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
10/05	1,229	1,230	1,204	1,208	-1.23%	138,900	-	+0.33%	-	-
10/02	1,237	1,244	1,218	1,223	-2.16%	155,000	-	+1.66%	-	-
10/01	1,251	1,257	1,230	1,250	+0.08%	153,900	-	+3.99%	-	-
09/30	1,215	1,251	1,212	1,249	+2.63%	171,200	-	+4.17%	-	-
09/29	1,222	1,222	1,205	1,217	-1.46%	134,900	-	+1.67%	-	-
09/28	1,239	1,245	1,224	1,235	+0.57%	129,200	-	+3.43%	-	-
09/25	1,230	1,239	1,204	1,228	+0.16%	137,700	-	+3.11%	-	-
09/24	1,234	1,234	1,210	1,226	+0.08%	130,000	-	+3.2%	-	-
09/18	1,225	1,232	1,209	1,225	+0.41%	114,600	-	+3.38%	-	-
09/17	1,212	1,226	1,210	1,220	+0.83%	120,500	-	+3.21%	-	-
09/16	1,197	1,219	1,188	1,210	+1.09%	191,400	-	+2.63%	-	-
09/15	1,170	1,197	1,169	1,197	+1.35%	90,700	-	+1.79%	-	-
09/14	1,162	1,196	1,160	1,181	+1.03%	149,700	-	+0.68%	-	-
09/11	1,174	1,178	1,150	1,169	-1.02%	108,500	-	-0.34%	-	-
09/10	1,166	1,188	1,161	1,181	+1.46%	100,500	-	+0.68%	-	-
09/09	1,163	1,170	1,148	1,164	0%	90,600	-	-0.77%	-	-
09/08	1,186	1,186	1,151	1,164	-1.85%	126,100	-	-0.68%	-	-
09/07	1,180	1,192	1,173	1,186	+0.76%	102,000	-	+1.37%	-	-
09/04	1,168	1,191	1,157	1,177	+1.2%	172,400	-	+0.77%	-	-
09/03	1,190	1,193	1,154	1,163	-2.19%	233,300	-	-0.17%	-	-
09/02	1,230	1,233	1,189	1,189	-2.94%	161,800	-	+2.15%	-	-
09/01	1,202	1,229	1,197	1,225	+0.99%	160,200	-	+5.6%	-	-
08/31	1,195	1,213	1,187	1,213	+1.17%	138,400	-	+4.84%	-	-
08/28	1,198	1,217	1,194	1,199	+0.5%	206,100	-	+3.9%	-	-
08/27	1,196	1,201	1,183	1,193	-0.17%	82,700	-	+3.38%	-	-
08/26	1,187	1,204	1,181	1,195	+1.1%	160,400	-	+3.64%	-	-
08/25	1,185	1,190	1,173	1,182	+0.51%	116,300	-	+2.43%	-	-
08/24	1,199	1,210	1,166	1,176	-1.92%	150,100	-	+2.17%	-	-
08/21	1,144	1,217	1,135	1,199	+3.27%	407,700	-	+4.53%	-	-
08/20	1,161	1,173	1,140	1,161	+0.43%	137,200	-	+1.49%	-	-
08/19	1,150	1,162	1,140	1,156	+0.43%	185,800	-	+1.4%	-	-
08/18	1,159	1,159	1,130	1,151	0%	166,800	-	+1.32%	-	-
08/17	1,160	1,168	1,144	1,151	-0.09%	103,100	-	+1.86%	-	-
08/14	1,150	1,180	1,141	1,152	+0.09%	244,900	-	+2.4%	-	-
08/13	1,150	1,161	1,137	1,151	+1.59%	104,600	-	+2.86%	-	-
08/12	1,148	1,149	1,109	1,133	+0.8%	175,500	-	+1.8%	-	-
08/10	1,158	1,164	1,119	1,124	-3.93%	252,400	-	+1.44%	-	-
08/07	1,178	1,232	1,155	1,170	+0.17%	375,700	-	+5.98%	-	-
08/06	1,176	1,176	1,139	1,168	-0.51%	173,800	-	+6.38%	-	-
08/05	1,150	1,189	1,146	1,174	+1.91%	323,000	-	+7.61%	-	-
08/04	1,115	1,160	1,114	1,152	+3.13%	183,200	-	+6.18%	-	-
08/03	1,150	1,150	1,085	1,117	-0.53%	263,800	-	+3.52%	-	-
07/31	1,125	1,144	1,103	1,123	+0.54%	215,800	-	+4.37%	-	-
07/30	1,112	1,122	1,081	1,117	-0.45%	175,800	-	+4.2%	-	-
07/29	1,115	1,124	1,100	1,122	+2.84%	208,900	-	+4.96%	-	-
07/28	1,140	1,140	1,090	1,091	-5.21%	247,400	-	+2.44%	-	-
07/27	1,150	1,154	1,122	1,151	+1.59%	186,400	-	+8.28%	-	-
07/24	1,197	1,197	1,131	1,133	-5.43%	305,700	-	+7.09%	-	-
07/23	1,160	1,210	1,158	1,198	+1.96%	332,300	-	+13.66%	-	-
07/22	1,145	1,186	1,124	1,175	-4.16%	992,000	-	+12.01%	-	-
07/21	1,099	1,226	1,093	1,226	+12.27%	581,900	-	+17.32%	-	-
07/17	1,095	1,100	1,077	1,092	-0.27%	144,200	-	+5%	-	-
07/16	1,113	1,117	1,093	1,095	-1.17%	109,100	-	+5.49%	-	-
07/15	1,095	1,118	1,035	1,108	+2.59%	312,100	-	+6.85%	-	-
07/14	1,059	1,087	1,056	1,080	+2.37%	210,000	-	+4.35%	-	-
07/13	1,010	1,070	1,007	1,055	+5.39%	262,900	-	+1.93%	-	-
07/10	1,009	1,017	1,001	1,001	-0.79%	117,500	-	-3.29%	-	-
07/09	1,007	1,012	992	1,009	-0.39%	304,200	-	-2.7%	-	-
07/08	998	1,022	993	1,013	+1.4%	118,200	-	-2.41%	-	-
07/07	1,015	1,023	997	999	-1.67%	136,900	-	-3.94%	-	-
07/06	1,021	1,027	1,008	1,016	+0.1%	114,200	-	-2.5%	-	-
07/03	1,005	1,018	1,001	1,015	+0.69%	57,200	-	-2.68%	-	-
07/02	1,005	1,020	1,000	1,008	+0.3%	144,100	-	-3.72%	-	-
07/01	1,019	1,027	1,001	1,005	-0.69%	144,300	-	-4.47%	-	-
06/30	1,015	1,029	1,003	1,012	-0.3%	307,200	-	-4.08%	-	-
06/29	1,040	1,048	1,001	1,015	-2.31%	161,500	-	-4.15%	-	-
06/26	1,039	1,054	1,030	1,039	+0.48%	121,300	-	-2.17%	-	-
06/25	1,033	1,044	1,026	1,034	0%	131,100	-	-2.82%	-	-
06/24	1,024	1,036	1,008	1,034	+0.49%	117,100	-	-3%	-	-
06/23	1,035	1,048	1,029	1,029	-0.58%	106,900	-	-3.47%	-	-
06/22	1,031	1,041	1,023	1,035	+0.29%	118,100	-	-2.91%	-	-
06/19	1,045	1,050	1,026	1,032	+0.19%	152,400	-	-3.19%	-	-
06/18	1,077	1,077	1,026	1,030	-2.74%	253,100	-	-3.29%	-	-
06/17	1,076	1,087	1,058	1,059	-1.4%	126,500	-	-0.19%	-	-
06/16	1,091	1,091	1,060	1,074	-2.72%	150,500	-	+1.8%	-	-
06/15	1,074	1,106	1,074	1,104	+4.05%	169,000	-	+5.24%	-	-
06/12	1,062	1,078	1,056	1,061	+0.66%	129,500	-	+1.82%	-	-
06/11	1,067	1,070	1,046	1,054	-1.86%	187,800	-	+1.64%	-	-
06/10	1,063	1,081	1,052	1,074	+1.42%	186,900	-	+3.97%	-	-
06/09	1,061	1,083	1,052	1,059	+0.67%	154,400	-	+3.12%	-	-
06/08	1,047	1,058	1,032	1,052	-0.85%	239,900	-	+2.94%	-	-
06/05	1,053	1,061	1,038	1,061	+2.02%	103,000	-	+4.33%	-	-
06/04	1,060	1,063	1,025	1,040	-1.89%	194,100	-	+2.77%	-	-
06/03	1,048	1,072	1,025	1,060	+1.44%	197,600	-	+5.05%	-	-
06/02	1,054	1,064	1,038	1,045	-0.95%	181,600	-	+4.08%	-	-
06/01	1,110	1,111	1,047	1,055	-4.09%	291,200	-	+5.39%	-	-
05/29	1,137	1,137	1,100	1,100	-2.74%	177,600	-	+10.22%	-	-
05/28	1,102	1,136	1,102	1,131	+3.19%	203,300	-	+13.9%	-	-
05/27	1,097	1,117	1,091	1,096	-0.36%	344,200	-	+11.04%	-	-
05/26	1,096	1,112	1,083	1,100	+1.1%	231,900	-	+11.9%	-	-
05/25	1,099	1,106	1,062	1,088	-0.64%	402,800	-	+11.36%	-	-
05/22	1,090	1,119	1,080	1,095	+0.46%	418,100	-	+12.89%	-	-
05/21	1,060	1,090	1,051	1,090	+5.42%	288,500	-	+13.19%	-	-
05/20	1,020	1,038	997	1,034	+1.57%	165,700	-	+8.27%	-	-
05/19	1,046	1,079	1,007	1,018	-1.74%	365,800	-	+7.16%	-	-
05/18	993	1,038	971	1,036	+2.68%	368,900	-	+9.63%	-	-
05/15	958	1,017	950	1,009	+8.73%	730,100	-	+7.57%	-	-
05/14	902	941	898	928	+1.64%	252,700	-	-0.43%	-	-
05/13	931	931	909	913	-0.33%	118,200	-	-1.72%	-	-
05/12	937	945	910	916	-2.03%	216,000	-	-1.19%	-	-

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
2010年 3月期	1,610 161 4/16	1,020 102 2/16 102 2/12 他5件	465,400 4,654,000 6/12	-	-	383億6944万 3/31
2011年 3月期	1,250 125 4/26	640 64 3/15	807,500 8,075,000 1/28	428億2304万	219億2539万	301億4742万 3/31
2012年 3月期	990 99 2/9	680 68 11/28 68 11/25 他3件	3,164,200 31,642,000 2/9	339億1584万	232億9573万	280億9191万 3/30
2013年 3月期	1,020 102 3/8 102 3/6	600 60 9/6	545,100 5,451,000 3/8	349億4360万	205億5505万	318億6034万 3/29
2014年 3月期	1,260 126 5/22	820 82 9/2	12,420,700 124,207,000 1/27	431億6562万	280億9191万	314億5459万 3/31
2015年 3月期	970 97 4/7	810 81 10/23 81 10/22 他2件	679,800 6,798,000 8/26	332億3068万	277億4933万	294億87万 3/31
2016年 3月期	1,040 104 6/8 104 6/5	710 71 2/12	706,100 7,061,000 5/25	356億2877万	243億2348万	273億4803万 3/31
2017年 3月期	840 84 4/28 84 4/25 他3件	642 11/9	182,000 1,820,000 6/24	287億7708万	219億9391万	250億2140万 3/31
2018年 3月期	839 6/29	632 3/26	643,300 11/30	287億4282万	216億5132万	223億8828万 3/30
2019年 3月期	703 5/17	446 12/25	217,200 10/30	240億8367万	152億7926万	248億3153万 3/29
2020年 3月期	615 7/4	289 3/17	422,700 10/30	275億1598万	129億3027万	157億6463万 3/31
2021年 3月期	407 3/22	301 11/20	804,200 2/10	182億976万	134億6717万	168億8060万 3/31
2022年 3月期	392 8/12	291 3/9 3/8	404,500 8/12	175億3864万	130億1975万	139億1382万 3/31
2023年 3月期	371 3/10	271 12/8	1,629,600 2/21	165億9907万	121億2492万	152億6668万 3/31
2024年 3月期	664 9/22	349 4/5 4/3	5,694,100 8/4	297億831万	156億1476万	268億4362万 3/29
2025年 3月期	864 6/11	460 11/14	3,773,900 12/24	386億5659万	205億8105万	286億2103万 3/31
2026年 3月期	924 3/11	519 4/7	2,662,400 5/15	413億4108万	232億2080万	361億4174万 3/31
最新	1,208 2026/10/5		138,900	540億4765万

三菱製紙（3864）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート