| 2019 |
| 04/08 | 715 | 715 | 705 | 711 | -0.28% | 1,989,600 | 7212億2547万 | +3.64% |
| 04/05 | 713 | 719 | 711 | 713 | +0.99% | 2,329,300 | 7232億5423万 | +4.24% |
| 04/04 | 725 | 725 | 702 | 706 | -2.22% | 3,597,600 | 7161億5356万 | +3.52% |
| 04/03 | 720 | 726 | 708 | 722 | +0.7% | 3,879,200 | 7323億8367万 | +6.02% |
| 04/02 | 722 | 725 | 716 | 717 | +1.41% | 3,587,200 | 7273億1176万 | +5.6% |
| 04/01 | 704 | 712 | 700 | 707 | +2.91% | 3,101,200 | 7171億6794万 | +4.43% |
| 03/29 | 15:00 三菱製紙の第三者割当による新株式発行の払込完了及び三菱製紙株主からの株式取得完了に関するお知らせ |
| 03/29 | 694 | 698 | 685 | 687 | +0.44% | 2,609,800 | 6968億8030万 | +1.78% |
| 03/28 | 687 | 689 | 682 | 684 | -2.15% | 2,912,900 | 6938億3716万 | +1.33% |
| 03/27 | 707 | 711 | 696 | 699 | -1.41% | 3,213,100 | 7090億5289万 | +3.71% |
| 03/26 | 703 | 712 | 698 | 709 | +2.16% | 4,221,400 | 7191億9670万 | +5.35% |
| 03/25 | 17:30 三菱製紙の第三者割当による新株式発行の払込及び三菱製紙株主からの株式取得実行日の決定、資本提携契約の一部変更並びに業務提携契約の締結等に関するお知らせ |
| 03/25 | 702 | 706 | 691 | 694 | -2.66% | 2,833,600 | 7039億8098万 | +3.43% |
| 03/22 | 723 | 724 | 710 | 713 | +0.85% | 3,497,300 | 7232億5423万 | +6.42% |
| 03/20 | 688 | 709 | 687 | 707 | +2.76% | 3,758,400 | 7171億6794万 | +5.84% |
| 03/19 | 683 | 694 | 673 | 688 | +1.18% | 2,966,400 | 6978億9469万 | +3.46% |
| 03/18 | 687 | 688 | 671 | 680 | 0% | 2,599,900 | 6897億7963万 | +2.41% |
| 03/15 | 680 | 687 | 677 | 680 | +0.74% | 3,708,300 | 6897億7963万 | +2.72% |
| 03/14 | 669 | 683 | 669 | 675 | +2.74% | 4,006,300 | 6847億772万 | +2.43% |
| 03/13 | 664 | 667 | 655 | 657 | -1.5% | 2,639,500 | 6664億4885万 | 0% |
| 03/12 | 664 | 668 | 661 | 667 | +1.99% | 2,767,800 | 6765億9267万 | +1.52% |
| 03/11 | 644 | 656 | 642 | 654 | +2.51% | 2,083,300 | 6634億570万 | -0.15% |
| 03/08 | 650 | 652 | 637 | 638 | -2.74% | 3,825,200 | 6471億7559万 | -2.45% |
| 03/07 | 653 | 658 | 653 | 656 | -0.46% | 2,178,600 | 6654億3447万 | +0.31% |
| 03/06 | 660 | 664 | 657 | 659 | -0.3% | 2,902,700 | 6684億7761万 | +1.07% |
| 03/05 | 667 | 667 | 659 | 661 | -1.2% | 2,632,000 | 6705億638万 | +1.54% |
| 03/04 | 671 | 672 | 663 | 669 | +0.3% | 1,897,900 | 6786億2143万 | +3.08% |
| 03/01 | 668 | 671 | 653 | 667 | +0.76% | 2,773,800 | 6765億9267万 | +3.09% |
| 02/28 | 13:28 代表取締役の異動に関するお知らせ |
| 02/28 | 663 | 671 | 660 | 662 | -0.75% | 3,407,200 | 6715億2076万 | +2.8% |
| 02/27 | 677 | 681 | 666 | 667 | -0.89% | 2,456,800 | 6765億9267万 | +3.89% |
| 02/26 | 679 | 682 | 671 | 673 | -0.3% | 2,613,900 | 6826億7896万 | +5.16% |
| 02/25 | 673 | 681 | 668 | 675 | +1.5% | 2,602,600 | 6847億772万 | +5.8% |
| 02/22 | 664 | 669 | 662 | 665 | -0.89% | 2,910,000 | 6745億6390万 | +4.56% |
| 02/21 | 664 | 673 | 663 | 671 | +1.36% | 3,361,400 | 6806億5019万 | +5.84% |
| 02/20 | 675 | 675 | 653 | 662 | -0.75% | 3,278,400 | 6715億2076万 | +5.08% |
| 02/19 | 664 | 668 | 659 | 667 | +0.76% | 2,300,200 | 6765億9267万 | +6.21% |
| 02/18 | 674 | 677 | 662 | 662 | -0.3% | 2,574,000 | 6715億2076万 | +5.92% |
| 02/15 | 657 | 668 | 656 | 664 | +0.3% | 3,452,800 | 6735億4952万 | +6.58% |
| 02/14 | 649 | 665 | 648 | 662 | +3.12% | 3,430,200 | 6715億2076万 | +6.77% |
| 02/13 | 666 | 669 | 636 | 642 | -1.83% | 4,011,700 | 6512億3312万 | +4.05% |
| 02/12 | 645 | 661 | 643 | 654 | +2.03% | 5,514,200 | 6634億570万 | +6.51% |
| 02/08 | 13:00 平成31年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 604 | 642 | 586 | 641 | +5.08% | 8,326,600 | 6502億1874万 | +5.08% |
| 02/07 | 631 | 631 | 609 | 610 | -3.33% | 3,587,300 | 6187億7290万 | +0.49% |
| 02/06 | 634 | 636 | 625 | 631 | -0.94% | 2,838,500 | 6400億7492万 | +4.13% |
| 02/05 | 624 | 638 | 623 | 637 | +1.11% | 2,494,800 | 6461億6121万 | +5.81% |
| 02/04 | 629 | 635 | 625 | 630 | +1.12% | 2,428,300 | 6390億6054万 | +5.18% |
| 02/01 | 625 | 628 | 618 | 623 | -0.95% | 2,917,300 | 6319億5987万 | +4.36% |
| 01/31 | 634 | 638 | 629 | 629 | +0.48% | 3,515,100 | 6380億4616万 | +5.71% |
| 01/30 | 623 | 628 | 620 | 626 | +0.48% | 3,660,800 | 6350億301万 | +5.39% |
| 01/29 | 619 | 624 | 614 | 623 | +1.3% | 4,523,100 | 6319億5987万 | +5.06% |
| 01/28 | 618 | 621 | 612 | 615 | -0.49% | 2,969,600 | 6238億4481万 | +3.89% |
| 01/25 | 609 | 620 | 609 | 618 | +2.49% | 2,843,600 | 6268億8796万 | +4.22% |
| 01/24 | 601 | 606 | 594 | 603 | -0.82% | 3,121,000 | 6116億7223万 | +1.69% |
| 01/23 | 610 | 613 | 603 | 608 | -1.3% | 2,970,900 | 6167億4414万 | +2.36% |
| 01/22 | 625 | 625 | 610 | 616 | -0.96% | 2,510,500 | 6248億5919万 | +3.7% |
| 01/21 | 622 | 626 | 615 | 622 | +2.13% | 2,949,400 | 6309億4549万 | +4.54% |
| 01/18 | 618 | 621 | 606 | 609 | -0.98% | 3,748,100 | 6177億5852万 | +2.18% |
| 01/17 | 598 | 619 | 594 | 615 | +4.59% | 5,113,600 | 6238億4481万 | +3.02% |
| 01/16 | 601 | 601 | 586 | 588 | -2.16% | 3,067,700 | 5964億5650万 | -1.84% |
| 01/15 | 594 | 602 | 591 | 601 | -0.17% | 2,640,200 | 6096億4347万 | 0% |
| 01/11 | 601 | 604 | 596 | 602 | +0.5% | 2,618,300 | 6106億5785万 | -0.33% |
| 01/10 | 589 | 601 | 584 | 599 | +0.5% | 3,590,400 | 6076億1470万 | -1.16% |
| 01/09 | 584 | 596 | 582 | 596 | +3.65% | 4,053,000 | 6045億7156万 | -2.13% |
| 01/08 | 583 | 586 | 574 | 575 | -1.2% | 4,037,800 | 5832億6954万 | -6.2% |
| 01/07 | 580 | 587 | 578 | 582 | +3.56% | 4,428,900 | 5903億7021万 | -5.67% |
| 01/04 | 558 | 566 | 555 | 562 | -0.53% | 4,556,500 | 5700億8258万 | -9.5% |
| 2018 |
| 12/28 | 569 | 571 | 563 | 565 | +0.18% | 3,767,800 | 5731億2572万 | -9.6% |
| 12/27 | 568 | 569 | 556 | 564 | +2.36% | 5,284,300 | 5721億1134万 | -10.33% |
| 12/26 | 550 | 561 | 542 | 551 | +0.92% | 4,938,600 | 5589億2438万 | -13.09% |
| 12/25 | 550 | 552 | 542 | 546 | -5.21% | 4,326,000 | 5538億5247万 | -14.42% |
| 12/21 | 563 | 576 | 561 | 576 | -1.03% | 8,618,200 | 5842億8392万 | -10.56% |
| 12/20 | 599 | 599 | 580 | 582 | -3% | 4,092,300 | 5903億7021万 | -10.32% |
| 12/19 | 605 | 607 | 595 | 600 | -0.5% | 3,501,200 | 6086億2909万 | -8.4% |
| 12/18 | 600 | 605 | 596 | 603 | -1.79% | 4,170,100 | 6116億7223万 | -8.77% |
| 12/17 | 625 | 628 | 612 | 614 | -0.49% | 3,282,700 | 6228億3043万 | -7.95% |
| 12/14 | 623 | 634 | 614 | 617 | -1.91% | 5,351,500 | 6258億7358万 | -8.32% |
| 12/13 | 625 | 631 | 610 | 629 | -0.32% | 5,225,100 | 6380億4616万 | -7.23% |
| 12/12 | 625 | 634 | 622 | 631 | +2.44% | 5,181,600 | 6400億7492万 | -7.61% |
| 12/11 | 623 | 625 | 612 | 616 | -2.07% | 3,654,300 | 6248億5919万 | -10.33% |
| 12/10 | 629 | 633 | 626 | 629 | -1.87% | 2,613,900 | 6380億4616万 | -8.97% |
| 12/07 | 642 | 645 | 620 | 641 | -0.31% | 4,770,000 | 6502億1874万 | -7.9% |
| 12/06 | 648 | 652 | 638 | 643 | -1.38% | 3,331,600 | 6522億4750万 | -8.27% |
| 12/05 | 640 | 655 | 638 | 652 | +0.15% | 4,459,500 | 6613億7694万 | -7.91% |
| 12/04 | 666 | 667 | 648 | 651 | -2.54% | 3,548,600 | 6603億6256万 | -8.82% |
| 12/03 | 670 | 676 | 660 | 668 | +0.6% | 3,557,400 | 6776億705万 | -6.96% |
| 11/30 | 663 | 670 | 655 | 664 | -1.34% | 7,523,900 | 6735億4952万 | -8.03% |
| 11/29 | 681 | 684 | 671 | 673 | -1.75% | 4,239,100 | 6826億7896万 | -7.04% |
| 11/28 | 685 | 690 | 677 | 685 | +0.29% | 3,514,900 | 6948億5154万 | -5.78% |
| 11/27 | 688 | 691 | 676 | 683 | 0% | 2,899,100 | 6928億2278万 | -6.44% |
| 11/26 | 658 | 684 | 658 | 683 | +2.4% | 3,342,300 | 6928億2278万 | -6.95% |
| 11/22 | 670 | 673 | 655 | 667 | -0.3% | 2,669,800 | 6765億9267万 | -9.62% |
| 11/21 | 651 | 670 | 646 | 669 | +0.45% | 4,268,700 | 6786億2143万 | -9.96% |
| 11/20 | 664 | 673 | 660 | 666 | -0.45% | 4,781,700 | 6755億7829万 | -10.84% |
| 11/19 | 675 | 680 | 664 | 669 | -2.19% | 5,045,900 | 6786億2143万 | -10.92% |
| 11/16 | 708 | 712 | 678 | 684 | -3.53% | 7,695,200 | 6938億3716万 | -9.52% |
| 11/15 | 716 | 721 | 694 | 709 | -2.48% | 5,032,200 | 7191億9670万 | -6.71% |
| 11/14 | 742 | 745 | 722 | 727 | -2.02% | 4,126,300 | 7374億5558万 | -4.84% |
| 11/13 | 746 | 749 | 736 | 742 | -2.88% | 2,433,700 | 7526億7130万 | -3.39% |
| 11/12 | 754 | 765 | 744 | 764 | +0.39% | 2,390,500 | 7749億8770万 | -1.04% |
| 11/09 | 749 | 762 | 746 | 761 | +1.2% | 3,398,900 | 7719億4456万 | -1.93% |
| 11/08 | 750 | 753 | 741 | 752 | +2.17% | 3,153,900 | 7628億1512万 | -3.47% |
| 11/07 | 742 | 750 | 732 | 736 | -0.81% | 4,084,000 | 7465億8501万 | -5.88% |
| 11/01 | 13:00 2019年3月期第2四半期累計期間の連結業績予想と実績値との差異に関するお知らせ |
| 11/01 | 13:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結) |
