日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	908	909	903	903	-0.55%	1,700	93億2517万	-1.95%
04/25	909	909	906	908	-0.33%	1,700	93億7680万	-1.84%
04/24	905	914	905	911	+0.55%	2,300	94億778万	-1.83%
04/23	905	912	901	906	+0.11%	5,800	93億5615万	-2.69%
04/22	900	909	900	905	+1.23%	3,100	93億4582万	-3.1%
04/19	908	908	889	894	-1.54%	22,100	92億3223万	-4.59%
04/18	905	911	905	908	+0.78%	3,300	93億7680万	-3.51%
04/17	903	904	900	901	0%	8,000	93億451万	-4.56%
04/16	913	913	901	901	-1.64%	14,100	93億451万	-4.96%
04/15	920	921	915	916	-0.43%	10,200	94億5942万	-3.68%
04/12	917	923	917	920	0%	5,200	95億72万	-3.56%
04/11	923	923	919	920	-0.33%	5,300	95億72万	-3.77%
04/10	915	924	915	923	+0.76%	15,200	95億3171万	-3.75%
04/09	916	917	914	916	+0.22%	5,700	94億5942万	-4.68%
04/08	910	916	907	914	+1.11%	7,400	94億3876万	-5.19%
04/05	911	911	903	904	-0.77%	16,100	93億3549万	-6.51%
04/04	910	915	906	911	+0.33%	12,000	94億778万	-6.08%
04/03	907	912	904	908	+0.11%	13,800	93億7680万	-6.58%
04/02	908	913	904	907	0%	17,400	93億6648万	-6.97%
04/01	15:30 自己株式の取得状況に関するお知らせ
04/01	908	914	907	907	+0.22%	21,000	93億6648万	-7.16%
03/29	924	924	905	905	-1.63%	24,200	93億4582万	-7.46%
03/28	943	943	911	920	-9.8%	105,500	95億72万	-6.12%
03/27	1,019	1,020	999	1,020	+2%	67,300	105億3341万	+3.98%
03/26	1,009	1,019	999	1,000	-0.7%	57,300	103億2688万	+2.25%
03/25	995	1,010	993	1,007	+1.51%	39,400	103億9916万	+3.18%
03/22	993	994	990	992	0%	17,100	102億4426万	+2.06%
03/21	989	992	988	992	+0.81%	19,200	102億4426万	+2.27%
03/19	981	984	975	984	+0.41%	23,600	101億6164万	+1.76%
03/18	985	987	980	980	-0.51%	27,900	101億2034万	+1.66%
03/15	986	987	983	985	-0.2%	22,000	101億7197万	+2.39%
03/14	990	990	987	987	-0.3%	12,100	101億9263万	+2.81%
03/13	987	990	986	990	+0.3%	15,900	102億2361万	+3.34%
03/12	983	990	982	987	+0.41%	22,000	101億9263万	+3.24%
03/11	984	985	976	983	+0.72%	10,400	101億5132万	+3.04%
03/08	978	980	973	976	-0.2%	23,000	100億7903万	+2.52%
03/07	988	989	978	978	-1.01%	27,100	100億9968万	+3.06%
03/06	989	990	985	988	0%	15,300	102億295万	+4.33%
03/05	990	992	988	988	-0.1%	11,700	102億295万	+4.66%
03/04	996	997	985	989	+0.51%	24,100	102億1328万	+5.1%
03/01	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
03/01	980	995	980	984	+0.61%	29,000	101億6164万	+4.9%
02/29	971	978	970	978	+0.72%	27,400	100億9968万	+4.6%
02/28	970	972	965	971	+0.31%	24,200	100億2740万	+4.18%
02/27	968	969	966	968	+0.83%	15,500	99億9641万	+4.09%
02/26	954	964	954	960	+1.05%	36,000	99億1380万	+3.56%
02/22	950	951	944	950	+0.11%	21,200	98億1053万	+2.7%
02/21	948	950	946	949	+0.21%	18,400	98億20万	+2.82%
02/20	948	948	944	947	0%	11,900	97億7955万	+2.71%
02/19	945	947	941	947	+0.74%	17,900	97億7955万	+2.93%
02/16	950	950	925	940	+2.51%	45,200	97億726万	+2.29%
02/15	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/15	926	930	917	917	-0.86%	14,800	94億6974万	0%
02/14	930	930	925	925	-0.32%	10,300	95億5236万	+0.87%
02/13	932	933	925	928	+1.2%	14,500	95億8334万	+1.31%
02/09	15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	935	935	916	917	-1.08%	14,600	94億6974万	+0.33%
02/08	940	940	927	927	-1.07%	12,100	95億7301万	+1.53%
02/07	938	938	936	937	+0.21%	5,400	96億7628万	+2.85%
02/06	938	938	933	935	+0.32%	6,500	96億5563万	+2.86%
02/05	938	938	930	932	0%	13,800	96億2465万	+2.87%
02/02	937	937	930	932	+0.76%	7,000	96億2465万	+3.1%
02/01	15:30 自己株式の取得状況に関するお知らせ
02/01	923	925	921	925	+0.22%	10,200	95億5236万	+2.66%
01/31	925	925	921	923	+0.22%	9,600	95億3171万	+2.67%
01/30	920	922	918	921	+0.44%	14,500	95億1105万	+2.56%
01/29	918	918	914	917	+0.44%	11,300	94億6974万	+2.34%
01/26	913	913	910	913	+0.44%	5,200	94億2844万	+2.01%
01/25	910	912	909	909	+0.33%	9,200	93億8713万	+1.68%
01/24	911	911	903	906	-0.22%	9,600	93億5615万	+1.46%
01/23	912	912	907	908	+0.33%	4,600	93億7680万	+1.68%
01/22	911	911	905	905	+0.56%	9,100	93億4582万	+1.46%
01/19	911	912	900	900	-0.88%	20,400	92億9419万	+0.9%
01/18	915	915	908	908	-0.44%	9,400	93億7680万	+1.79%
01/17	915	915	911	912	+0.22%	6,100	94億1811万	+2.36%
01/16	914	914	909	910	-0.11%	6,000	93億9746万	+2.25%
01/15	912	912	907	911	+0.44%	13,400	94億778万	+2.47%
01/12	907	908	906	907	+0.11%	8,300	93億6648万	+2.14%
01/11	906	906	903	906	+0.78%	7,100	93億5615万	+2.14%
01/10	907	908	899	899	-0.55%	22,300	92億8386万	+1.47%
01/09	900	912	899	904	+0.89%	16,000	93億3549万	+2.03%
01/05	895	896	890	896	+0.56%	10,300	92億5288万	+1.24%
01/04	15:30 自己株式の取得状況に関するお知らせ
01/04	899	899	882	891	+1.71%	23,300	92億125万	+0.79%
2023
12/29	879	879	867	876	+0.57%	11,500	90億4634万	-0.9%
12/28	872	877	869	871	-0.11%	17,800	89億9471万	-1.47%
12/27	869	872	865	872	+0.69%	18,100	90億503万	-1.36%
12/26	867	870	865	866	-0.12%	22,500	89億4307万	-2.04%
12/25	883	883	865	867	-1.81%	35,000	89億5340万	-2.03%
12/22	884	885	883	883	0%	7,000	91億1863万	-0.23%
12/21	885	886	883	883	-0.23%	13,000	91億1863万	-0.11%
12/20	890	890	885	885	-0.11%	14,400	91億3928万	+0.11%
12/19	886	888	883	886	0%	11,500	91億4961万	+0.23%
12/18	895	895	886	886	-0.45%	18,200	91億4961万	+0.34%
12/15	901	901	890	890	-0.78%	10,300	91億9092万	+0.79%
12/14	902	903	897	897	-0.33%	26,100	92億6321万	+1.7%
12/13	900	901	898	900	+0.11%	21,400	92億9419万	+2.16%
12/12	899	899	895	899	+0.45%	11,500	92億8386万	+2.16%
12/11	895	899	893	895	+0.56%	8,200	92億4255万	+1.7%
12/08	889	891	888	890	+0.11%	11,500	91億9092万	+1.25%
12/07	889	891	887	889	+0.34%	8,700	91億8059万	+1.25%
12/06	884	887	883	886	+0.23%	79,200	91億4961万	+1.03%
12/05	883	884	883	884	+0.11%	5,100	91億2896万	+0.8%
12/04	886	886	879	883	0%	23,000	91億1863万	+0.8%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	885	885	880	883	+0.23%	8,300	91億1863万	+0.91%
11/30	882	882	879	881	0%	7,300	90億9798万	+0.69%

3641 パピレス

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート