日本製紙（3863）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,367
- 始値
- 1,360
- 高値
- 1,361
- 安値
- 1,259
- 終値 -7.9%
- 1,259
- 出来高 +41.11%
- 2,523,400
乖離率
- 株価（5日）
移動平均値 - -5.83%
1,337 - 株価（25日）
移動平均値 - -10.07%
1,400 - 出来高（5日）
移動平均値 - +66.62%
1,514,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,360 | 1,361 | 1,259 | 1,259 | -7.9% | 2,523,400 | 1463億6490万 | -10.07% | 14.52 | 0.29 |
| 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 | 0.31 |
| 05/26 | 1,370 | 1,372 | 1,338 | 1,349 | -0.81% | 556,200 | 1568億2784万 | -4.53% | 15.56 | 0.31 |
| 05/25 | 1,379 | 1,389 | 1,359 | 1,360 | -0.29% | 582,000 | 1581億665万 | -3.75% | 15.68 | 0.31 |
| 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 | 0.32 |
| 05/19 | 1,498 | 1,512 | 1,428 | 1,437 | -2.51% | 1,086,600 | 1670億5827万 | +2.28% | 16.57 | 0.33 |
| 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 | 0.33 |
| 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 | 0.33 |
| 05/08 | 1,424 | 1,460 | 1,399 | 1,451 | +2.76% | 1,211,900 | 1686億8584万 | +7.16% | 16.73 | 0.33 |
| 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 | 0.3 |
| 04/28 | 1,301 | 1,305 | 1,251 | 1,266 | -2.76% | 1,133,000 | 1471億7869万 | -4.95% | 14.6 | 0.29 |
| 04/27 | 1,432 | 1,437 | 1,288 | 1,302 | -9.08% | 1,885,400 | 1513億6386万 | -2.03% | 15.01 | 0.3 |
| 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 | 0.34 |
| 04/21 | 1,468 | 1,500 | 1,457 | 1,484 | +2.27% | 1,410,400 | 1725億2225万 | +13.98% | 17.11 | 0.34 |
| 04/20 | 1,440 | 1,472 | 1,437 | 1,451 | +1.4% | 1,414,000 | 1686億8584万 | +12.22% | 16.73 | 0.33 |
| 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 | 0.32 |
| 04/15 | 1,332 | 1,370 | 1,332 | 1,361 | +1.95% | 2,021,400 | 1582億2290万 | +6.75% | 15.69 | 0.31 |
| 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 | 0.3 |
| 04/10 | 1,308 | 1,327 | 1,307 | 1,322 | +1.77% | 760,300 | 1536億8896万 | +4.42% | 15.24 | 0.3 |
| 04/09 | 1,337 | 1,340 | 1,299 | 1,299 | -1.14% | 596,700 | 1510億1510万 | +2.69% | 14.98 | 0.29 |
| 04/08 | 1,305 | 1,317 | 1,298 | 1,314 | +1.7% | 703,400 | 1527億5892万 | +3.96% | 15.15 | 0.3 |
| 04/07 | 1,290 | 1,319 | 1,290 | 1,292 | +0.7% | 625,900 | 1502億132万 | +2.22% | 14.9 | 0.29 |
| 04/06 | 1,292 | 1,296 | 1,280 | 1,283 | -0.54% | 458,000 | 1491億5502万 | +1.42% | 14.79 | 0.29 |
| 04/03 | 1,289 | 1,309 | 1,279 | 1,290 | +1.49% | 591,000 | 1499億6881万 | +1.82% | 14.87 | 0.29 |
| 04/02 | 1,276 | 1,296 | 1,269 | 1,271 | -0.63% | 676,800 | 1477億5996万 | +0.32% | 14.66 | 0.29 |
| 04/01 | 1,294 | 1,294 | 1,272 | 1,279 | +0.79% | 901,700 | 1486億9000万 | +0.95% | 14.75 | 0.29 |
| 03/31 | 1,264 | 1,292 | 1,256 | 1,269 | -0.31% | 1,118,800 | 1475億2745万 | +0.16% | 12.46 | 0.29 |
| 03/30 | 1,233 | 1,278 | 1,211 | 1,273 | 0% | 1,667,500 | 1479億9247万 | +0.55% | 12.52 | 0.29 |
| 03/27 | 1,247 | 1,280 | 1,245 | 1,273 | +2.17% | 1,561,800 | 1479億9247万 | +0.63% | 12.52 | 0.29 |
| 03/26 | 1,217 | 1,256 | 1,217 | 1,246 | +2.38% | 1,271,900 | 1448億5359万 | -1.35% | 12.26 | 0.28 |
| 03/25 | 1,218 | 1,223 | 1,211 | 1,217 | +2.44% | 752,100 | 1414億8220万 | -3.41% | 11.97 | 0.28 |
| 03/24 | 1,200 | 1,206 | 1,182 | 1,188 | +0.68% | 897,000 | 1381億1081万 | -5.64% | 11.69 | 0.27 |
| 03/23 | 1,180 | 1,189 | 1,163 | 1,180 | -2.16% | 1,697,200 | 1371億8077万 | -6.27% | 11.61 | 0.27 |
| 03/19 | 1,260 | 1,261 | 1,205 | 1,206 | -6.22% | 2,112,200 | 1402億339万 | -4.21% | 11.86 | 0.27 |
| 03/18 | 1,290 | 1,292 | 1,279 | 1,286 | +1.1% | 602,100 | 1495億379万 | +2.31% | 12.65 | 0.29 |
| 03/17 | 1,274 | 1,289 | 1,268 | 1,272 | +0.39% | 456,700 | 1478億7622万 | +1.68% | 12.51 | 0.29 |
| 03/16 | 1,268 | 1,276 | 1,254 | 1,267 | -0.55% | 792,400 | 1472億9494万 | +1.77% | 12.47 | 0.29 |
| 03/13 | 1,273 | 1,287 | 1,271 | 1,274 | -0.16% | 965,100 | 1481億873万 | +2.58% | 12.53 | 0.29 |
| 03/12 | 1,284 | 1,290 | 1,267 | 1,276 | -0.62% | 561,400 | 1483億4124万 | +2.99% | 12.55 | 0.29 |
| 03/11 | 1,290 | 1,312 | 1,284 | 1,284 | +0.78% | 423,300 | 1492億7128万 | +3.97% | 12.63 | 0.29 |
| 03/10 | 1,265 | 1,279 | 1,255 | 1,274 | +1.43% | 714,200 | 1481億873万 | +3.49% | 12.53 | 0.29 |
| 03/09 | 1,244 | 1,256 | 1,224 | 1,256 | -1.18% | 1,211,100 | 1460億1614万 | +2.36% | 12.36 | 0.29 |
| 03/06 | 1,265 | 1,276 | 1,249 | 1,271 | -0.16% | 729,400 | 1477億5996万 | +3.84% | 12.5 | 0.29 |
| 03/05 | 1,295 | 1,303 | 1,267 | 1,273 | -0.55% | 1,119,100 | 1479億9247万 | +4.43% | 12.52 | 0.29 |
| 03/04 | 1,288 | 1,296 | 1,256 | 1,280 | -2.59% | 1,180,500 | 1488億626万 | +5.35% | 12.59 | 0.29 |
| 03/03 | 1,323 | 1,347 | 1,314 | 1,314 | -1.35% | 903,400 | 1527億5892万 | +8.51% | 12.93 | 0.3 |
| 03/02 | 1,291 | 1,336 | 1,287 | 1,332 | +1.06% | 872,500 | 1548億5151万 | +10.45% | 13.1 | 0.3 |
| 02/27 | 1,287 | 1,327 | 1,272 | 1,318 | +1.93% | 894,800 | 1532億2394万 | +9.83% | 12.97 | 0.3 |
| 02/26 | 1,281 | 1,299 | 1,275 | 1,293 | +0.78% | 605,100 | 1503億1757万 | +8.29% | 12.72 | 0.29 |
| 02/25 | 1,280 | 1,304 | 1,263 | 1,283 | +1.34% | 863,000 | 1491億5502万 | +7.82% | 12.62 | 0.29 |
| 02/24 | 1,250 | 1,284 | 1,241 | 1,266 | +1.61% | 988,500 | 1471億7869万 | +6.75% | 12.46 | 0.29 |
| 02/20 | 1,230 | 1,258 | 1,229 | 1,246 | -0.32% | 825,600 | 1448億5359万 | +5.41% | 12.26 | 0.28 |
| 02/19 | 1,215 | 1,250 | 1,203 | 1,250 | +3.05% | 880,500 | 1453億1861万 | +5.93% | 12.3 | 0.28 |
| 02/18 | 1,195 | 1,213 | 1,192 | 1,213 | +2.88% | 331,800 | 1410億1718万 | +3.06% | 11.93 | 0.28 |
| 02/17 | 1,187 | 1,204 | 1,179 | 1,179 | -0.92% | 370,900 | 1370億6451万 | +0.26% | 11.6 | 0.27 |
| 02/16 | 1,190 | 1,196 | 1,181 | 1,190 | +0.17% | 476,200 | 1383億4332万 | +1.1% | 11.71 | 0.27 |
| 02/13 | 1,190 | 1,195 | 1,172 | 1,188 | +0.76% | 400,300 | 1381億1081万 | +1.02% | 11.69 | 0.27 |
| 02/12 | 1,160 | 1,189 | 1,160 | 1,179 | +2.25% | 633,100 | 1370億6451万 | +0.26% | 11.6 | 0.27 |
| 02/10 | 1,152 | 1,164 | 1,142 | 1,153 | +1.5% | 670,200 | 1340億4189万 | -2.04% | 11.34 | 0.26 |
| 02/09 | 1,160 | 1,163 | 1,116 | 1,136 | +0.26% | 1,228,800 | 1320億6555万 | -3.57% | 11.18 | 0.26 |
| 02/06 | 1,188 | 1,196 | 1,127 | 1,133 | -4.71% | 1,281,000 | 1317億1679万 | -3.9% | 11.15 | 0.26 |
| 02/05 | 1,205 | 1,215 | 1,181 | 1,189 | 0% | 749,700 | 1382億2706万 | +0.76% | 11.7 | 0.27 |
| 02/04 | 1,186 | 1,199 | 1,177 | 1,189 | +0.85% | 363,000 | 1382億2706万 | +0.85% | 11.7 | 0.27 |
| 02/03 | 1,187 | 1,195 | 1,171 | 1,179 | -0.59% | 529,200 | 1370億6451万 | +0.17% | 11.6 | 0.27 |
| 02/02 | 1,189 | 1,204 | 1,182 | 1,186 | +0.51% | 466,100 | 1378億7830万 | +0.85% | 11.67 | 0.27 |
| 01/30 | 1,166 | 1,181 | 1,162 | 1,180 | +0.77% | 380,000 | 1371億8077万 | +0.51% | 11.61 | 0.27 |
| 01/29 | 1,154 | 1,172 | 1,142 | 1,171 | +1.47% | 372,900 | 1361億3447万 | -0.17% | 11.52 | 0.27 |
| 01/28 | 1,163 | 1,169 | 1,152 | 1,154 | -1.2% | 326,200 | 1341億5814万 | -1.37% | 11.35 | 0.26 |
| 01/27 | 1,170 | 1,172 | 1,159 | 1,168 | -0.93% | 456,500 | 1357億8571万 | -0.09% | 11.49 | 0.27 |
| 01/26 | 1,189 | 1,189 | 1,176 | 1,179 | -1.09% | 361,300 | 1370億6451万 | +1.03% | 11.6 | 0.27 |
| 01/23 | 1,200 | 1,206 | 1,187 | 1,192 | -0.17% | 339,300 | 1385億7583万 | +2.41% | 11.73 | 0.27 |
| 01/22 | 1,174 | 1,196 | 1,174 | 1,194 | +2.58% | 535,400 | 1388億834万 | +2.84% | 11.75 | 0.27 |
| 01/21 | 1,171 | 1,196 | 1,161 | 1,164 | -1.19% | 615,900 | 1353億2069万 | +0.52% | 11.45 | 0.26 |
| 01/20 | 1,189 | 1,189 | 1,174 | 1,178 | -0.93% | 271,600 | 1369億4826万 | +1.99% | 11.59 | 0.27 |
| 01/19 | 1,173 | 1,190 | 1,165 | 1,189 | +1.45% | 584,100 | 1382億2706万 | +3.12% | 11.7 | 0.27 |
| 01/16 | 1,182 | 1,186 | 1,164 | 1,172 | -1.26% | 380,000 | 1362億5073万 | +2% | 11.53 | 0.27 |
| 01/15 | 1,188 | 1,193 | 1,180 | 1,187 | -0.08% | 450,400 | 1379億9455万 | +3.49% | 11.68 | 0.27 |
| 01/14 | 1,192 | 1,204 | 1,182 | 1,188 | -0.34% | 462,100 | 1381億1081万 | +3.94% | 11.69 | 0.27 |
| 01/13 | 1,201 | 1,205 | 1,190 | 1,192 | +0.25% | 333,500 | 1385億7583万 | +4.56% | 11.73 | 0.27 |
| 01/09 | 1,194 | 1,195 | 1,185 | 1,189 | +0.93% | 350,600 | 1382億2706万 | +4.67% | 11.7 | 0.27 |
| 01/08 | 1,188 | 1,198 | 1,174 | 1,178 | -0.84% | 373,800 | 1369億4826万 | +4.06% | 11.59 | 0.27 |
| 01/07 | 1,180 | 1,197 | 1,175 | 1,188 | -0.34% | 343,200 | 1381億1081万 | +5.13% | 11.69 | 0.27 |
| 01/06 | 1,175 | 1,204 | 1,175 | 1,192 | +1.71% | 373,500 | 1385億7583万 | +5.86% | 11.73 | 0.27 |
| 01/05 | 1,167 | 1,179 | 1,166 | 1,172 | +0.77% | 350,100 | 1362億5073万 | +4.46% | 11.53 | 0.27 |
| 2025 | ||||||||||
| 12/30 | 1,158 | 1,172 | 1,157 | 1,163 | -0.09% | 581,600 | 1352億443万 | +3.93% | 11.44 | 0.28 |
| 12/29 | 1,159 | 1,165 | 1,154 | 1,164 | +0.69% | 256,600 | 1353億2069万 | +4.39% | 11.45 | 0.28 |
| 12/26 | 1,170 | 1,179 | 1,153 | 1,156 | -0.52% | 313,000 | 1343億9065万 | +4.05% | 11.37 | 0.28 |
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 | 1,259 2026/5/29 | 2,523,400 | 1463億6490万 | -10.07% 1,400 | |||
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）
- 2026/05/29 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
820円（2024/08/05） - 54%（1.54倍）
1,259円（5/29）
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。
