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
08/20	2,237	2,257	2,227	2,257	+1.21%	42,200	301億4153万	+4.68%
08/19	2,211	2,232	2,202	2,230	+0.5%	56,600	297億8095万	+3.72%
08/18	2,210	2,223	2,183	2,219	+1.05%	51,100	296億3405万	+3.5%
08/17	2,222	2,222	2,194	2,196	-0.45%	46,500	293億2689万	+2.66%
08/14	2,190	2,212	2,189	2,206	+0.64%	34,800	294億6044万	+3.42%
08/13	2,217	2,220	2,188	2,192	-0.72%	31,900	292億7347万	+3.06%
08/12	2,226	2,230	2,191	2,208	-0.54%	29,100	294億8715万	+4.05%
08/10	2,249	2,253	2,198	2,220	+0.05%	80,500	296億4740万	+4.96%
08/07	2,198	2,237	2,170	2,219	+5.62%	181,600	296億3405万	+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	280億5819万	+0.05%
08/05	2,091	2,107	2,086	2,102	+0.57%	17,300	280億7155万	+0.24%
08/04	2,095	2,095	2,073	2,090	+0.34%	23,100	279億1129万	-0.14%
08/03	2,090	2,090	2,050	2,083	-0.38%	37,700	278億1781万	-0.38%
07/31	2,110	2,113	2,086	2,091	-0.85%	32,700	279億2465万	+0.14%
07/30	2,125	2,125	2,104	2,109	-0.75%	21,300	281億6503万	+1.15%
07/29	2,114	2,132	2,104	2,125	+0.14%	24,700	283億7871万	+2.07%
07/28	2,158	2,158	2,105	2,122	-1.12%	32,200	283億3864万	+2.17%
07/27	2,158	2,162	2,146	2,146	-0.42%	28,400	286億5916万	+3.57%
07/24	2,164	2,164	2,145	2,155	-1.01%	30,000	287億7935万	+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	290億7315万	+5.68%
07/22	2,150	2,172	2,150	2,170	+1.97%	39,300	289億7967万	+5.75%
07/21	2,113	2,142	2,105	2,128	+1.09%	37,400	284億1877万	+4.06%
07/17	2,123	2,129	2,100	2,105	-0.85%	42,000	281億1161万	+3.19%
07/16	2,129	2,136	2,108	2,123	-0.28%	32,400	283億5200万	+4.27%
07/15	2,105	2,129	2,100	2,129	+1.28%	28,100	284億3213万	+4.88%
07/14	2,083	2,102	2,083	2,102	+0.91%	27,900	280億7155万	+3.8%
07/13	2,095	2,102	2,069	2,083	-0.05%	38,600	278億1781万	+3.07%
07/10	2,060	2,089	2,057	2,084	+1.46%	31,500	278億3116万	+3.27%
07/09	2,060	2,066	2,046	2,054	-0.15%	7,000	274億3052万	+1.99%
07/08	2,059	2,066	2,048	2,057	-0.15%	18,000	274億7059万	+2.29%
07/07	2,050	2,061	2,043	2,060	+0.49%	24,100	275億1065万	+2.59%
07/06	2,043	2,054	2,039	2,050	+0.84%	18,000	273億7711万	+2.24%
07/03	2,016	2,039	2,016	2,033	+0.2%	25,500	271億5008万	+1.55%
07/02	2,019	2,036	2,010	2,029	+0.95%	25,900	270億9666万	+1.35%
07/01	2,025	2,028	2,007	2,010	-0.1%	17,600	268億4292万	+0.35%
06/30	2,038	2,038	2,007	2,012	-0.89%	14,300	268億6963万	+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	271億1001万	+1.45%
06/26	2,013	2,032	2,007	2,013	-0.3%	18,000	268億8298万	+0.7%
06/25	2,028	2,038	2,019	2,019	-0.49%	22,500	269億6311万	+1.1%
06/24	2,006	2,040	2,000	2,029	+1.4%	50,100	270億9666万	+1.76%
06/23	2,003	2,020	1,990	2,001	+0.35%	46,000	267億2273万	+0.5%
06/22	1,997	2,008	1,982	1,994	-0.55%	23,200	266億2924万	+0.15%
06/19	2,005	2,015	1,996	2,005	+0.45%	24,600	267億7614万	+0.75%
06/18	2,001	2,014	1,992	1,996	0%	22,700	266億5595万	+0.25%
06/17	1,985	2,012	1,985	1,996	+0.3%	14,100	266億5595万	+0.2%
06/16	2,000	2,001	1,978	1,990	-0.5%	27,000	265億7582万	-0.2%
06/15	2,002	2,025	2,000	2,000	+0.1%	18,900	267億937万	+0.25%
06/12	2,000	2,008	1,985	1,998	+0.71%	28,000	266億8266万	+0.15%
06/11	2,006	2,006	1,978	1,984	-1.1%	32,500	264億9570万	-0.55%
06/10	2,000	2,025	2,000	2,006	+0.3%	18,800	267億8950万	+0.55%
06/09	2,009	2,028	2,000	2,000	+0.25%	41,300	267億937万	+0.4%
06/08	1,974	1,997	1,972	1,995	-0.25%	31,000	266億4260万	+0.3%
06/05	1,972	2,002	1,972	2,000	+1.42%	13,600	267億937万	+0.7%
06/04	1,977	1,986	1,967	1,972	-0.75%	18,800	263億3544万	-0.55%
06/03	1,986	1,991	1,970	1,987	+1.17%	28,700	265億3576万	+0.3%
06/02	1,992	1,993	1,948	1,964	-1.41%	35,100	262億2860万	-0.76%
06/01	2,035	2,035	1,980	1,992	-2.11%	40,200	266億253万	+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	271億7679万	+2.99%
05/28	1,999	2,058	1,999	2,058	+3.21%	78,700	274億8394万	+4.26%
05/27	1,979	1,999	1,967	1,994	+1.27%	36,500	266億2924万	+1.32%
05/26	1,988	1,988	1,967	1,969	-0.71%	20,400	262億9538万	+0.1%
05/25	1,985	1,999	1,979	1,983	+0.76%	53,700	264億8234万	+0.92%
05/22	1,946	1,977	1,946	1,968	+1.44%	28,300	262億8202万	+0.31%
05/21	1,974	1,974	1,938	1,940	-1.02%	63,500	259億809万	-1.02%
05/20	1,998	1,998	1,936	1,960	-1.9%	48,900	261億7518万	+0.1%
05/19	1,995	2,011	1,976	1,998	+1.47%	87,400	266億8266万	+2.15%
05/18	2,010	2,018	1,968	1,969	-2.77%	113,000	262億9538万	+0.82%
05/15	2,051	2,072	2,006	2,025	-0.2%	134,100	270億4324万	+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	270億9666万	+4.43%
05/13	2,017	2,029	2,010	2,027	+0.5%	33,000	270億6995万	+4.65%
05/12	2,014	2,034	2,005	2,017	+0.2%	61,400	269億3640万	+4.51%
05/11	1,996	2,033	1,994	2,013	+0.85%	70,800	268億8298万	+4.63%
05/08	1,985	1,998	1,965	1,996	+1.06%	34,500	266億5595万	+4.12%
05/07	1,974	1,984	1,943	1,975	+2.07%	36,600	263億7550万	+3.35%
05/01	1,917	1,945	1,911	1,935	+0.83%	28,800	258億4132万	+1.36%
04/30	1,930	1,930	1,907	1,919	-0.88%	21,600	256億2764万	+0.58%
04/28	1,922	1,936	1,910	1,936	+1.31%	14,100	258億5467万	+1.52%
04/27	1,926	1,935	1,911	1,911	-0.88%	25,500	255億2080万	+0.37%
04/24	1,925	1,939	1,925	1,928	-0.05%	18,200	257億4783万	+1.37%
04/23	1,939	1,939	1,911	1,929	-0.05%	17,500	257億6119万	+1.53%
04/22	1,958	1,958	1,930	1,930	-1.53%	20,000	257億7454万	+1.53%
04/21	1,979	1,991	1,958	1,960	-0.46%	19,300	261億7518万	+3.16%
04/20	1,933	1,969	1,933	1,969	+2.02%	25,500	262億9538万	+3.69%
04/17	1,954	1,954	1,925	1,930	-1.38%	16,000	257億7454万	+1.74%
04/16	1,926	1,957	1,926	1,957	+1.98%	25,700	261億3512万	+3.16%
04/15	1,917	1,947	1,915	1,919	+0.42%	40,200	256億2764万	+1.16%
04/14	1,926	1,926	1,909	1,911	+0.31%	34,000	255億2080万	+0.63%
04/13	1,910	1,919	1,891	1,905	-0.31%	31,900	254億4068万	+0.26%
04/10	1,913	1,943	1,902	1,911	-0.1%	34,500	255億2080万	+0.47%
04/09	1,902	1,918	1,900	1,913	+0.58%	18,600	255億4751万	+0.47%
04/08	1,909	1,920	1,896	1,902	+0.42%	28,300	254億61万	-0.11%
04/07	1,887	1,894	1,879	1,894	+1.28%	16,800	252億9377万	-0.68%
04/06	1,853	1,871	1,850	1,870	+0.43%	20,200	249億7326万	-2.15%
04/03	1,875	1,875	1,859	1,862	+0.05%	13,800	248億6642万	-2.87%
04/02	1,878	1,893	1,854	1,861	-0.27%	21,000	248億5307万	-3.27%
04/01	1,866	1,875	1,853	1,866	+1.47%	31,600	249億1984万	-3.37%
03/31	1,845	1,870	1,838	1,839	-0.43%	43,800	245億5927万	-5.11%
03/30	1,831	1,852	1,820	1,847	-3.85%	55,600	246億6610万	-4.99%
03/27	（IR情報）15:30 執行役員の異動に関するお知らせ
03/27	（IR情報）15:30 連結子会社の解散および脱プラスチック関連事業推進室設置に関するお知らせ
03/27	1,909	1,922	1,893	1,921	+1.11%	28,500	256億5435万	-1.54%
03/26	1,901	1,917	1,881	1,900	-0.05%	42,200	253億7390万	-2.76%

中越パルプ工業（3877）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート