 | 950 | -0.52% | 5,900 | 98億1053万 | -3.26% | 64.71 | 0.92 |
| 05/21 | 959 | 960 | 952 | 955 | -0.52% | 5,900 | 98億6217万 | -2.95% | 65.05 | 0.92 |
| 05/20 | 962 | 963 | 960 | 960 | -0.31% | 3,500 | 99億1380万 | -2.64% | 65.39 | 0.93 |
| 05/19 | 965 | 967 | 963 | 963 | -0.41% | 4,800 | 99億4478万 | -2.53% | 65.59 | 0.93 |
| 05/18 | 971 | 971 | 966 | 967 | -0.51% | 13,300 | 99億8609万 | -2.22% | 65.86 | 0.94 |
| 05/15 | 974 | 978 | 970 | 972 | -0.31% | 5,900 | 100億3772万 | -1.92% | 66.2 | 0.94 |
| 05/14 | 976 | 977 | 975 | 975 | -0.1% | 2,900 | 100億6870万 | -1.71% | 66.41 | 0.94 |
| 05/13 | 979 | 980 | 976 | 976 | -0.31% | 4,600 | 100億7903万 | -1.71% | 66.48 | 0.94 |
| 05/12 | 980 | 983 | 979 | 979 | -0.1% | 10,100 | 101億1001万 | -1.41% | 66.68 | 0.95 |
| 05/11 | 983 | 983 | 980 | 980 | -0.31% | 3,700 | 101億2034万 | -1.41% | 66.75 | 0.95 |
| 05/08 | 982 | 985 | 982 | 983 | +0.1% | 3,200 | 101億5132万 | -1.01% | 66.95 | 0.95 |
| 05/07 | 990 | 991 | 982 | 982 | -0.81% | 6,600 | 101億4099万 | -1.21% | 66.89 | 0.95 |
| 05/01 | 993 | 993 | 990 | 990 | -0.3% | 1,900 | 102億2361万 | -0.7% | 67.43 | 0.96 |
| 04/30 | 995 | 995 | 993 | 993 | -0.2% | 2,000 | 102億5459万 | -0.8% | 67.63 | 0.96 |
| 04/28 | 995 | 996 | 995 | 995 | 0% | 2,300 | 102億7524万 | -1.09% | 67.77 | 0.96 |
| 04/27 | 995 | 996 | 995 | 995 | +0.4% | 2,900 | 102億7524万 | -1.49% | 67.77 | 0.96 |
| 04/24 | 990 | 993 | 990 | 991 | +0.1% | 3,200 | 102億3393万 | -2.27% | 67.5 | 0.96 |
| 04/23 | 992 | 994 | 990 | 990 | -0.1% | 3,800 | 102億2361万 | -2.75% | 67.43 | 0.96 |
| 04/22 | 993 | 995 | 991 | 991 | -0.2% | 3,800 | 102億3393万 | -3.13% | 67.5 | 0.96 |
| 04/21 | 995 | 997 | 993 | 993 | -0.2% | 3,200 | 102億5459万 | -3.31% | 67.63 | 0.96 |
| 04/20 | 997 | 998 | 995 | 995 | 0% | 2,600 | 102億7524万 | -3.59% | 67.77 | 0.96 |
| 04/17 | 994 | 998 | 994 | 995 | +0.1% | 1,800 | 102億7524万 | -3.96% | 67.77 | 0.96 |
| 04/16 | 996 | 997 | 994 | 994 | -0.2% | 4,600 | 102億6491万 | -4.42% | 67.7 | 0.96 |
| 04/15 | 999 | 999 | 996 | 996 | -0.3% | 2,000 | 102億8557万 | -4.6% | 67.84 | 0.96 |
| 04/14 | 996 | 999 | 995 | 999 | +0.3% | 2,000 | 103億1655万 | -4.68% | 68.04 | 0.97 |
| 04/13 | 1,000 | 1,000 | 995 | 996 | -0.2% | 3,000 | 102億8557万 | -5.23% | 67.84 | 0.96 |
| 04/10 | 1,007 | 1,007 | 998 | 998 | -0.3% | 8,000 | 103億622万 | -5.4% | 67.98 | 0.97 |
| 04/09 | 1,009 | 1,009 | 1,001 | 1,001 | +0.1% | 2,400 | 103億3720万 | -5.39% | 68.18 | 0.97 |
| 04/08 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 6,800 | 103億2688万 | -5.66% | 68.11 | 0.97 |
| 04/07 | 1,007 | 1,011 | 1,003 | 1,010 | +0.3% | 5,100 | 104億3014万 | -4.99% | 68.79 | 0.98 |
| 04/06 | 996 | 1,014 | 996 | 1,007 | +1.72% | 11,400 | 103億9916万 | -5.53% | 68.59 | 0.97 |
| 04/03 | 981 | 990 | 981 | 990 | +1.33% | 3,400 | 102億2361万 | -7.48% | 67.43 | 0.96 |
| 04/02 | 998 | 998 | 977 | 977 | -2.2% | 8,300 | 100億8936万 | -9.03% | 66.54 | 0.95 |
| 04/01 | 975 | 999 | 975 | 999 | +2.57% | 10,500 | 103億1655万 | -7.33% | 68.04 | 0.97 |
| 03/31 | 992 | 992 | 974 | 974 | -2.31% | 22,000 | 100億5838万 | -9.9% | - | 0.94 |
| 03/30 | 984 | 1,004 | 970 | 997 | -6.74% | 46,800 | 102億9589万 | -8.11% | - | 0.96 |
| 03/27 | 1,089 | 1,095 | 1,047 | 1,069 | -1.84% | 64,000 | 110億3943万 | -1.66% | - | 1.03 |
| 03/26 | 1,100 | 1,100 | 1,077 | 1,089 | -1% | 31,000 | 112億4597万 | +0.18% | - | 1.05 |
| 03/25 | 1,111 | 1,113 | 1,100 | 1,100 | -0.18% | 13,800 | 113億5956万 | +1.29% | - | 1.06 |
| 03/24 | 1,098 | 1,103 | 1,095 | 1,102 | +0.55% | 10,800 | 113億8022万 | +1.66% | - | 1.07 |
| 03/23 | 1,099 | 1,102 | 1,068 | 1,096 | -0.09% | 21,200 | 113億1826万 | +1.29% | - | 1.06 |
| 03/19 | 1,110 | 1,120 | 1,097 | 1,097 | -0.09% | 6,800 | 113億2858万 | +1.48% | - | 1.06 |
| 03/18 | 1,116 | 1,119 | 1,057 | 1,098 | -1.17% | 35,900 | 113億3891万 | +1.67% | - | 1.06 |
| 03/17 | 1,110 | 1,121 | 1,110 | 1,111 | +1% | 13,600 | 114億7316万 | +3.06% | - | 1.07 |
| 03/16 | 1,099 | 1,100 | 1,095 | 1,100 | +0.18% | 10,900 | 113億5956万 | +2.23% | - | 1.06 |
| 03/13 | 1,099 | 1,099 | 1,090 | 1,098 | +0.18% | 5,400 | 113億3891万 | +2.23% | - | 1.06 |
| 03/12 | 1,097 | 1,100 | 1,087 | 1,096 | -0.09% | 9,400 | 113億1826万 | +2.14% | - | 1.06 |
| 03/11 | 1,094 | 1,097 | 1,090 | 1,097 | +0.27% | 8,000 | 113億2858万 | +2.43% | - | 1.06 |
| 03/10 | 1,083 | 1,094 | 1,083 | 1,094 | +1.2% | 5,600 | 112億9760万 | +2.34% | - | 1.06 |
| 03/09 | 1,076 | 1,085 | 1,076 | 1,081 | -0.73% | 12,000 | 111億6335万 | +1.31% | - | 1.05 |
| 03/06 | 1,075 | 1,089 | 1,074 | 1,089 | +1.68% | 5,700 | 112億4597万 | +2.16% | - | 1.05 |
| 03/05 | 1,096 | 1,096 | 1,068 | 1,071 | +0.28% | 8,600 | 110億6008万 | +0.66% | - | 1.04 |
| 03/04 | 1,070 | 1,076 | 1,068 | 1,068 | -0.84% | 21,300 | 110億2910万 | +0.56% | - | 1.03 |
| 03/03 | 1,083 | 1,083 | 1,076 | 1,077 | -0.55% | 11,000 | 111億2204万 | +1.51% | - | 1.04 |
| 03/02 | 1,097 | 1,097 | 1,077 | 1,083 | -1.19% | 21,900 | 111億8401万 | +2.27% | - | 1.05 |
| 02/27 | 1,086 | 1,096 | 1,083 | 1,096 | +0.92% | 9,800 | 113億1826万 | +3.69% | - | 1.06 |
| 02/26 | 1,085 | 1,086 | 1,079 | 1,086 | +0.65% | 7,000 | 112億1499万 | +3.04% | - | 1.05 |
| 02/25 | 1,080 | 1,084 | 1,073 | 1,079 | 0% | 7,300 | 111億4270万 | +2.57% | - | 1.04 |
| 02/24 | 1,070 | 1,079 | 1,067 | 1,079 | +1.41% | 9,800 | 111億4270万 | +2.76% | - | 1.04 |
| 02/20 | 1,065 | 1,065 | 1,057 | 1,064 | +0.38% | 4,400 | 109億8780万 | +1.53% | - | 1.03 |
| 02/19 | 1,061 | 1,062 | 1,058 | 1,060 | +0.28% | 5,300 | 109億4649万 | +1.24% | - | 1.03 |
| 02/18 | 1,063 | 1,065 | 1,055 | 1,057 | -0.56% | 6,700 | 109億1551万 | +0.96% | - | 1.02 |
| 02/17 | 1,064 | 1,064 | 1,050 | 1,063 | -0.09% | 13,800 | 109億7747万 | +1.53% | - | 1.03 |
| 02/16 | 1,062 | 1,064 | 1,060 | 1,064 | +0.85% | 3,500 | 109億8780万 | +1.72% | - | 1.03 |
| 02/13 | 1,065 | 1,066 | 1,055 | 1,055 | -1.03% | 11,100 | 108億9485万 | +0.86% | - | 1.02 |
| 02/12 | 1,070 | 1,070 | 1,062 | 1,066 | +0.09% | 12,400 | 110億845万 | +2.01% | - | 1.03 |
| 02/10 | 1,058 | 1,067 | 1,056 | 1,065 | +0.76% | 8,900 | 109億9812万 | +2.11% | - | 1.03 |
| 02/09 | 1,063 | 1,063 | 1,057 | 1,057 | +0.09% | 7,000 | 109億1551万 | +1.44% | - | 1.02 |
| 02/06 | 1,060 | 1,068 | 1,055 | 1,056 | -0.38% | 8,100 | 109億518万 | +1.64% | - | 1.02 |
| 02/05 | 1,055 | 1,060 | 1,054 | 1,060 | +0.47% | 3,800 | 109億4649万 | +2.22% | - | 1.03 |
| 02/04 | 1,053 | 1,058 | 1,051 | 1,055 | -0.19% | 5,100 | 108億9485万 | +2.13% | - | 1.02 |
| 02/03 | 1,052 | 1,057 | 1,050 | 1,057 | +0.67% | 5,600 | 109億1551万 | +2.62% | - | 1.02 |
| 02/02 | 1,043 | 1,050 | 1,041 | 1,050 | +0.67% | 6,700 | 108億4322万 | +2.24% | - | 1.02 |
| 01/30 | 1,041 | 1,043 | 1,036 | 1,043 | +0.19% | 3,100 | 107億7093万 | +1.86% | - | 1.01 |
| 01/29 | 1,043 | 1,043 | 1,035 | 1,041 | +0.39% | 3,300 | 107億5028万 | +1.86% | - | 1.01 |
| 01/28 | 1,045 | 1,045 | 1,034 | 1,037 | +0.1% | 7,200 | 107億897万 | +1.67% | - | 1 |
| 01/27 | 1,044 | 1,044 | 1,036 | 1,036 | -0.1% | 5,000 | 106億9864万 | +1.77% | - | 1 |
| 01/26 | 1,040 | 1,042 | 1,037 | 1,037 | +0.1% | 5,800 | 107億897万 | +2.07% | - | 1 |
| 01/23 | 1,033 | 1,036 | 1,031 | 1,036 | +0.78% | 5,700 | 106億9864万 | +2.17% | - | 1 |
| 01/22 | 1,030 | 1,031 | 1,028 | 1,028 | 0% | 5,100 | 106億1603万 | +1.48% | - | 0.99 |
| 01/21 | 1,029 | 1,029 | 1,026 | 1,028 | 0% | 3,000 | 106億1603万 | +1.58% | - | 0.99 |
| 01/20 | 1,028 | 1,029 | 1,025 | 1,028 | 0% | 5,000 | 106億1603万 | +1.78% | - | 0.99 |
| 01/19 | 1,029 | 1,029 | 1,019 | 1,028 | 0% | 8,000 | 106億1603万 | +1.88% | - | 0.99 |
| 01/16 | 1,037 | 1,037 | 1,020 | 1,028 | -0.48% | 9,600 | 106億1603万 | +1.98% | - | 0.99 |
| 01/15 | 1,061 | 1,061 | 1,033 | 1,033 | -2.18% | 11,300 | 106億6766万 | +2.68% | - | 1 |
| 01/14 | 1,073 | 1,073 | 1,055 | 1,056 | -1.22% | 10,100 | 109億518万 | +5.18% | - | 1.02 |
| 01/13 | 1,059 | 1,075 | 1,059 | 1,069 | +2% | 14,400 | 110億3943万 | +6.79% | - | 1.03 |
| 01/09 | 1,049 | 1,055 | 1,046 | 1,048 | +0.19% | 11,900 | 108億2257万 | +5.01% | - | 1.01 |
| 01/08 | 1,038 | 1,046 | 1,037 | 1,046 | +1.36% | 15,500 | 108億191万 | +5.13% | - | 1.01 |
| 01/07 | 1,030 | 1,035 | 1,030 | 1,032 | +0.39% | 6,600 | 106億5734万 | +4.03% | - | 1 |
| 01/06 | 1,030 | 1,030 | 1,021 | 1,028 | +0.39% | 13,800 | 106億1603万 | +3.94% | - | 0.99 |
| 01/05 | 1,027 | 1,039 | 1,014 | 1,024 | +2.71% | 31,400 | 105億7472万 | +3.75% | - | 0.99 |
| 2025 | ||||||||||
| 12/30 | 990 | 997 | 990 | 997 | +0.91% | 9,800 | 102億9589万 | +1.22% | - | 0.95 |
| 12/29 | 967 | 990 | 967 | 988 | +2.17% | 10,500 | 102億295万 | +0.41% | - | 0.94 |
| 12/26 | 979 | 979 | 965 | 967 | -1.23% | 17,300 | 99億8609万 | -1.53% | - | 0.92 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2011年 3月期 | 910 7,280 6/28 | 239 1,910 3/16 | 6,564,000 820,500 6/25 | 87億8230万 | 23億414万 | +54.56% 12/14 | -43.16% 3/15 |
| 2012年 3月期 | 363 2,900 4/22 2,900 4/20 | 181 1,450 9/30 | 653,600 81,700 3/16 | 34億9844万 | 17億4922万 | +28.24% 3/16 | -20.09% 8/9 |
| 2013年 3月期 | 765 6,120 11/2 | 203 1,625 6/4 | 2,864,800 358,100 11/1 | 73億8292万 | 19億6033万 | +100.05% 11/1 | -22.83% 2/15 |
| 2014年 3月期 | 1,135 4,540 11/20 | 250 2,000 6/27 | 3,656,400 914,100 10/24 | 109億5374万 | 24億1272万 | +52.35% 11/7 | -31.26% 6/7 |
| 2015年 3月期 | 681 2,725 11/7 | 379 1,517 5/19 | 374,800 93,700 6/16 | 70億3518万 | 39億1646万 | +19.01% 6/16 | -25.26% 5/19 |
| 2016年 3月期 | 999 3,995 3/16 | 450 1,800 5/18 | 1,686,400 421,600 8/12 | 103億1397万 | 46億4709万 | +57.01% 8/18 | -11.94% 1/12 |
| 2017年 3月期 | 3,600 7,200 3/7 | 801 1,601 4/6 | 494,600 247,300 11/2 | 371億7676万 | 82億6666万 | +40.71% 11/11 | -14.79% 4/12 |
| 2018年 3月期 | 3,445 6/2 | 1,510 2/14 | 1,019,300 11/14 | 355億7610万 | 155億9358万 | +18.29% 4/2 | -26.8% 11/15 |
| 2019年 3月期 | 3,125 10/17 | 1,686 6/26 | 995,100 8/13 | 322億7150万 | 174億1111万 | +36.11% 8/15 | -16.98% 12/25 |
| 2020年 3月期 | 2,507 5/14 | 1,344 3/19 | 366,200 5/15 | 258億8948万 | 138億7932万 | +19.92% 5/7 | -21.59% 3/19 |
| 2021年 3月期 | 3,060 10/21 | 1,623 4/3 | 266,100 11/11 | 316億25万 | 167億6052万 | +15.78% 5/12 | -14.68% 11/17 |
| 2022年 3月期 | 2,248 4/12 | 1,091 12/3 | 188,000 5/17 | 232億1482万 | 112億6662万 | +9.9% 12/30 | -21.29% 5/18 |
| 2023年 3月期 | 1,395 4/1 | 930 3/30 | 107,000 3/30 | 144億599万 | 96億399万 | +14.23% 5/1 | -10.96% 6/20 |
| 2024年 3月期 | 1,177 4/28 | 825 8/18 | 1,399,200 4/28 | 121億5473万 | 85億1967万 | +7.69% 5/10 | -9.71% 8/3 |
| 2025年 3月期 | 1,076 8/28 | 825 8/5 | 173,200 8/16 | 111億1172万 | 85億1967万 | +12.01% 8/28 | -13.73% 4/7 |
| 2026年 3月期 | 1,121 3/17 | 781 4/7 | 64,000 3/27 | 115億7643万 | 80億6529万 | +6.78% 1/13 | -9.9% 3/31 |
| 最新 | 930 2026/5/29 | 2,400 | 96億399万 | -3.83% 967 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 131%（2.31倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 163%（2.63倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/05/29 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
181円（2011/09/30） - 413%（5.13倍）
930円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
