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
09/25	2,245	2,255	2,232	2,248	+0.13%	55,400	-	+0.72%	-	-
09/24	2,252	2,258	2,242	2,245	-0.44%	38,900	-	+0.63%	-	-
09/18	2,257	2,262	2,246	2,255	-0.4%	48,500	-	+1.17%	-	-
09/17	2,247	2,264	2,246	2,264	+0.8%	44,600	-	+1.66%	-	-
09/16	2,225	2,246	2,225	2,246	+0.94%	28,300	-	+0.99%	-	-
09/15	2,201	2,228	2,201	2,225	+0.59%	22,100	-	+0.09%	-	-
09/14	2,199	2,222	2,191	2,212	+0.59%	35,600	-	-0.45%	-	-
09/11	2,186	2,208	2,170	2,199	-0.05%	52,400	-	-1.08%	-	-
09/10	2,197	2,202	2,180	2,200	+0.14%	40,300	-	-0.86%	-	-
09/09	2,192	2,213	2,185	2,197	+0.27%	63,000	-	-0.81%	-	-
09/08	2,202	2,208	2,191	2,191	-0.72%	40,900	-	-0.86%	-	-
09/07	2,217	2,230	2,202	2,207	-0.23%	40,500	-	+0.05%	-	-
09/04	2,203	2,222	2,193	2,212	+0.5%	33,800	-	+0.45%	-	-
09/03	2,204	2,223	2,198	2,201	+0.05%	36,800	-	+0.18%	-	-
09/02	2,247	2,247	2,191	2,200	-2.61%	75,200	-	+0.27%	-	-
09/01	2,245	2,259	2,235	2,259	+0.4%	44,700	-	+3.1%	-	-
08/31	2,240	2,252	2,221	2,250	+0.4%	39,700	-	+2.88%	-	-
08/28	2,233	2,244	2,222	2,241	+0.09%	31,000	-	+2.66%	-	-
08/27	2,259	2,264	2,233	2,239	-0.89%	30,500	-	+2.71%	-	-
08/26	2,260	2,275	2,256	2,259	+0.4%	33,100	-	+3.72%	-	-
08/25	2,260	2,271	2,238	2,250	-0.04%	29,100	-	+3.59%	-	-
08/24	2,278	2,280	2,249	2,251	-0.49%	35,300	-	+3.88%	-	-
08/21	2,257	2,271	2,226	2,262	+0.22%	49,800	-	+4.67%	-	-
08/20	2,237	2,257	2,227	2,257	+1.21%	42,200	-	+4.68%	-	-
08/19	2,211	2,232	2,202	2,230	+0.5%	56,600	-	+3.72%	-	-
08/18	2,210	2,223	2,183	2,219	+1.05%	51,100	-	+3.5%	-	-
08/17	2,222	2,222	2,194	2,196	-0.45%	46,500	-	+2.66%	-	-
08/14	2,190	2,212	2,189	2,206	+0.64%	34,800	-	+3.42%	-	-
08/13	2,217	2,220	2,188	2,192	-0.72%	31,900	-	+3.06%	-	-
08/12	2,226	2,230	2,191	2,208	-0.54%	29,100	-	+4.05%	-	-
08/10	2,249	2,253	2,198	2,220	+0.05%	80,500	-	+4.96%	-	-
08/07	2,198	2,237	2,170	2,219	+5.62%	181,600	-	+5.27%	-	-
08/06	2,103	2,115	2,097	2,101	-0.05%	37,100	-	+0.05%	-	-
08/05	2,091	2,107	2,086	2,102	+0.57%	17,300	-	+0.24%	-	-
08/04	2,095	2,095	2,073	2,090	+0.34%	23,100	-	-0.14%	-	-
08/03	2,090	2,090	2,050	2,083	-0.38%	37,700	-	-0.38%	-	-
07/31	2,110	2,113	2,086	2,091	-0.85%	32,700	-	+0.14%	-	-
07/30	2,125	2,125	2,104	2,109	-0.75%	21,300	-	+1.15%	-	-
07/29	2,114	2,132	2,104	2,125	+0.14%	24,700	-	+2.07%	-	-
07/28	2,158	2,158	2,105	2,122	-1.12%	32,200	-	+2.17%	-	-
07/27	2,158	2,162	2,146	2,146	-0.42%	28,400	-	+3.57%	-	-
07/24	2,164	2,164	2,145	2,155	-1.01%	30,000	-	+4.31%	-	-
07/23	2,170	2,185	2,160	2,177	+0.32%	34,300	-	+5.68%	-	-
07/22	2,150	2,172	2,150	2,170	+1.97%	39,300	-	+5.75%	-	-
07/21	2,113	2,142	2,105	2,128	+1.09%	37,400	-	+4.06%	-	-
07/17	2,123	2,129	2,100	2,105	-0.85%	42,000	-	+3.19%	-	-
07/16	2,129	2,136	2,108	2,123	-0.28%	32,400	-	+4.27%	-	-
07/15	2,105	2,129	2,100	2,129	+1.28%	28,100	-	+4.88%	-	-
07/14	2,083	2,102	2,083	2,102	+0.91%	27,900	-	+3.8%	-	-
07/13	2,095	2,102	2,069	2,083	-0.05%	38,600	-	+3.07%	-	-
07/10	2,060	2,089	2,057	2,084	+1.46%	31,500	-	+3.27%	-	-
07/09	2,060	2,066	2,046	2,054	-0.15%	7,000	-	+1.99%	-	-
07/08	2,059	2,066	2,048	2,057	-0.15%	18,000	-	+2.29%	-	-
07/07	2,050	2,061	2,043	2,060	+0.49%	24,100	-	+2.59%	-	-
07/06	2,043	2,054	2,039	2,050	+0.84%	18,000	-	+2.24%	-	-
07/03	2,016	2,039	2,016	2,033	+0.2%	25,500	-	+1.55%	-	-
07/02	2,019	2,036	2,010	2,029	+0.95%	25,900	-	+1.35%	-	-
07/01	2,025	2,028	2,007	2,010	-0.1%	17,600	-	+0.35%	-	-
06/30	2,038	2,038	2,007	2,012	-0.89%	14,300	-	+0.45%	-	-
06/29	2,035	2,050	2,015	2,030	+0.84%	23,400	-	+1.45%	-	-
06/26	2,013	2,032	2,007	2,013	-0.3%	18,000	-	+0.7%	-	-
06/25	2,028	2,038	2,019	2,019	-0.49%	22,500	-	+1.1%	-	-
06/24	2,006	2,040	2,000	2,029	+1.4%	50,100	-	+1.76%	-	-
06/23	2,003	2,020	1,990	2,001	+0.35%	46,000	-	+0.5%	-	-
06/22	1,997	2,008	1,982	1,994	-0.55%	23,200	-	+0.15%	-	-
06/19	2,005	2,015	1,996	2,005	+0.45%	24,600	-	+0.75%	-	-
06/18	2,001	2,014	1,992	1,996	0%	22,700	-	+0.25%	-	-
06/17	1,985	2,012	1,985	1,996	+0.3%	14,100	-	+0.2%	-	-
06/16	2,000	2,001	1,978	1,990	-0.5%	27,000	-	-0.2%	-	-
06/15	2,002	2,025	2,000	2,000	+0.1%	18,900	-	+0.25%	-	-
06/12	2,000	2,008	1,985	1,998	+0.71%	28,000	-	+0.15%	-	-
06/11	2,006	2,006	1,978	1,984	-1.1%	32,500	-	-0.55%	-	-
06/10	2,000	2,025	2,000	2,006	+0.3%	18,800	-	+0.55%	-	-
06/09	2,009	2,028	2,000	2,000	+0.25%	41,300	-	+0.4%	-	-
06/08	1,974	1,997	1,972	1,995	-0.25%	31,000	-	+0.3%	-	-
06/05	1,972	2,002	1,972	2,000	+1.42%	13,600	-	+0.7%	-	-
06/04	1,977	1,986	1,967	1,972	-0.75%	18,800	-	-0.55%	-	-
06/03	1,986	1,991	1,970	1,987	+1.17%	28,700	-	+0.3%	-	-
06/02	1,992	1,993	1,948	1,964	-1.41%	35,100	-	-0.76%	-	-
06/01	2,035	2,035	1,980	1,992	-2.11%	40,200	-	+0.76%	-	-
05/29	2,060	2,068	2,031	2,035	-1.12%	35,400	-	+2.99%	-	-
05/28	1,999	2,058	1,999	2,058	+3.21%	78,700	-	+4.26%	-	-
05/27	1,979	1,999	1,967	1,994	+1.27%	36,500	-	+1.32%	-	-
05/26	1,988	1,988	1,967	1,969	-0.71%	20,400	-	+0.1%	-	-
05/25	1,985	1,999	1,979	1,983	+0.76%	53,700	-	+0.92%	-	-
05/22	1,946	1,977	1,946	1,968	+1.44%	28,300	-	+0.31%	-	-
05/21	1,974	1,974	1,938	1,940	-1.02%	63,500	-	-1.02%	-	-
05/20	1,998	1,998	1,936	1,960	-1.9%	48,900	-	+0.1%	-	-
05/19	1,995	2,011	1,976	1,998	+1.47%	87,400	-	+2.15%	-	-
05/18	2,010	2,018	1,968	1,969	-2.77%	113,000	-	+0.82%	-	-
05/15	2,051	2,072	2,006	2,025	-0.2%	134,100	-	+3.85%	-	-
05/14	2,035	2,037	1,989	2,029	+0.1%	116,200	-	+4.43%	-	-
05/13	2,017	2,029	2,010	2,027	+0.5%	33,000	-	+4.65%	-	-
05/12	2,014	2,034	2,005	2,017	+0.2%	61,400	-	+4.51%	-	-
05/11	1,996	2,033	1,994	2,013	+0.85%	70,800	-	+4.63%	-	-
05/08	1,985	1,998	1,965	1,996	+1.06%	34,500	-	+4.12%	-	-
05/07	1,974	1,984	1,943	1,975	+2.07%	36,600	-	+3.35%	-	-
05/01	1,917	1,945	1,911	1,935	+0.83%	28,800	-	+1.36%	-	-
04/30	1,930	1,930	1,907	1,919	-0.88%	21,600	-	+0.58%	-	-
04/28	1,922	1,936	1,910	1,936	+1.31%	14,100	-	+1.52%	-	-

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	2,860 286 5/7 286 5/1	1,460 146 12/10 146 11/30	56,700 567,000 4/3	-	-	195億9787万 3/31
2011年 3月期	1,860 186 4/13 186 4/12	1,220 122 3/15	64,800 648,000 6/18	216億9764万	142億3178万	174億9810万 3/31
2012年 3月期	1,910 191 3/8 191 3/7 他2件	1,170 117 11/8 117 8/11 他2件	198,000 1,980,000 2/1	222億8091万	136億4851万	212億3102万 3/30
2013年 3月期	1,790 179 1/28 179 4/2	1,290 129 11/14 129 11/13 他3件	347,800 3,478,000 1/28	208億8106万	150億4836万	167億9817万 3/29
2014年 3月期	2,740 274 1/21	1,370 137 4/2	1,471,900 14,719,000 1/21	319億6343万	159億8159万	248億2531万 3/31
2015年 3月期	3,760 376 1/29	1,620 162 10/17	15,378,500 153,785,000 1/29	438億6223万	188億9809万	278億5401万 3/31
2016年 3月期	2,620 262 4/6	1,450 145 2/12	1,973,600 19,736,000 8/20	305億6357万	193億6429万	261億7272万 3/31
2017年 3月期	2,540 254 1/10	1,820 182 6/24	950,200 9,502,000 4/1	339億2090万	243億553万	307億1147万 3/31
2018年 3月期	2,500 250 5/15	1,802 3/26	70,500 705,000 4/26	333億8672万	240億6514万	254億6256万 3/30
2019年 3月期	2,000 4/25	1,230 12/25	114,500 8/21	267億937万	164億2626万	185億4535万 3/29
2020年 3月期	1,712 12/17	1,023 3/13	68,100 10/23	228億6322万	136億6184万	184億5118万 3/31
2021年 3月期	1,588 6/30	1,160 1/28	53,000 1/28	212億724万	154億9143万	169億2890万 3/31
2022年 3月期	1,309 4/28	923 3/8	353,000 12/7	174億8128万	123億2637万	126億6950万 3/31
2023年 3月期	1,083 2/10	888 6/20 6/17 他2件	220,300 11/10	144億6312万	118億5896万	132億8690万 3/31
2024年 3月期	2,072 2/9	998 4/27 4/26	503,400 11/8	276億7091万	133億2797万	248億5044万 3/29
2025年 3月期	1,928 4/1	1,175 8/5	553,000 11/13	257億4783万	156億9175万	177億9456万 3/31
2026年 3月期	2,087 11/28	1,200 4/7	525,100 11/28	278億7123万	160億2562万	231億771万 3/31
最新	2,248 2026/9/25		55,400	300億2133万

中越パルプ工業（3877）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート