日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/27	1,234	1,241	1,216	1,228	-0.16%	91,900	-	-0.16%
10/26	1,230	1,243	1,225	1,230	-0.65%	137,600	-	+0.08%
10/23	1,230	1,241	1,220	1,238	-0.24%	141,300	-	+0.81%
10/22	1,250	1,250	1,230	1,241	-0.4%	56,200	-	+1.31%
10/21	1,218	1,251	1,218	1,246	+3.06%	94,700	-	+1.88%
10/20	1,224	1,232	1,204	1,209	-1.23%	96,100	-	-0.9%
10/19	1,224	1,230	1,207	1,224	-0.49%	98,500	-	+0.49%
10/16	1,223	1,238	1,214	1,230	+1.74%	111,100	-	+1.15%
10/15	1,233	1,237	1,209	1,209	-2.66%	168,400	-	-0.41%
10/14	1,250	1,258	1,234	1,242	-1.04%	79,000	-	+2.39%
10/14	（空売り報告）Diversified Select Opportunities, LLC 356,100株（0.79%）-0.02%
10/13	1,244	1,255	1,237	1,255	+0.88%	160,200	-	+3.72%
10/09	1,233	1,246	1,230	1,244	+1.47%	83,300	-	+3.07%
10/08	1,221	1,237	1,208	1,226	-0.33%	101,800	-	+1.66%
10/07	1,212	1,246	1,212	1,230	+1.49%	95,000	-	+1.99%
10/06	（5%ルール）ウィル・フィールド・キャピタル・ピーティーイー・…（7.69%）
10/06	1,221	1,221	1,208	1,212	+0.33%	53,500	-	+0.66%
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%
09/29	（空売り報告）Numeric Investors LLC 224,100株（0.5%）新規
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%
09/25	（空売り報告）Diversified Select Opportunities, LLC 363,900株（0.81%）+0.1%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,176	1,176	1,139	1,168	-0.51%	173,800	-	+6.38%
08/05	（5%ルール）シティインデックスイレブンス（0%）M HD（0.33%）C&I HD（5.79%）
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%
08/03	（空売り報告）Diversified Select Opportunities, LLC 319,700株（0.71%）+0.03%
07/31	1,125	1,144	1,103	1,123	+0.54%	215,800	-	+4.37%
07/30	（5%ルール）ウィル・フィールド・キャピタル・ピーティーイー・…（7.25%）
07/30	1,112	1,122	1,081	1,117	-0.45%	175,800	-	+4.2%
07/30	（空売り報告）Diversified Select Opportunities, LLC 308,300株（0.68%）-0.1%
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%
07/23	（空売り報告）Diversified Select Opportunities, LLC 352,200株（0.78%）-0.02%
07/22	1,145	1,186	1,124	1,175	-4.16%	992,000	-	+12.01%
07/21	（5%ルール）シティインデックスイレブンス（0%）M HD（0.33%）C&I HD（4.71%）
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	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
06/26	（IR情報）15:30 支配株主等に関する事項について
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%
06/22	（空売り報告）Diversified Select Opportunities, LLC 360,800株（0.8%）+0.01%
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%
06/11	（空売り報告）Morgan Stanley & Co. International plc 19株（0%）-2.32%義務消失
06/10	1,063	1,081	1,052	1,074	+1.42%	186,900	-	+3.97%
06/10	（空売り報告）Morgan Stanley & Co. International plc 1,039,113株（2.32%）再IN
06/09	1,061	1,083	1,052	1,059	+0.67%	154,400	-	+3.12%
06/09	（空売り報告）Diversified Select Opportunities, LLC 353,900株（0.79%）-0.02%
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%
06/05	（空売り報告）Diversified Select Opportunities, LLC 362,500株（0.81%）+0.11%
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%
05/29	（IR情報）15:30 当社取締役等に対する業績連動型株式報酬制度の内容の一部改定に関するお知らせ
05/29	（IR情報）15:30 剰余金の配当に関するお知らせ

三菱製紙（3864）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート