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
09/07	1,302	1,312	1,292	1,292	-1.07%	504,400	1502億132万	-5.42%	14.9	0.29
09/04	1,315	1,318	1,296	1,306	-0.84%	582,700	1518億2888万	-4.6%	15.06	0.29
09/03	1,326	1,328	1,311	1,317	-0.68%	553,500	1531億769万	-4.22%	15.19	0.29
09/02	1,385	1,389	1,324	1,326	-5.29%	624,700	1541億5398万	-3.98%	15.29	0.3
09/01	1,410	1,414	1,382	1,400	-1.13%	576,700	1627億5684万	+0.86%	16.14	0.31
08/31	1,403	1,416	1,379	1,416	+1.43%	774,100	1646億1692万	+1.72%	16.33	0.32
08/28	1,386	1,406	1,377	1,396	-0.64%	589,500	1622億9182万	0%	16.1	0.31
08/27	1,379	1,405	1,370	1,405	+2.03%	563,100	1633億3812万	+0.07%	16.2	0.31
08/26	1,369	1,377	1,354	1,377	+0.88%	543,500	1600億8298万	-2.2%	15.88	0.31
08/25	1,387	1,401	1,356	1,365	+0.15%	547,100	1586億8792万	-3.47%	15.74	0.31
08/24	1,398	1,402	1,355	1,363	-2.36%	662,400	1584億5541万	-3.88%	15.72	0.31
08/21	1,368	1,429	1,340	1,396	+2.35%	1,630,400	1622億9182万	-1.76%	16.1	0.31
08/20	1,383	1,383	1,351	1,364	+0.81%	506,300	1585億7167万	-4.08%	15.73	0.31
08/19	1,361	1,370	1,353	1,353	-1.38%	521,400	1572億9286万	-4.85%	15.6	0.3
08/18	1,358	1,381	1,334	1,372	+2.54%	821,500	1595億171万	-3.45%	15.82	0.31
08/17	1,405	1,416	1,334	1,338	-5.77%	788,400	1555億4904万	-5.71%	15.43	0.3
08/14	1,410	1,441	1,410	1,420	+1.28%	811,400	1650億8194万	+0.07%	16.37	0.32
08/13	1,390	1,418	1,385	1,402	+0.94%	812,600	1629億8935万	-0.99%	16.17	0.31
08/12	1,424	1,430	1,368	1,389	-0.36%	575,300	1614億7804万	-1.7%	16.02	0.31
08/10	1,407	1,419	1,376	1,394	-0.78%	838,700	1620億5931万	-1.2%	16.07	0.31
08/07	1,390	1,415	1,368	1,405	+2.93%	953,400	1633億3812万	-0.21%	16.2	0.31
08/06	1,281	1,373	1,251	1,365	+4.76%	1,601,200	1586億8792万	-2.78%	15.74	0.31
08/05	1,325	1,373	1,263	1,303	-2.62%	1,543,700	1514億8012万	-7.06%	15.02	0.29
08/04	1,345	1,347	1,318	1,338	-0.52%	630,200	1555億4904万	-4.43%	15.43	0.3
08/03	1,346	1,356	1,290	1,345	-2.25%	1,627,900	1563億6282万	-3.79%	15.51	0.3
07/31	1,446	1,464	1,376	1,376	-4.84%	985,800	1599億6673万	-1.29%	15.87	0.31
07/30	1,470	1,483	1,422	1,446	-1.9%	1,677,800	1681億457万	+4.1%	16.67	0.32
07/29	1,490	1,505	1,451	1,474	-2.06%	1,749,000	1713億5971万	+6.89%	17	0.33
07/28	1,513	1,540	1,473	1,505	+0.2%	728,600	1749億6361万	+10.01%	17.35	0.34
07/27	1,520	1,522	1,490	1,502	-0.46%	785,100	1746億1484万	+10.85%	17.32	0.34
07/24	1,575	1,585	1,496	1,509	-5.09%	1,090,800	1754億2863万	+12.36%	17.4	0.34
07/23	1,513	1,599	1,512	1,590	+4.74%	1,079,700	1848億4527万	+19.46%	18.33	0.36
07/22	1,518	1,525	1,490	1,518	0%	1,024,600	1764億7492万	+15.26%	17.5	0.34
07/21	1,470	1,519	1,464	1,518	+3.97%	714,200	1764億7492万	+16.32%	17.5	0.34
07/17	1,454	1,479	1,442	1,460	+0.34%	946,500	1697億3214万	+12.83%	16.83	0.33
07/16	1,408	1,461	1,402	1,455	+3.71%	853,800	1691億5086万	+13.32%	16.78	0.33
07/15	1,378	1,404	1,344	1,403	+3.16%	614,000	1631億561万	+10.13%	16.18	0.31
07/14	1,356	1,363	1,345	1,360	+1.34%	359,700	1581億665万	+7.34%	15.68	0.3
07/13	1,324	1,365	1,319	1,342	+1.13%	698,300	1560億1406万	+6.34%	15.47	0.3
07/10	1,314	1,336	1,298	1,327	+0.61%	726,200	1542億7024万	+5.48%	15.3	0.3
07/09	1,344	1,357	1,316	1,319	-1.86%	593,200	1533億4020万	+5.18%	15.21	0.3
07/08	1,340	1,353	1,334	1,344	+0.37%	551,100	1562億4657万	+7.61%	15.5	0.3
07/07	1,335	1,345	1,325	1,339	+0.15%	660,900	1556億6530万	+7.72%	15.44	0.3
07/06	1,314	1,346	1,307	1,337	+2.14%	458,500	1554億3279万	+8%	15.42	0.3
07/03	1,336	1,339	1,306	1,309	-1.06%	659,100	1521億7765万	+6.08%	15.09	0.29
07/02	1,309	1,343	1,307	1,323	+2%	849,200	1538億522万	+7.39%	15.26	0.3
07/01	1,299	1,301	1,273	1,297	+1.65%	856,900	1507億8259万	+5.11%	14.96	0.29
06/30	1,267	1,321	1,264	1,276	+0.47%	1,923,600	1483億4124万	+3.24%	14.71	0.29
06/29	1,270	1,271	1,254	1,270	+1.68%	632,200	1476億4371万	+2.5%	14.64	0.28
06/26	1,256	1,274	1,238	1,249	+0.24%	714,500	1452億236万	+0.56%	14.4	0.28
06/25	1,210	1,255	1,201	1,246	+3.57%	924,900	1448億5359万	-0.08%	14.37	0.28
06/24	1,192	1,211	1,191	1,203	+0.92%	668,300	1398億5463万	-3.91%	13.87	0.27
06/23	1,190	1,211	1,184	1,192	-0.58%	806,500	1385億7583万	-5.4%	13.74	0.27
06/22	1,193	1,209	1,191	1,199	+0.08%	702,800	1393億8961万	-5.52%	13.83	0.27
06/19	1,175	1,220	1,163	1,198	+0.67%	1,421,200	1392億7336万	-6.41%	13.81	0.27
06/18	1,225	1,238	1,190	1,190	-4.19%	1,064,600	1383億4332万	-7.75%	13.72	0.27
06/17	1,245	1,259	1,241	1,242	+0.89%	606,200	1443億8857万	-4.61%	14.32	0.28
06/16	1,246	1,253	1,219	1,231	-0.32%	732,100	1431億977万	-6.1%	14.19	0.28
06/15	1,230	1,249	1,223	1,235	+1.4%	674,400	1435億7479万	-6.58%	14.24	0.28
06/12	1,214	1,227	1,204	1,218	+0.66%	872,700	1415億9845万	-8.49%	14.04	0.27
06/11	1,200	1,219	1,189	1,210	-0.33%	652,800	1406億6841万	-9.7%	13.95	0.27
06/10	1,230	1,239	1,207	1,214	-1.86%	980,600	1411億3343万	-9.94%	14	0.27
06/09	1,240	1,256	1,221	1,237	-1.28%	1,110,400	1438億730万	-8.64%	14.26	0.28
06/08	1,214	1,270	1,214	1,253	+2.7%	1,824,900	1456億6737万	-7.66%	14.45	0.28
06/05	1,176	1,262	1,173	1,220	+2.69%	1,528,600	1418億3096万	-10.16%	14.07	0.27
06/04	1,198	1,213	1,145	1,188	-0.83%	1,617,800	1381億1081万	-12.71%	13.7	0.27
06/03	1,200	1,236	1,172	1,198	-1.96%	2,471,900	1392億7336万	-12.62%	13.81	0.27
06/02	1,219	1,235	1,194	1,222	-0.16%	1,396,200	1420億6347万	-11.45%	14.09	0.27
06/01	1,241	1,264	1,206	1,224	-2.78%	1,819,300	1422億9598万	-11.94%	14.11	0.27
05/29	1,360	1,361	1,259	1,259	-7.9%	2,523,400	1463億6490万	-10.07%	14.52	0.28
05/28	1,351	1,379	1,339	1,367	+1.18%	1,788,300	1589億2043万	-2.91%	15.76	0.31
05/27	1,325	1,406	1,318	1,351	+0.15%	2,122,300	1570億6035万	-4.25%	15.58	0.3
05/26	1,370	1,372	1,338	1,349	-0.81%	556,200	1568億2784万	-4.53%	15.55	0.3
05/25	1,379	1,389	1,359	1,360	-0.29%	582,000	1581億665万	-3.75%	15.68	0.3
05/22	1,375	1,384	1,353	1,364	-0.51%	676,300	1585億7167万	-3.4%	15.73	0.31
05/21	1,407	1,426	1,368	1,371	-1.86%	799,900	1593億8545万	-2.77%	15.81	0.31
05/20	1,420	1,420	1,348	1,397	-2.78%	1,236,600	1624億808万	-0.78%	16.11	0.31
05/19	1,498	1,512	1,428	1,437	-2.51%	1,086,600	1670億5827万	+2.28%	16.57	0.32
05/18	1,442	1,490	1,414	1,474	+1.66%	1,487,600	1713億5971万	+5.29%	17	0.33
05/15	1,497	1,550	1,421	1,450	-1.76%	1,738,300	1685億6959万	+4.17%	16.72	0.32
05/14	1,466	1,487	1,456	1,476	+0.14%	912,500	1715億9222万	+6.49%	17.02	0.33
05/13	1,567	1,612	1,463	1,474	-2.38%	2,236,200	1713億5971万	+6.97%	17	0.33
05/12	1,448	1,513	1,445	1,510	+4.64%	1,048,000	1755億4488万	+10.22%	17.41	0.34
05/11	1,460	1,484	1,422	1,443	-0.55%	1,359,100	1677億5580万	+6.02%	16.64	0.32
05/08	1,424	1,460	1,399	1,451	+2.76%	1,211,900	1686億8584万	+7.16%	16.73	0.32
05/07	1,374	1,432	1,372	1,412	+2.99%	1,761,900	1641億5190万	+4.83%	16.28	0.32
05/01	1,302	1,374	1,300	1,371	+4.5%	1,512,800	1593億8545万	+2.24%	15.81	0.31
04/30	1,255	1,334	1,247	1,312	+3.63%	1,657,300	1525億2641万	-1.8%	15.13	0.29
04/28	1,301	1,305	1,251	1,266	-2.76%	1,133,000	1471億7869万	-4.95%	14.6	0.28
04/27	1,432	1,437	1,288	1,302	-9.08%	1,885,400	1513億6386万	-2.03%	15.01	0.29
04/24	1,419	1,446	1,416	1,432	+0.99%	979,200	1664億7700万	+8.16%	16.51	0.32
04/23	1,455	1,455	1,332	1,418	-4.25%	2,324,300	1648億4943万	+7.83%	16.35	0.32
04/22	1,495	1,526	1,481	1,481	-0.2%	1,412,000	1721億7349万	+13.05%	17.08	0.33
04/21	1,468	1,500	1,457	1,484	+2.27%	1,410,400	1725億2225万	+13.98%	17.11	0.33
04/20	1,440	1,472	1,437	1,451	+1.4%	1,414,000	1686億8584万	+12.22%	16.73	0.32
04/17	1,416	1,443	1,405	1,431	+1.92%	1,241,200	1663億6075万	+11.28%	16.5	0.32
04/16	1,374	1,407	1,372	1,404	+3.16%	1,287,200	1632億2186万	+9.69%	16.19	0.31
04/15	1,332	1,370	1,332	1,361	+1.95%	2,021,400	1582億2290万	+6.75%	15.69	0.3
04/14	1,317	1,339	1,311	1,335	+1.29%	695,300	1552億28万	+4.95%	15.39	0.3
04/13	1,323	1,336	1,315	1,318	-0.3%	603,700	1532億2394万	+3.94%	15.2	0.29

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
2014年 3月期	2,109 3/6	1,189 6/7	8,360,200 5/31	2451億8156万	1兆2849億	2251億7377万 3/31
2015年 3月期	2,145 6/3	1,482 10/21	1,863,100 3/10	2493億6674万	1722億8974万	2090億6116万 3/31
2016年 3月期	2,260 10/30	1,741 2/17	2,546,800 2/15	2627億3605万	2023億9976万	2318億4226万 3/31
2017年 3月期	2,200 4/27	1,733 6/24	1,616,100 2/21	2557億6076万	2014億6972万	2317億545万 3/31
2018年 3月期	2,366 11/8	1,935 3/29	1,540,700 11/8	2750億5907万	2249億5321万	2298億3894万 3/30
2019年 3月期	2,343 3/26	1,706 7/3	2,320,600 5/29	2723億8521万	1983億3084万	2645億4280万 3/29
2020年 3月期	2,364 4/2	1,263 3/17	1,568,300 8/9	2748億2656万	1468億2992万	1777億6713万 3/31
2021年 3月期	1,663 6/9	1,117 12/1	1,992,700 1/28	1933億3188万	1298億5671万	1531億5917万 3/31
2022年 3月期	1,470 5/11	1,014 3/9	3,821,800 4/27	1708億9469万	1178億8246万	1200億3941万 3/31
2023年 3月期	1,109 2/28	846 10/28	5,972,700 8/8	1289億2667万	983億5163万	1181億9680万 3/31
2024年 3月期	1,438 9/20	1,016 4/14	4,893,800 5/23	1671億7453万	1181億1497万	1365億2168万 3/29
2025年 3月期	1,191 4/1	820 8/5	5,022,200 9/30	1384億5957万	953億2901万	1163億5764万 3/31
2026年 3月期	1,347 3/3	867 4/7	2,112,200 3/19	1565億9533万	1007億9299万	1463億2649万 3/31
最新	1,292 2026/9/7		504,400	1502億132万

日本製紙（3863）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート