- 3864
- 2026/09/18
- 時価
- 548億円
- PER 予
- 8.26倍
- 2010年以降
- 赤字-153.85倍
（2010-2026年） - PBR
- 0.52倍
- 2010年以降
- 0.16-0.88倍
（2010-2026年） - 配当 予
- 1.63%
- ROE 予
- 6.28%
- ROA 予
- 2.89%
- 資料
- Link
- CSV,JSON
三菱製紙（3864）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,220
- 始値
- 1,225
- 高値
- 1,232
- 安値
- 1,209
- 終値 +0.41%
- 1,225
- 出来高 -4.9%
- 114,600
乖離率
- 株価（5日）
移動平均値 - +1.49%
1,207 - 株価（25日）
移動平均値 - +3.38%
1,185 - 出来高（5日）
移動平均値 - -14.08%
133,380
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 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% | - | - |
| 05/11 | 936 | 949 | 927 | 935 | -0.95% | 161,300 | - | +1.19% | - | - |
| 05/08 | 937 | 953 | 934 | 944 | +1.07% | 271,600 | - | +2.72% | - | - |
| 05/07 | 940 | 941 | 918 | 934 | +0.65% | 208,900 | - | +2.19% | - | - |
| 05/01 | 929 | 939 | 924 | 928 | -0.43% | 168,200 | - | +1.98% | - | - |
| 04/30 | 940 | 943 | 924 | 932 | -0.53% | 205,800 | - | +2.98% | - | - |
| 04/28 | 945 | 952 | 933 | 937 | +0.11% | 221,000 | - | +4.11% | - | - |
| 04/27 | 960 | 967 | 934 | 936 | -2.4% | 656,700 | - | +4.58% | - | - |
| 04/24 | 951 | 961 | 937 | 959 | +0.84% | 260,300 | - | +8% | - | - |
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 | |
| 2008年 3月期 | 2,940 294 7/9 | 1,750 175 3/11 | 1,917,700 19,177,000 6/19 | - | - | +17.02% 4/9 | -21.39% 1/22 |
| 2009年 3月期 | 2,890 289 7/28 | 1,100 110 10/28 | 658,800 6,588,000 12/5 | - | - | +24.05% 12/10 | -39.01% 10/10 |
| 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 | - | - | +8.86% 1/8 | -11% 7/13 |
| 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 | +10.8% 11/29 | -31.06% 3/15 |
| 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 | +12.18% 2/9 | -14.22% 8/9 |
| 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 | +10.81% 1/4 | -14.16% 7/25 |
| 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 | +31.41% 1/27 | -13.62% 6/6 |
| 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 | +4.64% 4/28 | -8.7% 10/17 |
| 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 | +8.6% 6/4 | -10.55% 8/25 |
| 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 | +9.31% 11/28 | -10.21% 6/17 |
| 2018年 3月期 | 839 6/29 | 632 3/26 | 643,300 11/30 | 287億4282万 | 216億5132万 | +9.41% 6/29 | -8.01% 2/14 |
| 2019年 3月期 | 703 5/17 | 446 12/25 | 217,200 10/30 | 240億8367万 | 152億7926万 | +9.82% 1/15 | -16.22% 12/25 |
| 2020年 3月期 | 615 7/4 | 289 3/17 | 422,700 10/30 | 275億1598万 | 129億3027万 | +10.96% 4/30 | -26.72% 3/13 |
| 2021年 3月期 | 407 3/22 | 301 11/20 | 804,200 2/10 | 182億976万 | 134億6717万 | +10.84% 5/11 | -9.9% 7/2 |
| 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 | +7.08% 9/14 | -9.49% 11/29 |
| 2023年 3月期 | 371 3/10 | 271 12/8 | 1,629,600 2/21 | 165億9907万 | 121億2492万 | +18.81% 3/1 | -5.2% 10/13 |
| 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 | +27.22% 5/12 | -13.29% 8/9 |
| 2025年 3月期 | 864 6/11 | 460 11/14 | 3,773,900 12/24 | 386億5659万 | 205億8105万 | +27.06% 5/16 | -27.23% 8/8 |
| 2026年 3月期 | 924 3/11 | 519 4/7 | 2,662,400 5/15 | 413億4108万 | 232億2080万 | +19.35% 3/2 | -13.08% 5/26 |
| 最新 | 1,225 2026/9/18 | 114,600 | 548億825万 | +3.38% 1,185 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/28 vs 1987/12/28
- 75%（1.75倍）
- 1989/12/29 vs 1988/12/28
- 5%（1.05倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 51%（1.51倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -41%（0.59倍）
- 2000/12/29 vs 1999/12/30
- 74%（1.74倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -48%（0.52倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 95%（1.95倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/18 vs 2025/12/30
- 87%（1.87倍）
- 過去安値
271円（2022/12/08） - 352%（4.52倍）
1,225円（9/18）
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。
