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
10/23	2,169	2,178	2,124	2,145	-0.88%	101,500	-	-0.6%
10/22	2,166	2,175	2,150	2,164	+0.46%	44,600	-	+0.28%
10/21	2,167	2,167	2,142	2,154	+0.19%	41,200	-	-0.14%
10/20	2,170	2,175	2,146	2,150	-0.92%	44,900	-	-0.28%
10/19	2,189	2,196	2,159	2,170	+0.18%	49,500	-	+0.74%
10/16	2,204	2,214	2,159	2,166	-1.46%	75,500	-	+0.65%
10/15	2,119	2,198	2,117	2,198	+4.37%	150,100	-	+2.14%
10/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 296,922株（0.77%）-0.03%
10/14	2,148	2,148	2,100	2,106	-1.22%	32,500	-	-2%
10/13	2,130	2,148	2,125	2,132	+0.52%	39,900	-	-0.84%
10/09	2,078	2,137	2,076	2,121	+2.36%	65,600	-	-1.39%
10/08	2,063	2,085	2,030	2,072	+0.34%	70,700	-	-3.76%
10/07	2,071	2,087	2,065	2,065	-1.29%	43,900	-	-4.35%
10/06	2,099	2,099	2,064	2,092	+0.53%	51,900	-	-3.33%
10/05	2,089	2,102	2,071	2,081	-0.57%	58,100	-	-3.97%
10/02	2,140	2,140	2,080	2,093	-2.56%	98,300	-	-3.59%
10/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 307,722株（0.8%）+0.01%
10/01	2,195	2,207	2,138	2,148	-2.72%	77,600	-	-1.2%
09/30	2,179	2,217	2,161	2,208	+1.52%	87,800	-	+1.52%
09/29	2,178	2,178	2,144	2,175	-2.12%	126,600	-	+0.09%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 301,022株（0.79%）-0.13%
09/28	2,269	2,269	2,222	2,222	-1.51%	78,300	-	+2.3%
09/25	2,231	2,272	2,227	2,256	+1.3%	70,800	-	+4.06%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 350,974株（0.92%）+0.12%
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%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 305,794株（0.8%）+0.09%
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%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 231,335株（0.6%）再IN
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	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年8月10日)
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%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 273,174株（0.71%）+0.11%
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%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 234,874株（0.6%）+0.02%
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	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了ならびに自己株式消却に関するお知らせ
08/10	2,080	2,200	2,065	2,154	+5.07%	122,200	-	+4.46%
08/07	（IR情報）16:30 2027年3月期第1四半期決算説明資料
08/07	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ
08/07	（IR情報）14:00 子会社の吸収合併による特別利益(抱合せ株式消滅差益)の計上に関するお知らせ(個別決算)
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 229,886株（0.58%）-0.05%
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	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（空売り報告）GOLDMAN SACHS INTERNATIONAL 245,986株（0.63%）+0.13%

特種東海製紙（3708）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート