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
09/30	2,165	2,204	2,161	2,199	+1.62%	27,800	-	-1.21%
09/29	2,178	2,178	2,151	2,164	-2.87%	62,200	-	-2.87%
09/28	2,240	2,241	2,225	2,228	-0.89%	85,500	-	-0.18%
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
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	（IR情報）15:30 2026年度第1四半期決算説明資料
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	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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
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	（IR情報）10:00 支配株主等に関する事項について
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	（IR情報）17:00 2025年度決算説明会書き起こし記事公開のお知らせ
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	（IR情報）18:15 (訂正)役員の異動に関するお知らせ
05/14	（IR情報）15:30 役員の異動に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%

中越パルプ工業（3877）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート