日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	1,062	1,074	1,059	1,069	-0.37%	552,500	1242億7647万	+2.69%
05/01	1,098	1,098	1,069	1,073	-3.16%	699,000	1247億4149万	+3.17%
04/30	1,128	1,128	1,104	1,108	-1.77%	583,600	1288億1042万	+6.64%
04/28	1,107	1,131	1,101	1,128	+1.44%	565,900	1311億3551万	+8.78%
04/25	1,126	1,129	1,108	1,112	-1.33%	544,200	1292億7543万	+7.65%
04/24	1,142	1,149	1,127	1,127	-2.34%	686,800	1310億1926万	+9.31%
04/23	1,147	1,155	1,136	1,154	+1.05%	951,800	1341億5814万	+12.26%
04/22	1,123	1,162	1,122	1,142	+2.88%	1,791,400	1327億6308万	+11.63%
04/21	1,089	1,112	1,075	1,110	+2.87%	1,116,500	1290億4293万	+8.93%
04/18	1,079	1,087	1,075	1,079	+2.27%	636,400	1254億3902万	+6.31%
04/17	1,064	1,074	1,048	1,055	+1.25%	776,500	1226億4891万	+4.15%
04/16	1,040	1,044	1,024	1,042	+1.17%	648,300	1211億3759万	+2.96%
04/15	1,029	1,034	1,016	1,030	+1.08%	576,800	1197億4253万	+1.88%
04/14	1,005	1,033	999	1,019	+2.93%	563,200	1184億6373万	+0.59%
04/11	939	992	936	990	-0.5%	765,600	1150億9234万	-2.46%
04/10	981	995	966	995	+6.3%	1,111,200	1156億7361万	-2.26%
04/09	936	949	922	936	-1.58%	868,000	1088億1457万	-8.06%
04/08	925	955	919	951	+5.67%	861,400	1105億5840万	-6.86%
04/07	899	920	867	900	-6.15%	939,000	1046億2940万	-12.11%
04/04	952	960	931	959	-3.81%	821,500	1114億8844万	-6.71%
04/03	980	1,000	967	997	-0.4%	752,700	1159億612万	-3.3%
04/02	1,029	1,029	996	1,001	-0.89%	363,500	1163億7114万	-2.91%
04/01	1,018	1,029	1,009	1,010	+0.2%	478,800	1174億1744万	-2.13%
03/31	15:00 取締役及び監査役並びに執行役員人事に関するお知らせ
03/31	1,005	1,016	1,002	1,008	-1.66%	1,029,600	1171億8493万	-2.33%
03/28	1,044	1,046	1,022	1,025	-2.66%	840,800	1191億6126万	-0.68%
03/27	1,051	1,053	1,040	1,053	+0.86%	1,036,000	1224億1640万	+1.94%
03/26	1,047	1,052	1,037	1,044	-0.29%	682,400	1213億7010万	+1.36%
03/25	1,041	1,055	1,025	1,047	+0.48%	720,200	1217億1887万	+1.75%
03/24	1,059	1,065	1,036	1,042	-1.51%	754,000	1211億3759万	+1.46%
03/21	1,042	1,064	1,039	1,058	+1.54%	940,400	1229億9767万	+3.02%
03/19	1,047	1,053	1,038	1,042	0%	555,400	1211億3759万	+1.56%
03/18	1,046	1,055	1,034	1,042	+1.17%	710,100	1211億3759万	+1.76%
03/17	1,035	1,038	1,016	1,030	+1.68%	577,600	1197億4253万	+1.08%
03/14	1,017	1,026	1,010	1,013	-1.17%	638,900	1177億6620万	-0.1%
03/13	1,026	1,038	1,022	1,025	-0.39%	529,700	1191億6126万	+1.69%
03/12	1,027	1,037	1,018	1,029	-0.68%	599,300	1196億2628万	+2.8%
03/11	1,065	1,065	1,031	1,036	-2.91%	658,200	1204億4006万	+4.12%
03/10	1,080	1,084	1,063	1,067	-0.28%	734,400	1240億4396万	+7.89%
03/07	1,068	1,079	1,064	1,070	+1.04%	891,700	1243億9273万	+9.07%
03/06	1,030	1,064	1,030	1,059	+4.23%	959,600	1231億1393万	+8.73%
03/05	1,013	1,019	1,007	1,016	+0.59%	446,200	1181億1497万	+4.96%
03/04	1,019	1,020	1,004	1,010	-0.39%	441,800	1174億1744万	+4.88%
03/03	1,011	1,018	1,007	1,014	+0.3%	465,000	1178億8246万	+5.85%
02/28	1,018	1,019	1,005	1,011	-0.79%	823,700	1175億3369万	+6.09%
02/27	15:30 代表取締役等の異動に関するお知らせ
02/27	1,009	1,020	1,001	1,019	+0.49%	540,100	1184億6373万	+7.49%
02/26	1,018	1,021	1,006	1,014	+0.6%	466,800	1178億8246万	+7.42%
02/25	1,018	1,019	1,004	1,008	-0.69%	594,400	1171億8493万	+7.35%
02/21	1,015	1,017	1,007	1,015	-0.1%	570,500	1179億9871万	+8.67%
02/20	1,036	1,036	1,006	1,016	-1.74%	667,300	1181億1497万	+9.48%
02/19	1,014	1,040	1,014	1,034	+3.5%	787,900	1202億755万	+12.15%
02/18	1,007	1,010	992	999	-0.6%	497,000	1161億3863万	+9.3%
02/17	1,013	1,018	1,002	1,005	-0.5%	591,000	1168億3616万	+10.56%
02/14	1,033	1,034	1,003	1,010	-2.79%	750,000	1174億1744万	+11.85%
02/13	1,027	1,043	1,014	1,039	+1.46%	1,164,600	1207億8883万	+15.96%
02/12	995	1,026	992	1,024	+2.2%	1,784,100	1190億4500万	+15.06%
02/10	967	1,010	962	1,002	+9.03%	3,184,000	1164億8740万	+13.35%
02/07	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	889	924	886	919	+3.84%	1,635,300	1068億3824万	+4.55%
02/06	870	887	869	885	+2.08%	687,700	1028億8557万	+0.91%
02/05	862	872	862	867	+1.17%	572,300	1007億9299万	-1.03%
02/04	875	878	857	857	-1.38%	594,500	996億3044万	-2.17%
02/03	882	882	867	869	-2.03%	883,600	1010億2550万	-0.8%
01/31	888	889	880	887	-0.11%	332,300	1031億1808万	+1.37%
01/30	890	891	878	888	-0.22%	398,700	1032億3434万	+1.72%
01/29	891	891	884	890	-0.34%	332,800	1034億6685万	+2.18%
01/28	900	902	891	893	-1.11%	390,300	1038億1561万	+2.64%
01/27	897	903	893	903	+1.92%	401,900	1049億7816万	+4.03%
01/24	892	895	884	886	-0.67%	388,000	1030億183万	+2.31%
01/23	889	892	882	892	+0.22%	576,800	1036億9936万	+3.12%
01/22	903	903	889	890	-1.44%	548,200	1034億6685万	+3.01%
01/21	890	904	887	903	+1.46%	1,014,300	1049億7816万	+4.63%
01/20	881	895	880	890	+1.37%	616,800	1034億6685万	+3.25%
01/17	872	882	868	878	+1.04%	665,700	1020億7179万	+1.97%
01/16	864	873	859	869	+1.16%	614,800	1010億2550万	+0.93%
01/15	864	869	857	859	+0.12%	488,600	998億6295万	-0.35%
01/14	855	860	850	858	+0.47%	694,800	997億4669万	-0.46%
01/10	857	859	850	854	+0.35%	433,200	992億8167万	-0.93%
01/09	857	858	849	851	-0.7%	480,200	989億3291万	-1.39%
01/08	869	872	857	857	-1.61%	474,000	996億3044万	-0.7%
01/07	888	888	867	871	-1.02%	628,600	1012億5801万	+0.93%
01/06	890	897	880	880	+1.03%	1,012,500	1023億430万	+2.09%
2024
12/30	873	878	866	871	+0.23%	1,662,600	1012億5801万	+1.16%
12/27	863	869	857	869	+0.35%	542,200	1010億2550万	+0.93%
12/26	860	867	860	866	+0.7%	625,200	1006億7673万	+0.7%
12/25	865	865	852	860	0%	403,400	999億7920万	+0.12%
12/24	848	861	846	860	+1.78%	473,400	999億7920万	+0.23%
12/23	850	856	845	845	-0.35%	625,700	982億3538万	-1.4%
12/20	838	857	835	848	+0.95%	905,300	985億8414万	-1.05%
12/19	843	853	840	840	-0.94%	704,100	976億5410万	-1.98%
12/18	850	855	848	848	-0.35%	585,000	985億8414万	-1.05%
12/17	848	856	847	851	+0.12%	561,000	989億3291万	-0.7%
12/16	858	862	848	850	-0.82%	717,800	988億1665万	-0.82%
12/13	857	873	856	857	-1.27%	718,200	996億3044万	0%
12/12	869	872	861	868	-0.23%	754,200	1009億924万	+1.17%
12/11	877	878	869	870	-0.68%	401,900	1011億4175万	+1.28%
12/10	887	887	873	876	-0.23%	241,800	1018億3928万	+1.86%
12/09	877	888	877	878	+0.69%	427,900	1020億7179万	+2.09%
12/06	875	878	869	872	-0.8%	387,600	1013億7426万	+1.28%
12/05	871	880	867	879	+1.03%	555,300	1021億8805万	+1.97%
12/04	871	873	866	870	0%	449,400	1011億4175万	+0.93%
12/03	857	874	857	870	+1.05%	823,800	1011億4175万	+0.69%

3863 日本製紙

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート