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
03/11	1,094	1,097	1,090	1,097	+0.27%	8,000	113億2858万	+2.43%
03/10	1,083	1,094	1,083	1,094	+1.2%	5,600	112億9760万	+2.34%
03/09	1,076	1,085	1,076	1,081	-0.73%	12,000	111億6335万	+1.31%
03/06	1,075	1,089	1,074	1,089	+1.68%	5,700	112億4597万	+2.16%
03/05	1,096	1,096	1,068	1,071	+0.28%	8,600	110億6008万	+0.66%
03/04	1,070	1,076	1,068	1,068	-0.84%	21,300	110億2910万	+0.56%
03/03	1,083	1,083	1,076	1,077	-0.55%	11,000	111億2204万	+1.51%
03/02	1,097	1,097	1,077	1,083	-1.19%	21,900	111億8401万	+2.27%
02/27	1,086	1,096	1,083	1,096	+0.92%	9,800	113億1826万	+3.69%
02/26	1,085	1,086	1,079	1,086	+0.65%	7,000	112億1499万	+3.04%
02/25	1,080	1,084	1,073	1,079	0%	7,300	111億4270万	+2.57%
02/24	1,070	1,079	1,067	1,079	+1.41%	9,800	111億4270万	+2.76%
02/20	1,065	1,065	1,057	1,064	+0.38%	4,400	109億8780万	+1.53%
02/19	1,061	1,062	1,058	1,060	+0.28%	5,300	109億4649万	+1.24%
02/18	1,063	1,065	1,055	1,057	-0.56%	6,700	109億1551万	+0.96%
02/17	1,064	1,064	1,050	1,063	-0.09%	13,800	109億7747万	+1.53%
02/16	1,062	1,064	1,060	1,064	+0.85%	3,500	109億8780万	+1.72%
02/13	1,065	1,066	1,055	1,055	-1.03%	11,100	108億9485万	+0.86%
02/12	1,070	1,070	1,062	1,066	+0.09%	12,400	110億845万	+2.01%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,058	1,067	1,056	1,065	+0.76%	8,900	109億9812万	+2.11%
02/09	1,063	1,063	1,057	1,057	+0.09%	7,000	109億1551万	+1.44%
02/06	1,060	1,068	1,055	1,056	-0.38%	8,100	109億518万	+1.64%
02/05	1,055	1,060	1,054	1,060	+0.47%	3,800	109億4649万	+2.22%
02/04	1,053	1,058	1,051	1,055	-0.19%	5,100	108億9485万	+2.13%
02/03	1,052	1,057	1,050	1,057	+0.67%	5,600	109億1551万	+2.62%
02/02	1,043	1,050	1,041	1,050	+0.67%	6,700	108億4322万	+2.24%
01/30	1,041	1,043	1,036	1,043	+0.19%	3,100	107億7093万	+1.86%
01/29	1,043	1,043	1,035	1,041	+0.39%	3,300	107億5028万	+1.86%
01/28	1,045	1,045	1,034	1,037	+0.1%	7,200	107億897万	+1.67%
01/27	1,044	1,044	1,036	1,036	-0.1%	5,000	106億9864万	+1.77%
01/26	1,040	1,042	1,037	1,037	+0.1%	5,800	107億897万	+2.07%
01/23	1,033	1,036	1,031	1,036	+0.78%	5,700	106億9864万	+2.17%
01/22	1,030	1,031	1,028	1,028	0%	5,100	106億1603万	+1.48%
01/21	1,029	1,029	1,026	1,028	0%	3,000	106億1603万	+1.58%
01/20	1,028	1,029	1,025	1,028	0%	5,000	106億1603万	+1.78%
01/19	1,029	1,029	1,019	1,028	0%	8,000	106億1603万	+1.88%
01/16	1,037	1,037	1,020	1,028	-0.48%	9,600	106億1603万	+1.98%
01/15	1,061	1,061	1,033	1,033	-2.18%	11,300	106億6766万	+2.68%
01/14	1,073	1,073	1,055	1,056	-1.22%	10,100	109億518万	+5.18%
01/13	1,059	1,075	1,059	1,069	+2%	14,400	110億3943万	+6.79%
01/09	1,049	1,055	1,046	1,048	+0.19%	11,900	108億2257万	+5.01%
01/08	1,038	1,046	1,037	1,046	+1.36%	15,500	108億191万	+5.13%
01/07	1,030	1,035	1,030	1,032	+0.39%	6,600	106億5734万	+4.03%
01/06	1,030	1,030	1,021	1,028	+0.39%	13,800	106億1603万	+3.94%
01/05	1,027	1,039	1,014	1,024	+2.71%	31,400	105億7472万	+3.75%
2025
12/30	990	997	990	997	+0.91%	9,800	102億9589万	+1.22%
12/29	967	990	967	988	+2.17%	10,500	102億295万	+0.41%
12/26	979	979	965	967	-1.23%	17,300	99億8609万	-1.53%
12/25	983	984	979	979	-0.41%	8,600	101億1001万	-0.31%
12/24	984	985	983	983	0%	4,700	101億5132万	+0.31%
12/23	985	987	983	983	0%	5,700	101億5132万	+0.51%
12/22	992	992	983	983	-0.91%	11,100	101億5132万	+0.61%
12/19	994	994	992	992	-0.2%	4,400	102億4426万	+1.74%
12/18	993	995	993	994	+0.1%	4,500	102億6491万	+2.16%
12/17	998	998	992	993	+0.2%	3,300	102億5459万	+2.27%
12/16	998	998	990	991	-0.3%	12,100	102億3393万	+2.38%
12/15	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
12/15	998	998	994	994	-0.4%	8,300	102億6491万	+2.9%
12/12	999	999	995	998	+0.4%	4,400	103億622万	+3.63%
12/11	998	999	991	994	0%	4,400	102億6491万	+3.43%
12/10	995	997	993	994	-0.1%	6,900	102億6491万	+3.76%
12/09	993	995	990	995	+0.61%	8,000	102億7524万	+4.08%
12/08	992	993	980	989	-0.3%	6,500	102億1328万	+3.78%
12/05	975	997	975	992	+1.74%	14,700	102億4426万	+4.31%
12/04	983	983	973	975	-0.41%	4,200	100億6870万	+2.74%
12/03	980	980	970	979	+0.62%	10,900	101億1001万	+3.38%
12/02	980	980	973	973	-0.71%	5,600	100億4805万	+2.85%
12/01	974	989	974	980	+0.82%	20,000	101億2034万	+3.81%
11/28	973	976	972	972	0%	6,600	100億3772万	+3.18%
11/27	969	973	967	972	+0.52%	6,900	100億3772万	+3.29%
11/26	971	971	960	967	-0.41%	10,000	99億8609万	+2.98%
11/25	953	975	951	971	+2.32%	14,700	100億2740万	+3.63%
11/21	948	949	946	949	+0.32%	4,600	98億20万	+1.5%
11/20	945	946	941	946	+0.21%	10,000	97億6922万	+1.39%
11/19	941	945	941	944	+0.64%	4,000	97億4857万	+1.29%
11/18	941	942	937	938	-0.32%	4,500	96億8661万	+0.75%
11/17	942	945	941	941	-0.11%	6,300	97億1759万	+1.18%
11/14	942	942	939	942	+0.11%	3,200	97億2792万	+1.4%
11/13	940	941	938	941	+0.11%	3,200	97億1759万	+1.4%
11/12	935	940	934	940	+0.75%	2,900	97億726万	+1.4%
11/11	925	934	925	933	+0.86%	5,200	96億3497万	+0.76%
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	932	934	925	925	-0.54%	10,500	95億5236万	0%
11/07	932	933	930	930	-0.21%	2,500	96億399万	+0.65%
11/06	932	934	930	932	0%	3,800	96億2465万	+0.87%
11/05	933	935	931	932	-0.32%	3,300	96億2465万	+0.98%
11/04	939	939	935	935	0%	3,700	96億5563万	+1.41%
10/31	939	939	934	935	-0.21%	2,400	96億5563万	+1.52%
10/30	933	937	933	937	+0.54%	1,600	96億7628万	+1.74%
10/29	939	940	930	932	-0.53%	4,800	96億2465万	+1.3%
10/28	940	940	935	937	+0.11%	4,800	96億7628万	+2.07%
10/27	940	943	936	936	-0.32%	6,400	96億6595万	+2.07%
10/24	937	939	935	939	+0.54%	3,500	96億9694万	+2.62%
10/23	930	934	928	934	+0.65%	5,000	96億4530万	+2.19%
10/22	923	928	923	928	+0.43%	3,900	95億8334万	+1.75%
10/21	923	926	920	924	+0.33%	6,700	95億4203万	+1.54%
10/20	920	922	919	921	+0.33%	5,900	95億1105万	+1.43%
10/17	917	920	916	918	+0.11%	5,500	94億8007万	+1.21%
10/16	917	917	915	917	+0.33%	3,500	94億6974万	+1.33%
10/15	912	916	912	914	+0.22%	1,700	94億3876万	+1.11%
10/14	902	917	902	912	-0.55%	14,300	94億1811万	+1%
10/10	914	917	914	917	+0.33%	2,900	94億6974万	+1.78%

パピレス（3641）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート