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
09/25	2,231	2,272	2,227	2,256	+1.3%	70,800	-	+4.06%	-	-
09/24	2,216	2,229	2,185	2,227	+0.5%	89,200	-	+2.91%	-	-
09/18	2,217	2,224	2,200	2,216	-0.36%	57,700	-	+2.64%	-	-
09/17	2,191	2,228	2,183	2,224	+1.41%	54,500	-	+3.15%	-	-
09/16	2,175	2,195	2,175	2,193	+0.87%	41,800	-	+1.95%	-	-
09/15	2,150	2,179	2,149	2,174	+1.26%	44,400	-	+1.3%	-	-
09/14	2,152	2,160	2,127	2,147	+0.56%	35,400	-	+0.05%	-	-
09/11	2,098	2,151	2,097	2,135	+0.38%	61,900	-	-0.33%	-	-
09/10	2,105	2,127	2,092	2,127	+0.76%	51,700	-	-0.51%	-	-
09/09	2,111	2,125	2,097	2,111	-0.52%	48,300	-	-1.12%	-	-
09/08	2,136	2,136	2,121	2,122	-1.03%	51,200	-	-0.47%	-	-
09/07	2,142	2,162	2,137	2,144	+0.05%	40,000	-	+0.7%	-	-
09/04	2,127	2,151	2,122	2,143	+0.56%	47,900	-	+0.75%	-	-
09/03	2,145	2,156	2,125	2,131	-0.98%	67,700	-	+0.24%	-	-
09/02	2,156	2,171	2,130	2,152	-1.24%	70,500	-	+1.13%	-	-
09/01	2,196	2,212	2,165	2,179	-0.95%	96,200	-	+2.44%	-	-
08/31	2,180	2,223	2,178	2,200	+0.41%	64,500	-	+3.43%	-	-
08/28	2,194	2,195	2,176	2,191	+0.18%	45,300	-	+3.15%	-	-
08/27	2,181	2,193	2,168	2,187	+0.55%	27,900	-	+3.06%	-	-
08/26	2,171	2,190	2,165	2,175	+0.65%	34,800	-	+2.59%	-	-
08/25	2,170	2,199	2,152	2,161	-0.41%	27,300	-	+2.08%	-	-
08/24	2,194	2,194	2,153	2,170	-0.18%	44,100	-	+2.75%	-	-
08/21	2,146	2,195	2,143	2,174	+1.3%	55,100	-	+3.08%	-	-
08/20	2,115	2,148	2,105	2,146	+1.47%	51,000	-	+1.95%	-	-
08/19	2,150	2,150	2,110	2,115	-1.4%	48,900	-	+0.71%	-	-
08/18	2,110	2,146	2,094	2,145	+1.56%	49,900	-	+2.39%	-	-
08/17	2,135	2,136	2,112	2,112	-1.35%	43,500	-	+1.2%	-	-
08/14	2,088	2,141	2,080	2,141	+2.54%	54,400	-	+2.88%	-	-
08/13	2,084	2,112	2,072	2,088	-0.19%	55,800	-	+0.68%	-	-
08/12	2,171	2,172	2,082	2,092	-2.88%	77,100	-	+1.16%	-	-
08/10	2,080	2,200	2,065	2,154	+5.07%	122,200	-	+4.46%	-	-
08/07	2,047	2,065	2,041	2,050	+0.05%	69,500	-	-0.19%	-	-
08/06	2,058	2,070	2,029	2,049	+0.69%	67,100	-	+0.05%	-	-
08/05	2,037	2,056	2,030	2,035	+0.05%	51,700	-	-0.25%	-	-
08/04	2,040	2,042	2,013	2,034	-1.12%	72,900	-	+0.05%	-	-
08/03	2,085	2,085	2,007	2,057	-1.39%	95,000	-	+1.48%	-	-
07/31	2,113	2,114	2,064	2,086	-1.97%	93,400	-	+3.32%	-	-
07/30	2,168	2,179	2,094	2,128	-1.85%	113,400	-	+5.98%	-	-
07/29	2,145	2,179	2,113	2,168	+1.45%	75,700	-	+8.67%	-	-
07/28	2,178	2,188	2,120	2,137	-1.84%	70,800	-	+7.87%	-	-
07/27	2,147	2,188	2,147	2,177	+2.4%	59,900	-	+10.68%	-	-
07/24	2,125	2,143	2,115	2,126	-0.98%	51,200	-	+8.8%	-	-
07/23	2,132	2,169	2,127	2,147	+0.94%	80,500	-	+10.61%	-	-
07/22	2,133	2,144	2,090	2,127	+1.19%	77,200	-	+10.32%	-	-
07/21	2,080	2,113	2,063	2,102	+2.54%	78,400	-	+9.71%	-	-
07/17	2,074	2,099	2,036	2,050	-1.16%	81,400	-	+7.61%	-	-
07/16	2,100	2,101	2,066	2,074	-0.67%	79,200	-	+9.39%	-	-
07/15	2,050	2,092	2,035	2,088	+2.86%	74,400	-	+10.77%	-	-
07/14	1,970	2,048	1,970	2,030	+3.1%	60,900	-	+8.32%	-	-
07/13	1,973	1,986	1,956	1,969	+0.82%	46,700	-	+5.58%	-	-
07/10	1,970	1,970	1,934	1,953	-0.61%	77,900	-	+5.17%	-	-
07/09	1,981	1,981	1,950	1,965	-0.46%	51,100	-	+6.22%	-	-
07/08	1,950	1,987	1,942	1,974	+2.12%	53,100	-	+7.22%	-	-
07/07	1,958	1,960	1,925	1,933	-0.36%	64,300	-	+5.57%	-	-
07/06	1,974	1,974	1,935	1,940	-0.92%	66,300	-	+6.42%	-	-
07/03	1,937	1,970	1,913	1,958	+3.22%	83,900	-	+7.88%	-	-
07/02	1,863	1,904	1,849	1,897	+3.1%	60,100	-	+4.92%	-	-
07/01	1,867	1,873	1,840	1,840	-1.5%	43,000	-	+2.05%	-	-
06/30	1,880	1,889	1,861	1,868	-0.8%	59,300	-	+3.78%	-	-
06/29	1,892	1,898	1,867	1,883	+1.45%	104,700	-	+4.84%	-	-
06/26	1,839	1,860	1,817	1,856	+2.43%	48,300	-	+3.69%	-	-
06/25	1,800	1,829	1,797	1,812	+0.67%	34,900	-	+1.51%	-	-
06/24	1,800	1,817	1,797	1,800	-0.5%	36,100	-	+1.12%	-	-
06/23	1,801	1,813	1,785	1,809	+0.28%	53,100	-	+1.97%	-	-
06/22	1,848	1,848	1,804	1,804	-1.9%	48,800	-	+2.04%	-	-
06/19	1,810	1,843	1,810	1,839	+1.71%	76,100	-	+4.37%	-	-
06/18	1,832	1,851	1,808	1,808	-1.31%	58,100	-	+2.9%	-	-
06/17	1,820	1,842	1,815	1,832	+1.38%	52,000	-	+4.39%	-	-
06/16	1,843	1,843	1,801	1,807	-1.95%	55,200	-	+3.49%	-	-
06/15	1,838	1,857	1,834	1,843	+1.6%	63,200	-	+5.92%	-	-
06/12	1,814	1,839	1,808	1,814	+0.22%	75,800	-	+4.79%	-	-
06/11	1,819	1,819	1,790	1,810	-0.33%	56,500	-	+4.99%	-	-
06/10	1,815	1,828	1,801	1,816	+1%	60,300	-	+5.77%	-	-
06/09	1,787	1,803	1,781	1,798	+1.75%	55,900	-	+5.27%	-	-
06/08	1,754	1,785	1,739	1,767	-0.28%	63,100	-	+3.94%	-	-
06/05	1,737	1,775	1,737	1,772	+2.01%	33,700	-	+4.67%	-	-
06/04	1,738	1,748	1,730	1,737	-0.06%	45,000	-	+3.02%	-	-
06/03	1,726	1,752	1,702	1,738	+1.11%	52,500	-	+3.51%	-	-
06/02	1,720	1,728	1,694	1,719	-1.38%	76,900	-	+2.81%	-	-
06/01	1,794	1,800	1,743	1,743	-2.84%	89,100	-	+4.62%	-	-
05/29	1,788	1,815	1,777	1,794	+1.24%	65,300	-	+8.01%	-	-
05/28	1,774	1,799	1,758	1,772	+0.74%	61,000	-	+7.13%	-	-
05/27	1,747	1,772	1,741	1,759	+0.06%	51,100	-	+6.8%	-	-
05/26	1,740	1,769	1,729	1,758	+0.23%	47,700	-	+7.13%	-	-
05/25	1,730	1,762	1,712	1,754	+1.68%	84,100	-	+7.28%	-	-
05/22	1,671	1,736	1,667	1,725	+3.23%	110,100	-	+5.89%	-	-
05/21	1,667	1,690	1,657	1,671	+0.97%	67,400	-	+2.89%	-	-
05/20	1,658	1,666	1,639	1,655	-0.36%	85,100	-	+2.03%	-	-
05/19	1,679	1,687	1,659	1,661	+0.06%	102,900	-	+2.53%	-	-
05/18	1,710	1,710	1,645	1,660	-3.15%	139,500	-	+2.53%	-	-
05/15	1,750	1,750	1,702	1,714	-2.22%	116,200	-	+5.93%	-	-
05/14	1,644	1,797	1,615	1,753	+8.81%	144,700	-	+8.54%	-	-
05/13	1,632	1,647	1,611	1,611	-2.3%	39,000	-	+0.06%	-	-
05/12	1,626	1,655	1,626	1,649	+1.35%	60,500	-	+2.42%	-	-
05/11	1,640	1,647	1,622	1,627	-0.55%	59,500	-	+1.06%	-	-
05/08	1,637	1,640	1,610	1,636	+0.43%	70,500	-	+1.68%	-	-
05/07	1,618	1,640	1,608	1,629	+1.75%	40,100	-	+1.37%	-	-
05/01	1,583	1,607	1,577	1,601	+0.76%	40,600	-	-0.44%	-	-
04/30	1,607	1,609	1,581	1,589	-1.3%	49,900	-	-1.3%	-	-
04/28	1,583	1,610	1,579	1,610	+2.03%	88,900	-	-0.06%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	927 278 4/2	700 210 11/27	73,200 244,000 9/11	-	-	406億6095万 3/31
2011年 3月期	897 269 4/12	433 130 3/15	297,300 991,000 11/30	439億2689万	212億2861万	298億8335万 3/31
2012年 3月期	703 211 3/19	460 138 8/9	502,500 1,675,000 10/18	344億5566万	225億3498万	308億6313万 3/30
2013年 3月期	793 238 1/10	550 165 6/4 165 6/1	2,076,900 6,923,000 4/17	388億6468万	269億4400万	347億8226万 3/29
2014年 3月期	783 235 3/26	603 181 6/17 181 6/14 他2件	218,700 729,000 3/26	383億7491万	295億5675万	341億6118万 3/31
2015年 3月期	987 296 3/11	673 202 5/21	392,100 1,307,000 3/11	483億3606万	329億8609万	403億9634万 3/31
2016年 3月期	1,387 416 11/12 416 11/11	900 270 4/13	1,115,100 3,717,000 6/23	679億3176万	440億9032万	537億766万 3/31
2017年 3月期	1,555 4,665 3/22	1,057 317 6/24	286,200 95,400 3/28	761億7828万	517億6531万	620億5845万 3/31
2018年 3月期	1,570 4,710 11/1	1,323 3,970 4/17	188,400 62,800 3/27	769億1312万	648億2911万	562億5913万 3/30
2019年 3月期	1,617 4,850 9/28	1,233 3,700 12/25	244,500 81,500 10/30	747億4820万	570億2440万	561億2512万 3/29
2020年 3月期	1,440 4,320 3/31	1,005 3,015 3/13	309,900 103,300 3/24	665億7984万	464億6718万	593億7691万 3/31
2021年 3月期	1,840 5,520 11/27 5,520 11/19	1,272 3,815 4/6	210,300 70,100 3/29	822億4800万	587億9678万	650億7528万 3/31
2022年 3月期	1,637 4,910 4/1	1,000 3,000 3/8	1,719,000 573,000 3/9	731億5900万	447億	388億9001万 3/31
2023年 3月期	1,183 3,550 5/9 3,550 5/6	905 2,716 12/9	509,100 169,700 11/29	528億9500万	361億2280万	349億6924万 3/31
2024年 3月期	1,408 4,225 3/27	946 2,837 4/13	609,000 203,000 10/30	561億9250万	377億3210万	473億999万 3/29
2025年 3月期	1,345 4,035 4/3 4,035 4/1	1,085 3,255 8/5	849,300 283,100 5/31	536億6550万	423億1500万	407億373万 3/31
2026年 3月期	1,718 1/23	1,025 3,075 4/7	374,100 10/30	670億200万	399億7500万	558億2670万 3/31
最新	2,256 2026/9/25		70,800	879億8400万

特種東海製紙（3708）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート