- 3863
- 2026/09/11
- 時価
- 1510億円
- PER 予
- 14.98倍
- 2014年以降
- 赤字-107.93倍
（2014-2026年） - PBR
- 0.29倍
- 2014年以降
- 0.2-0.73倍
（2014-2026年） - 配当 予
- 1.15%
- ROE 予
- 1.94%
- ROA 予
- 0.57%
- 資料
- Link
- CSV,JSON
日本製紙（3863）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,307
- 始値
- 1,291
- 高値
- 1,311
- 安値
- 1,286
- 終値 -0.61%
- 1,299
- 出来高 +29.65%
- 555,800
乖離率
- 株価（5日）
移動平均値 - +0.31%
1,295 - 株価（25日）
移動平均値 - -4.42%
1,359 - 出来高（5日）
移動平均値 - +18.87%
467,580
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,291 | 1,311 | 1,286 | 1,299 | -0.61% | 555,800 | 1510億1510万 | -4.42% | 14.98 | 0.29 |
| 09/10 | 1,287 | 1,313 | 1,282 | 1,307 | +0.54% | 428,700 | 1519億4514万 | -4.04% | 15.07 | 0.29 |
| 09/09 | 1,275 | 1,309 | 1,272 | 1,300 | +1.72% | 373,100 | 1511億3135万 | -4.55% | 14.99 | 0.29 |
| 09/08 | 1,291 | 1,299 | 1,271 | 1,278 | -1.08% | 475,900 | 1485億7375万 | -6.24% | 14.74 | 0.29 |
| 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 |
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 | |
| 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 | +20.67% 5/14 | -19.52% 6/3 |
| 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 | +11.36% 2/13 | -8.08% 8/8 |
| 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 | +9.62% 10/30 | -9.18% 9/29 |
| 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 | +8.25% 9/6 | -8.41% 6/13 |
| 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 | +7.31% 11/7 | -5.26% 8/7 |
| 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 | +7.53% 3/5 | -9.72% 5/30 |
| 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 | +6.91% 3/27 | -19.81% 3/13 |
| 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 | +15.49% 2/8 | -9.13% 7/31 |
| 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 | +9.8% 5/11 | -9.28% 3/8 |
| 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 | +11.87% 2/28 | -8.53% 8/9 |
| 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 | +16.43% 5/23 | -17.19% 2/15 |
| 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 | +15.91% 2/13 | -12.38% 8/5 |
| 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 | +14% 4/21 | -9.17% 11/6 |
| 最新 | 1,299 2026/9/11 | 555,800 | 1510億1510万 | -4.42% 1,359 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/11 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
820円（2024/08/05） - 58%（1.58倍）
1,299円（9/11）
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。
