日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	901	915	900	909	+1.11%	444,600	1056億7569万	-0.98%
09/18	901	905	893	899	-0.11%	413,600	1045億1314万	-1.96%
09/17	897	906	885	900	+1.81%	824,700	1046億2940万	-1.85%
09/13	901	904	883	884	-1.67%	638,300	1027億6932万	-3.49%
09/12	890	903	888	899	+2.04%	520,900	1045億1314万	-1.75%
09/11	899	900	877	881	-2.76%	811,000	1024億2055万	-3.61%
09/10	910	912	899	906	-0.88%	480,200	1053億2693万	-0.77%
09/09	902	918	895	914	+0.22%	588,600	1062億5697万	+0.44%
09/06	927	935	910	912	-1.3%	763,300	1060億2446万	+0.22%
09/05	903	937	901	924	+2.21%	1,322,800	1074億1952万	+1.32%
09/04	903	913	900	904	-1.2%	856,000	1050億9442万	-1.09%
09/03	918	932	910	915	-0.76%	1,134,300	1063億7322万	-0.11%
09/02	930	934	918	922	-0.32%	856,900	1071億8701万	+0.44%
08/30	930	934	921	925	-0.96%	856,700	1075億3577万	+0.65%
08/29	950	953	932	934	-2.1%	897,700	1085億8206万	+1.52%
08/28	966	970	950	954	-2.05%	720,500	1109億716万	+3.7%
08/27	961	974	958	974	+1.46%	542,800	1132億3226万	+5.87%
08/26	945	964	941	960	+2.13%	740,700	1116億469万	+4.46%
08/23	931	948	930	940	+0.97%	538,900	1092億7959万	+2.17%
08/22	933	933	924	931	+0.65%	362,900	1082億3330万	+1.09%
08/21	929	932	916	925	-0.96%	513,000	1075億3577万	+0.33%
08/20	925	938	918	934	+2.3%	530,800	1085億8206万	+1.19%
08/19	908	914	900	913	+0.33%	816,000	1061億4071万	-1.19%
08/16	901	914	901	910	+1.9%	648,300	1057億9195万	-1.73%
08/15	884	895	882	893	+1.13%	669,100	1038億1561万	-3.67%
08/14	881	899	876	883	+0.8%	996,000	1026億5306万	-4.95%
08/13	875	877	864	876	+0.11%	692,000	1018億3928万	-5.81%
08/09	886	886	859	875	+0.46%	1,169,000	1017億2303万	-6.12%
08/08	910	911	869	871	+0.69%	2,049,100	1012億5801万	-6.84%
08/07	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	863	887	856	865	-0.57%	1,034,600	1005億6048万	-7.68%
08/06	872	902	854	870	+5.2%	1,275,400	1011億4175万	-7.45%
08/05	859	877	820	827	-8.52%	1,852,500	961億4279万	-12.39%
08/02	953	953	903	904	-8.04%	1,910,900	1050億9442万	-4.74%
08/01	975	984	956	983	+1.24%	1,347,300	1142億7855万	+3.36%
07/31	949	974	947	971	+2.32%	685,900	1128億8350万	+2.1%
07/30	962	965	946	949	-1.35%	349,100	1103億2589万	-0.11%
07/29	955	967	949	962	+1.37%	577,000	1118億3720万	+1.16%
07/26	953	954	942	949	+0.42%	514,100	1103億2589万	-0.21%
07/25	939	951	937	945	+0.75%	819,300	1098億6087万	-0.74%
07/24	961	961	938	938	-1.68%	650,100	1090億4708万	-1.57%
07/23	955	958	951	954	-0.42%	341,500	1109億716万	+0.1%
07/22	967	971	952	958	-0.42%	444,800	1113億7218万	+0.52%
07/19	974	975	959	962	-1.23%	482,300	1118億3720万	+0.94%
07/18	977	984	973	974	+0.41%	557,600	1132億3226万	+2.2%
07/17	956	971	953	970	+2.54%	627,700	1127億6724万	+1.78%
07/16	963	963	945	946	-1.56%	592,800	1099億7712万	-0.73%
07/12	961	975	957	961	+0.21%	816,700	1117億2095万	+0.73%
07/11	940	961	938	959	+2.68%	1,076,600	1114億8844万	+0.42%
07/10	931	937	927	934	+0.54%	651,000	1085億8206万	-2.2%
07/09	925	935	923	929	+0.76%	653,500	1080億79万	-2.82%
07/08	935	935	919	922	-0.97%	1,045,200	1071億8701万	-3.76%
07/05	934	938	927	931	-0.21%	743,800	1082億3330万	-3.12%
07/04	935	940	933	933	-0.11%	731,700	1084億6581万	-3.12%
07/03	944	946	933	934	-1.27%	1,109,300	1085億8206万	-3.11%
07/02	956	956	945	946	-0.94%	771,900	1099億7712万	-1.87%
07/01	973	976	954	955	-0.52%	496,100	1110億2342万	-0.93%
06/28	960	967	954	960	-0.21%	706,300	1116億469万	-0.52%
06/27	963	968	958	962	-0.1%	501,600	1118億3720万	-0.31%
06/26	965	966	958	963	-0.1%	474,400	1119億5346万	-0.31%
06/25	965	967	959	964	+0.21%	682,600	1120億6971万	-0.21%
06/24	964	967	954	962	+0.31%	462,100	1118億3720万	-0.72%
06/21	965	971	959	959	-0.83%	1,080,100	1114億8844万	-1.24%
06/20	967	970	958	967	-0.31%	444,600	1124億1848万	-0.51%
06/19	962	970	958	970	+0.83%	342,000	1127億6724万	-0.41%
06/18	958	962	948	962	+0.84%	414,900	1118億3720万	-1.74%
06/17	950	954	941	954	-0.21%	635,800	1109億716万	-3.34%
06/14	947	967	942	956	+0.1%	733,200	1111億3967万	-3.82%
06/13	965	968	953	955	-0.93%	425,100	1110億2342万	-4.5%
06/12	981	982	961	964	-1.93%	482,500	1120億6971万	-4.17%
06/11	978	986	977	983	+0.61%	461,300	1142億7855万	-2.77%
06/10	972	977	969	977	+1.03%	360,300	1135億8102万	-3.84%
06/07	972	976	961	967	+0.31%	352,300	1124億1848万	-5.2%
06/06	967	968	958	964	-0.1%	398,500	1120億6971万	-5.95%
06/05	969	972	963	965	-1.83%	586,200	1121億8597万	-6.4%
06/04	976	984	971	983	-0.61%	608,500	1142億7855万	-5.12%
06/03	982	992	978	989	+1.96%	601,800	1149億7608万	-5%
05/31	967	970	961	970	+1.04%	1,110,700	1127億6724万	-7.18%
05/30	939	962	932	960	+1.91%	1,233,200	1116億469万	-8.66%
05/29	962	962	942	942	-1.77%	597,100	1095億1210万	-10.96%
05/28	951	968	948	959	-0.21%	755,000	1114億8844万	-9.87%
05/27	950	961	941	961	-0.62%	1,066,200	1117億2095万	-10.27%
05/24	967	977	962	967	-1.43%	887,700	1124億1848万	-10.21%
05/23	987	991	971	981	+0.1%	784,900	1140億4604万	-9.42%
05/22	1,018	1,019	980	980	-3.64%	1,218,900	1139億2979万	-10.17%
05/21	1,019	1,028	1,011	1,017	+0.3%	808,400	1182億3122万	-7.38%
05/20	1,011	1,025	1,004	1,014	+1.1%	923,700	1178億8246万	-8.07%
05/17	1,008	1,008	992	1,003	-0.79%	1,301,900	1166億365万	-9.56%
05/16	1,028	1,037	990	1,011	-8.34%	2,975,400	1175億3369万	-9.33%
05/15	15:00 業績予想と実績との差異に関するお知らせ
05/15	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/15	15:00 役員等の異動に関するお知らせ
05/15	1,160	1,168	1,092	1,103	-3.84%	1,896,100	1282億2914万	-1.61%
05/14	1,130	1,148	1,124	1,147	+2.23%	1,081,700	1333億4436万	+2.14%
05/13	1,110	1,122	1,101	1,122	+1.17%	760,900	1304億3798万	0%
05/10	1,110	1,118	1,106	1,109	+0.18%	448,500	1289億2667万	-1.33%
05/09	1,100	1,113	1,096	1,107	+0.82%	446,200	1286億9416万	-1.69%
05/08	1,103	1,104	1,094	1,098	0%	349,700	1276億4787万	-2.75%
05/07	1,093	1,106	1,091	1,098	+0.46%	493,400	1276億4787万	-3%
05/02	1,104	1,105	1,085	1,093	-0.09%	456,200	1270億6659万	-3.7%
05/01	1,096	1,104	1,082	1,094	-0.73%	867,800	1271億8285万	-4.12%
04/30	1,103	1,111	1,093	1,102	+0.92%	677,500	1281億1289万	-3.84%
04/26	1,095	1,098	1,081	1,092	-0.46%	634,600	1269億5034万	-5.04%
04/25	1,116	1,116	1,094	1,097	-0.99%	478,500	1275億3161万	-5.02%

3863 日本製紙

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート