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
10/02	2,140	2,140	2,080	2,093	-2.56%	98,300	-	-3.59%
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%
09/28	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%
09/24	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	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	16:30 2027年3月期第1四半期決算説明資料
08/07	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	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	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	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%
07/15	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	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	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	16:40 (訂正)「剰余金の配当及び配当方針の変更に関するお知らせ」の一部訂正のお知らせ
05/21	1,667	1,690	1,657	1,671	+0.97%	67,400	-	+2.89%
05/20	15:00 2026年3月期決算及び第7次中期経営計画説明会資料
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	16:40 (訂正)組織変更および役員等の異動に関するお知らせ
05/14	14:00 第7次中期経営計画の策定に関するお知らせ
05/14	14:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/14	14:00 組織変更および役員等の異動に関するお知らせ
05/14	14:00 剰余金の配当及び配当方針の変更に関するお知らせ
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
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%

特種東海製紙（3708）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート