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
10/27	973	977	967	967	-0.72%	6,000	-	-2.52%
10/26	983	983	974	974	-0.71%	6,000	-	-1.91%
10/23	977	981	973	981	+0.2%	4,000	-	-1.31%
10/22	972	979	972	979	+0.72%	4,700	-	-1.61%
10/21	950	972	950	972	+2.1%	9,600	-	-2.31%
10/20	983	983	950	952	-4.03%	22,900	-	-4.42%
10/19	11:30 当社が運営する電子書籍販売サイト「Renta!」のサービス一時停止に関するお知らせ
10/19	1,004	1,004	990	992	-1.49%	19,100	-	-0.5%
10/16	1,006	1,007	1,002	1,007	+0.2%	2,100	-	+1%
10/15	1,001	1,005	1,000	1,005	+0.4%	2,400	-	+0.9%
10/14	1,005	1,005	1,001	1,001	-0.2%	2,300	-	+0.5%
10/13	1,002	1,004	1,001	1,003	+0.3%	3,300	-	+0.7%
10/09	1,003	1,004	999	1,000	-0.2%	3,800	-	+0.5%
10/08	1,002	1,002	1,000	1,002	+0.2%	1,400	-	+0.7%
10/07	1,000	1,003	1,000	1,000	-0.1%	1,100	-	+0.6%
10/06	1,001	1,001	1,000	1,001	0%	1,700	-	+0.7%
10/05	1,000	1,003	999	1,001	+0.2%	5,100	-	+0.81%
10/02	999	999	997	999	+0.2%	1,900	-	+0.71%
10/01	15:30 自己株式の取得状況及び取得終了に関するお知らせ
10/01	999	1,000	997	997	-0.1%	2,100	-	+0.61%
09/30	997	1,000	995	998	+0.1%	1,700	-	+0.81%
09/29	996	999	996	997	+0.1%	5,700	-	+0.81%
09/28	998	998	995	996	+0.1%	3,500	-	+0.81%
09/25	999	999	995	995	-0.2%	3,600	-	+0.81%
09/24	999	999	996	997	+0.4%	5,700	-	+1.01%
09/18	996	997	993	993	0%	2,200	-	+0.71%
09/17	998	998	992	993	-0.5%	2,600	-	+0.81%
09/16	999	1,000	992	998	-0.1%	5,600	-	+1.42%
09/15	999	999	996	999	0%	5,100	-	+1.73%
09/14	997	999	992	999	+1.22%	9,800	-	+1.83%
09/11	983	988	980	987	+0.41%	1,500	-	+0.71%
09/10	985	986	983	983	-0.3%	800	-	+0.41%
09/09	994	994	979	986	-0.2%	6,800	-	+0.82%
09/08	990	995	988	988	-0.2%	2,900	-	+1.13%
09/07	999	999	990	990	-0.8%	9,200	-	+1.43%
09/04	994	998	994	998	+0.6%	1,900	-	+2.36%
09/03	994	995	991	992	-0.2%	3,700	-	+1.85%
09/02	989	994	986	994	+0.61%	3,600	-	+2.16%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	985	990	985	988	+0.2%	3,400	-	+1.65%
08/31	989	989	985	986	+0.2%	2,000	-	+1.54%
08/28	978	985	978	984	+0.61%	2,100	-	+1.55%
08/27	980	981	975	978	+0.2%	3,500	-	+1.03%
08/26	980	980	976	976	-0.41%	3,500	-	+0.93%
08/25	981	981	975	980	+0.1%	2,800	-	+1.45%
08/24	979	979	976	979	0%	3,400	-	+1.45%
08/21	10:00 自己株式立会外買付(ToSTNeT-3)による自己株式の取得結果及び主要株主の異動に関するお知らせ
08/21	978	991	975	979	+0.62%	8,200	-	+1.45%
08/20	17:00 自己株式立会外買付(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/20	974	974	973	973	+0.1%	900	-	+1.04%
08/19	974	974	970	972	-0.21%	2,300	-	+1.04%
08/18	972	974	971	974	+0.21%	2,300	-	+1.35%
08/17	971	973	965	972	+0.21%	5,900	-	+1.25%
08/14	968	971	968	970	+0.62%	11,300	-	+1.04%
08/13	968	968	962	964	0%	1,500	-	+0.52%
08/12	967	969	963	964	-0.31%	3,600	-	+0.42%
08/10	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	971	971	964	967	+0.31%	4,200	-	+0.73%
08/07	967	967	961	964	-0.31%	2,700	-	+0.31%
08/06	967	968	965	967	0%	1,700	-	+0.62%
08/05	960	968	960	967	+0.73%	1,000	-	+0.62%
08/04	970	970	951	960	-1.03%	5,500	-	0%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	976	977	970	970	+0.52%	10,700	-	+1.04%
07/31	966	972	963	965	-0.41%	4,200	-	+0.63%
07/30	968	975	968	969	+0.1%	2,100	-	+1.25%
07/29	971	975	967	968	+0.73%	4,600	-	+1.26%
07/28	962	968	958	961	+0.52%	3,800	-	+0.73%
07/27	968	972	955	956	+0.1%	3,400	-	+0.42%
07/24	960	962	952	955	+0.32%	2,400	-	+0.42%
07/23	964	964	952	952	-0.31%	3,300	-	+0.32%
07/22	957	965	955	955	-0.21%	2,200	-	+0.74%
07/21	962	964	955	957	+0.21%	3,900	-	+1.16%
07/17	959	969	954	955	-0.42%	4,500	-	+1.06%
07/16	987	987	959	959	+1.8%	16,400	-	+1.7%
07/15	16:00 セガサミーホールディングス株式会社との資本業務提携の解消に関するお知らせ
07/15	16:00 連結子会社の解散及び清算に関するお知らせ
07/15	16:00 自己株式取得に係る事項の決定に関するお知らせ
07/15	951	957	940	942	-0.95%	8,800	-	+0.11%
07/14	952	954	951	951	+0.11%	2,000	-	+1.28%
07/13	951	952	950	950	0%	3,200	-	+1.39%
07/10	951	962	950	950	-0.11%	1,700	-	+1.6%
07/09	965	965	951	951	-1.55%	6,900	-	+1.82%
07/08	978	978	966	966	-1.13%	4,800	-	+3.65%
07/07	978	978	975	977	-0.1%	1,900	-	+5.17%
07/06	972	978	972	978	+0.62%	2,000	-	+5.5%
07/03	976	977	971	972	-0.31%	3,000	-	+5.19%
07/02	965	975	965	975	+1.88%	4,000	-	+5.63%
07/01	950	960	950	957	+0.74%	3,700	-	+3.91%
06/30	955	956	950	950	-0.42%	3,100	-	+3.37%
06/29	948	958	940	954	+1.71%	5,000	-	+4.03%
06/26	941	945	936	938	+0.11%	3,100	-	+2.4%
06/25	933	938	930	937	+0.97%	2,900	-	+2.18%
06/24	924	928	923	928	+0.54%	2,500	-	+1.2%
06/23	922	923	922	923	+0.33%	1,100	-	+0.44%
06/22	921	925	916	920	+0.55%	4,300	-	0%
06/19	920	920	915	915	-0.44%	1,900	-	-0.76%
06/18	920	920	914	919	-0.22%	1,700	-	-0.54%
06/17	912	921	910	921	+1.21%	3,400	-	-0.65%
06/16	919	920	910	910	-0.66%	3,100	-	-2.05%
06/15	910	918	910	916	+1.22%	3,000	-	-1.72%
06/12	914	914	905	905	-0.98%	4,200	-	-3.1%
06/11	905	914	905	914	+0.99%	1,900	-	-2.45%
06/10	902	910	902	905	+0.33%	1,800	-	-3.72%
06/09	902	916	902	902	0%	2,500	-	-4.35%
06/08	904	910	901	902	-0.22%	3,400	-	-4.75%
06/05	901	908	901	904	0%	4,600	-	-4.94%
06/04	907	910	904	904	-0.11%	3,200	-	-5.24%
06/03	911	915	905	905	-0.66%	5,600	-	-5.53%
06/02	911	915	910	911	-0.98%	6,600	-	-5.2%

パピレス（3641）のIR情報・決算資料

2026/06/02～2026/10/27

IR情報＆株価推移

開示資料

決算

株式

チャート