特種東海製紙（3708）の株価チャート
株価
5/20
- 前日 (5/19)
- 1,661
- 始値
- 1,658
- 高値
- 1,666
- 安値
- 1,639
- 終値 -0.36%
- 1,655
- 出来高 -17.3%
- 85,100
乖離率
- 株価（5日）
移動平均値 - -2.01%
1,689 - 株価（25日）
移動平均値 - +2.03%
1,622 - 出来高（5日）
移動平均値 - -27.69%
117,680
2025/12/17～2026/05/20
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 | ||||||||||
| 05/20 | 1,658 | 1,666 | 1,639 | 1,655 | -0.36% | 85,100 | 645億4500万 | +2.03% | 12.54 | 0.69 |
| 05/19 | 1,679 | 1,687 | 1,659 | 1,661 | +0.06% | 102,900 | 647億7900万 | +2.53% | 12.58 | 0.69 |
| 05/18 | 1,710 | 1,710 | 1,645 | 1,660 | -3.15% | 139,500 | 647億4000万 | +2.53% | 12.58 | 0.69 |
| 05/15 | 1,750 | 1,750 | 1,702 | 1,714 | -2.22% | 116,200 | 668億4600万 | +5.93% | 12.98 | 0.72 |
| 05/14 | 1,644 | 1,797 | 1,615 | 1,753 | +8.81% | 144,700 | 683億6700万 | +8.54% | 13.28 | 0.73 |
| 05/13 | 1,632 | 1,647 | 1,611 | 1,611 | -2.3% | 39,000 | 628億2900万 | +0.06% | 12.2 | 0.67 |
| 05/12 | 1,626 | 1,655 | 1,626 | 1,649 | +1.35% | 60,500 | 643億1100万 | +2.42% | 12.49 | 0.69 |
| 05/11 | 1,640 | 1,647 | 1,622 | 1,627 | -0.55% | 59,500 | 634億5300万 | +1.06% | 12.33 | 0.68 |
| 05/08 | 1,637 | 1,640 | 1,610 | 1,636 | +0.43% | 70,500 | 638億400万 | +1.68% | 12.39 | 0.68 |
| 05/07 | 1,618 | 1,640 | 1,608 | 1,629 | +1.75% | 40,100 | 635億3100万 | +1.37% | 12.34 | 0.68 |
| 05/01 | 1,583 | 1,607 | 1,577 | 1,601 | +0.76% | 40,600 | 624億3900万 | -0.44% | 12.13 | 0.67 |
| 04/30 | 1,607 | 1,609 | 1,581 | 1,589 | -1.3% | 49,900 | 619億7100万 | -1.3% | 12.04 | 0.66 |
| 04/28 | 1,583 | 1,610 | 1,579 | 1,610 | +2.03% | 88,900 | 627億9000万 | -0.06% | 12.2 | 0.67 |
| 04/27 | 1,566 | 1,589 | 1,566 | 1,578 | +0.83% | 40,900 | 615億4200万 | -2.05% | 11.95 | 0.66 |
| 04/24 | 1,563 | 1,570 | 1,561 | 1,565 | +0.19% | 22,600 | 610億3500万 | -2.86% | 11.86 | 0.65 |
| 04/23 | 1,580 | 1,580 | 1,558 | 1,562 | -1.45% | 49,900 | 609億1800万 | -3.16% | 11.83 | 0.65 |
| 04/22 | 1,604 | 1,604 | 1,585 | 1,585 | -1.18% | 56,900 | 618億1500万 | -1.92% | 12.01 | 0.66 |
| 04/21 | 1,624 | 1,628 | 1,604 | 1,604 | -0.99% | 33,100 | 625億5600万 | -0.87% | 12.15 | 0.67 |
| 04/20 | 1,622 | 1,622 | 1,605 | 1,620 | +0.62% | 48,600 | 631億8000万 | +0.06% | 12.27 | 0.68 |
| 04/17 | 1,608 | 1,617 | 1,602 | 1,610 | +0.19% | 37,700 | 627億9000万 | -0.49% | 12.2 | 0.67 |
| 04/16 | 1,599 | 1,616 | 1,599 | 1,607 | +0.56% | 29,100 | 626億7300万 | -0.68% | 12.17 | 0.67 |
| 04/15 | 1,613 | 1,633 | 1,598 | 1,598 | -0.25% | 40,800 | 623億2200万 | -1.3% | 12.11 | 0.67 |
| 04/14 | 1,602 | 1,615 | 1,595 | 1,602 | 0% | 45,300 | 624億7800万 | -1.11% | 12.14 | 0.67 |
| 04/13 | 1,612 | 1,623 | 1,602 | 1,602 | -0.62% | 25,000 | 624億7800万 | -1.17% | 12.14 | 0.67 |
| 04/10 | 1,623 | 1,633 | 1,607 | 1,612 | +0.12% | 47,000 | 628億6800万 | -0.56% | 12.21 | 0.67 |
| 04/09 | 1,646 | 1,656 | 1,610 | 1,610 | -2.01% | 35,800 | 627億9000万 | -0.74% | 12.2 | 0.67 |
| 04/08 | 1,665 | 1,669 | 1,636 | 1,643 | +0.06% | 54,100 | 640億7700万 | +1.29% | 12.45 | 0.69 |
| 04/07 | 1,641 | 1,652 | 1,636 | 1,642 | +0.37% | 34,700 | 640億3800万 | +1.23% | 12.44 | 0.69 |
| 04/06 | 1,640 | 1,649 | 1,607 | 1,636 | +1.24% | 45,500 | 638億400万 | +0.74% | 12.39 | 0.68 |
| 04/03 | 1,633 | 1,638 | 1,612 | 1,616 | -0.37% | 29,600 | 630億2400万 | -0.62% | 12.24 | 0.68 |
| 04/02 | 1,642 | 1,664 | 1,615 | 1,622 | -0.86% | 49,200 | 632億5800万 | -0.37% | 12.29 | 0.68 |
| 04/01 | 1,617 | 1,639 | 1,617 | 1,636 | +2.12% | 54,400 | 638億400万 | +0.37% | 12.39 | 0.68 |
| 03/31 | 1,600 | 1,625 | 1,595 | 1,602 | -0.19% | 44,200 | 624億7800万 | -1.78% | 12.78 | 0.67 |
| 03/30 | 1,593 | 1,613 | 1,585 | 1,605 | -3.02% | 140,400 | 625億9500万 | -1.77% | 12.8 | 0.67 |
| 03/27 | 1,643 | 1,668 | 1,642 | 1,655 | +0.98% | 265,200 | 645億4500万 | +1.04% | 13.2 | 0.69 |
| 03/26 | 1,640 | 1,648 | 1,624 | 1,639 | +0.86% | 121,600 | 639億2100万 | -0.06% | 13.08 | 0.69 |
| 03/25 | 1,623 | 1,634 | 1,616 | 1,625 | +1.69% | 97,300 | 633億7500万 | -0.98% | 12.96 | 0.68 |
| 03/24 | 1,604 | 1,610 | 1,591 | 1,598 | +0.95% | 72,500 | 623億2200万 | -2.74% | 12.75 | 0.67 |
| 03/23 | 1,600 | 1,600 | 1,568 | 1,583 | -1.55% | 134,100 | 617億3700万 | -3.83% | 12.63 | 0.66 |
| 03/19 | 1,633 | 1,633 | 1,603 | 1,608 | -2.55% | 86,400 | 627億1200万 | -2.49% | 12.83 | 0.67 |
| 03/18 | 1,631 | 1,650 | 1,627 | 1,650 | +1.91% | 49,000 | 643億5000万 | -0.06% | 13.16 | 0.69 |
| 03/17 | 1,630 | 1,645 | 1,619 | 1,619 | -0.43% | 47,000 | 631億4100万 | -1.94% | 12.92 | 0.68 |
| 03/16 | 1,601 | 1,634 | 1,601 | 1,626 | +1.12% | 55,800 | 634億1400万 | -1.57% | 12.97 | 0.68 |
| 03/13 | 1,597 | 1,619 | 1,596 | 1,608 | -0.06% | 51,900 | 627億1200万 | -2.78% | 12.83 | 0.67 |
| 03/12 | 1,619 | 1,626 | 1,606 | 1,609 | -1.59% | 51,400 | 627億5100万 | -2.84% | 12.84 | 0.67 |
| 03/11 | 1,635 | 1,653 | 1,634 | 1,635 | +0.43% | 35,900 | 637億6500万 | -1.39% | 13.04 | 0.68 |
| 03/10 | 1,635 | 1,635 | 1,612 | 1,628 | +1.31% | 44,900 | 634億9200万 | -1.87% | 12.99 | 0.68 |
| 03/09 | 1,572 | 1,608 | 1,569 | 1,607 | -0.74% | 97,300 | 626億7300万 | -3.19% | 12.82 | 0.67 |
| 03/06 | 1,618 | 1,622 | 1,600 | 1,619 | -0.74% | 51,900 | 631億4100万 | -2.53% | 12.92 | 0.68 |
| 03/05 | 1,635 | 1,658 | 1,623 | 1,631 | +1.43% | 50,900 | 636億900万 | -1.87% | 13.01 | 0.68 |
| 03/04 | 1,613 | 1,617 | 1,590 | 1,608 | -2.01% | 114,500 | 627億1200万 | -3.42% | 12.83 | 0.67 |
| 03/03 | 1,675 | 1,677 | 1,641 | 1,641 | -2.55% | 87,000 | 639億9900万 | -1.62% | 13.09 | 0.69 |
| 03/02 | 1,692 | 1,698 | 1,670 | 1,684 | -0.47% | 66,400 | 656億7600万 | +0.78% | 13.44 | 0.7 |
| 02/27 | 1,682 | 1,699 | 1,670 | 1,692 | +1.2% | 54,100 | 659億8800万 | +1.26% | 13.5 | 0.71 |
| 02/26 | 1,659 | 1,682 | 1,658 | 1,672 | +0.78% | 53,200 | 652億800万 | +0.12% | 13.34 | 0.7 |
| 02/25 | 1,688 | 1,693 | 1,651 | 1,659 | -1.48% | 87,700 | 647億100万 | -0.72% | 13.24 | 0.69 |
| 02/24 | 1,679 | 1,702 | 1,670 | 1,684 | +0.96% | 44,900 | 656億7600万 | +0.66% | 13.44 | 0.7 |
| 02/20 | 1,686 | 1,686 | 1,655 | 1,668 | -1.82% | 49,000 | 650億5200万 | -0.3% | 13.31 | 0.7 |
| 02/19 | 1,696 | 1,703 | 1,673 | 1,699 | -0.35% | 53,900 | 662億6100万 | +1.49% | 13.55 | 0.71 |
| 02/18 | 1,672 | 1,712 | 1,672 | 1,705 | +1.97% | 68,400 | 664億9500万 | +1.91% | 13.6 | 0.71 |
| 02/17 | 1,680 | 1,682 | 1,658 | 1,672 | +0.18% | 45,900 | 652億800万 | 0% | 13.34 | 0.7 |
| 02/16 | 1,680 | 1,680 | 1,645 | 1,669 | -0.54% | 79,800 | 650億9100万 | -0.18% | 13.32 | 0.7 |
| 02/13 | 1,678 | 1,685 | 1,650 | 1,678 | +0.78% | 70,200 | 654億4200万 | +0.36% | 13.39 | 0.7 |
| 02/12 | 1,634 | 1,674 | 1,627 | 1,665 | +1.46% | 112,500 | 649億3500万 | -0.3% | 13.28 | 0.7 |
| 02/10 | 1,676 | 1,681 | 1,641 | 1,641 | -1.14% | 66,200 | 639億9900万 | -1.62% | 13.09 | 0.69 |
| 02/09 | 1,661 | 1,669 | 1,649 | 1,660 | +1.16% | 61,400 | 647億4000万 | -0.36% | 13.24 | 0.69 |
| 02/06 | 1,666 | 1,666 | 1,640 | 1,641 | -1.38% | 45,300 | 639億9900万 | -1.32% | 13.09 | 0.69 |
| 02/05 | 1,684 | 1,684 | 1,661 | 1,664 | 0% | 59,100 | 648億9600万 | +0.18% | 13.28 | 0.7 |
| 02/04 | 1,685 | 1,690 | 1,664 | 1,664 | -0.54% | 35,400 | 648億9600万 | +0.36% | 13.28 | 0.7 |
| 02/03 | 1,656 | 1,683 | 1,655 | 1,673 | +1.21% | 34,700 | 652億4700万 | +1.15% | 13.35 | 0.7 |
| 02/02 | 1,653 | 1,680 | 1,653 | 1,653 | 0% | 40,400 | 644億6700万 | +0.18% | 13.19 | 0.69 |
| 01/30 | 1,649 | 1,658 | 1,635 | 1,653 | +0.85% | 29,100 | 644億6700万 | +0.43% | 13.19 | 0.69 |
| 01/29 | 1,631 | 1,646 | 1,609 | 1,639 | -0.12% | 50,000 | 639億2100万 | -0.18% | 13.08 | 0.69 |
| 01/28 | 1,682 | 1,682 | 1,641 | 1,641 | -3.01% | 57,700 | 639億9900万 | +0.12% | 13.09 | 0.69 |
| 01/27 | 1,675 | 1,692 | 1,669 | 1,692 | 0% | 40,900 | 659億8800万 | +3.49% | 13.5 | 0.71 |
| 01/26 | 1,703 | 1,712 | 1,681 | 1,692 | -1.05% | 48,400 | 659億8800万 | +3.93% | 13.5 | 0.71 |
| 01/23 | 1,688 | 1,718 | 1,681 | 1,710 | +1.3% | 62,900 | 666億9000万 | +5.36% | 13.64 | 0.72 |
| 01/22 | 1,676 | 1,700 | 1,676 | 1,688 | +0.78% | 46,500 | 658億3200万 | +4.46% | 13.47 | 0.71 |
| 01/21 | 1,685 | 1,689 | 1,666 | 1,675 | -1.41% | 46,900 | 653億2500万 | +4.1% | 13.36 | 0.7 |
| 01/20 | 1,701 | 1,702 | 1,685 | 1,699 | -0.18% | 30,400 | 662億6100万 | +6.05% | 13.55 | 0.71 |
| 01/19 | 1,697 | 1,711 | 1,689 | 1,702 | +0.71% | 48,200 | 663億7800万 | +6.78% | 13.58 | 0.71 |
| 01/16 | 1,670 | 1,691 | 1,667 | 1,690 | +0.42% | 26,300 | 659億1000万 | +6.49% | 13.48 | 0.71 |
| 01/15 | 1,672 | 1,692 | 1,668 | 1,683 | +0.66% | 35,400 | 656億3700万 | +6.52% | 13.43 | 0.7 |
| 01/14 | 1,679 | 1,690 | 1,670 | 1,672 | -0.36% | 31,800 | 652億800万 | +6.36% | 13.34 | 0.7 |
| 01/13 | 1,713 | 1,713 | 1,669 | 1,678 | -0.53% | 77,300 | 654億4200万 | +7.22% | 13.39 | 0.7 |
| 01/09 | 1,660 | 1,707 | 1,660 | 1,687 | +2.06% | 81,600 | 657億9300万 | +8.35% | 13.46 | 0.71 |
| 01/08 | 1,640 | 1,658 | 1,635 | 1,653 | +1.1% | 85,000 | 644億6700万 | +6.71% | 13.19 | 0.69 |
| 01/07 | 1,610 | 1,643 | 1,604 | 1,635 | +1.24% | 62,000 | 637億6500万 | +5.89% | 13.04 | 0.68 |
| 01/06 | 1,602 | 1,624 | 1,602 | 1,615 | +1.44% | 38,700 | 629億8500万 | +4.94% | 12.88 | 0.68 |
| 01/05 | 1,596 | 1,607 | 1,589 | 1,592 | +0.76% | 30,600 | 620億8800万 | +3.65% | 12.7 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,595 | 1,596 | 1,580 | 1,580 | -0.94% | 27,100 | 616億2000万 | +3.07% | 12.61 | 0.67 |
| 12/29 | 1,598 | 1,598 | 1,576 | 1,595 | +0.95% | 74,600 | 622億500万 | +4.32% | 12.73 | 0.67 |
| 12/26 | 1,600 | 1,600 | 1,571 | 1,580 | -0.32% | 41,000 | 616億2000万 | +3.61% | 12.61 | 0.67 |
| 12/25 | 1,560 | 1,585 | 1,558 | 1,585 | +1.67% | 18,500 | 618億1500万 | +4.28% | 12.65 | 0.67 |
| 12/24 | 1,566 | 1,568 | 1,557 | 1,559 | -0.13% | 24,900 | 608億100万 | +2.97% | 12.44 | 0.66 |
| 12/23 | 1,553 | 1,563 | 1,546 | 1,561 | +0.84% | 21,800 | 608億7900万 | +3.38% | 12.45 | 0.66 |
| 12/22 | 1,557 | 1,560 | 1,543 | 1,548 | -0.58% | 33,800 | 603億7200万 | +2.79% | 12.35 | 0.65 |
| 12/19 | 1,551 | 1,562 | 1,548 | 1,557 | +0.39% | 54,500 | 607億2300万 | +3.46% | 12.42 | 0.66 |
| 12/18 | 1,532 | 1,556 | 1,517 | 1,551 | +2.44% | 49,500 | 604億8900万 | +3.26% | 12.37 | 0.65 |
| 12/17 | 1,564 | 1,564 | 1,513 | 1,514 | -2.76% | 42,400 | 590億4600万 | +0.87% | 12.08 | 0.64 |
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 | |
| 2008年 3月期 | 1,313 394 6/19 | 560 168 3/11 168 3/10 他2件 | 2,558,400 8,528,000 6/19 | - | - | +6.72% 4/3 | -22.18% 1/22 |
| 2009年 3月期 | 963 289 11/25 | 517 155 10/10 | 212,700 709,000 10/30 | - | - | +32.15% 11/5 | -17.08% 10/10 |
| 2010年 3月期 | 927 278 4/2 | 700 210 11/27 | 73,200 244,000 9/11 | - | - | +11.75% 4/12 | -7.39% 2/8 |
| 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 | +7.23% 1/11 | -28.78% 3/15 |
| 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 | +16% 4/25 | -11.68% 8/9 |
| 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 | +15.72% 6/29 | -13.6% 5/18 |
| 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 | +7.02% 7/9 | -11.51% 6/7 |
| 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 | +19.44% 9/2 | -12.1% 10/16 |
| 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 | +14.46% 6/23 | -12.85% 1/21 |
| 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 | +9.49% 11/28 | -8.57% 4/14 |
| 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 | +7.9% 9/15 | -9.99% 11/16 |
| 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 | +13.99% 12/3 | -12.03% 12/25 |
| 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 | +17.78% 3/31 | -15.86% 3/13 |
| 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 | +14.56% 11/11 | -9.16% 4/27 |
| 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 | +6.42% 8/12 | -20.06% 3/7 |
| 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 | +5.61% 2/27 | -7.68% 5/25 |
| 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 | +8.17% 6/12 | -7.39% 4/19 |
| 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 | +8.22% 4/23 | -13.23% 4/7 |
| 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 | +10.26% 9/29 | -4.13% 11/18 |
| 最新 | 1,655 2026/5/20 | 85,100 | 645億4500万 | +2.03% 1,622 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 15%（1.15倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/05/20 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
433円（2011/03/15） - 282%（3.82倍）
1,655円（5/20）
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。
