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
03/06	1,949	1,971	1,934	1,952	-0.86%	34,500	260億6835万	-2.74%
03/05	1,953	1,992	1,953	1,969	+2.93%	53,900	262億9538万	-1.99%
03/04	1,930	1,940	1,890	1,913	-2.2%	135,800	255億4751万	-4.87%
03/03	1,994	1,994	1,954	1,956	-1.91%	110,900	261億2176万	-2.93%
03/02	2,025	2,025	1,990	1,994	-2.06%	106,300	266億2924万	-1.19%
02/27	2,035	2,040	2,031	2,036	+0.05%	23,900	271億9014万	+0.84%
02/26	2,034	2,037	2,028	2,035	+0.05%	19,200	271億7679万	+0.84%
02/25	2,032	2,034	2,022	2,034	+0.2%	30,900	271億6343万	+0.84%
02/24	2,009	2,030	2,003	2,030	+1.05%	29,800	271億1001万	+0.64%
02/20	2,004	2,009	1,997	2,009	+0.2%	37,500	268億2956万	-0.4%
02/19	2,013	2,013	2,003	2,005	-0.4%	24,400	267億7614万	-0.64%
02/18	2,018	2,021	2,008	2,013	0%	13,400	268億8298万	-0.3%
02/17	2,021	2,022	2,005	2,013	-0.74%	30,000	268億8298万	-0.35%
02/16	2,012	2,028	2,005	2,028	+0.8%	27,700	270億8330万	+0.4%
02/13	2,013	2,028	1,999	2,012	-0.98%	65,400	268億6963万	-0.4%
02/12	15:30 2025年度第3四半期決算説明資料
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,029	2,035	2,020	2,032	+0.44%	24,500	271億3672万	+0.59%
02/10	2,011	2,033	2,011	2,023	+0.4%	26,200	270億1653万	+0.15%
02/09	2,019	2,025	2,005	2,015	+0.75%	28,300	269億969万	-0.2%
02/06	2,008	2,011	1,998	2,000	-0.5%	35,500	267億937万	-0.99%
02/05	2,021	2,027	2,010	2,010	-0.5%	11,800	268億4292万	-0.54%
02/04	2,025	2,037	2,020	2,020	-0.25%	23,500	269億7646万	-0.05%
02/03	2,010	2,025	2,008	2,025	+1.05%	13,600	270億4324万	+0.15%
02/02	2,015	2,028	2,004	2,004	-0.79%	28,100	267億6279万	-0.89%
01/30	2,010	2,040	2,006	2,020	+0.25%	34,800	269億7646万	-0.1%
01/29	2,006	2,024	1,992	2,015	0%	39,500	269億969万	-0.4%
01/28	2,020	2,020	2,001	2,015	-0.25%	26,700	269億969万	-0.44%
01/27	2,010	2,020	2,001	2,020	+0.45%	25,000	269億7646万	-0.2%
01/26	2,024	2,024	2,004	2,011	-0.64%	25,400	268億5627万	-0.64%
01/23	2,036	2,036	2,024	2,024	-0.34%	16,500	270億2988万	-0.05%
01/22	2,013	2,039	2,012	2,031	+0.94%	29,000	271億2337万	+0.25%
01/21	2,005	2,012	1,995	2,012	+0.25%	37,200	268億6963万	-0.59%
01/20	2,026	2,026	2,004	2,007	-0.94%	32,500	268億285万	-0.79%
01/19	2,029	2,030	2,016	2,026	-0.1%	25,300	270億5659万	+0.2%
01/16	2,035	2,038	2,021	2,028	-0.39%	26,300	270億8330万	+0.35%
01/15	2,025	2,036	2,025	2,036	-0.1%	13,100	271億9014万	+0.79%
01/14	2,021	2,040	2,020	2,038	+0.69%	31,100	272億1685万	+0.94%
01/13	2,030	2,037	2,015	2,024	-0.15%	42,100	270億2988万	+0.3%
01/09	2,020	2,035	2,020	2,027	+0.35%	15,600	270億6995万	+0.45%
01/08	2,020	2,029	2,014	2,020	-0.1%	18,000	269億7646万	0%
01/07	2,015	2,025	2,008	2,022	+0.2%	25,800	270億317万	+0.05%
01/06	2,015	2,028	2,006	2,018	+0.2%	33,800	269億4976万	-0.2%
01/05	2,026	2,033	2,007	2,014	-0.59%	76,700	268億9634万	0%
2025
12/30	2,025	2,032	2,016	2,026	+0.2%	44,900	270億5659万	+1.1%
12/29	2,031	2,041	2,015	2,022	-0.39%	27,700	270億317万	+1.46%
12/26	2,037	2,037	2,026	2,030	-0.05%	26,300	271億1001万	+2.32%
12/25	2,021	2,033	2,017	2,031	+0.64%	33,100	271億2337万	+2.94%
12/24	2,025	2,027	2,010	2,018	-0.35%	27,700	269億4976万	+2.96%
12/23	2,030	2,030	2,013	2,025	0%	34,300	270億4324万	+3.9%
12/22	2,048	2,048	2,025	2,025	-0.78%	23,200	270億4324万	+4.38%
12/19	2,030	2,045	2,026	2,041	+0.54%	23,900	272億5691万	+5.86%
12/18	2,016	2,033	2,015	2,030	+0.5%	27,500	271億1001万	+6.12%
12/17	2,035	2,037	2,018	2,020	-0.44%	20,800	269億7646万	+6.37%
12/16	2,047	2,069	2,023	2,029	-0.98%	42,200	270億9666万	+7.64%
12/15	1,995	2,049	1,992	2,049	+2.91%	63,200	273億6375万	+9.51%
12/12	1,979	1,997	1,979	1,991	+1.01%	49,100	265億8918万	+7.27%
12/11	1,988	2,004	1,968	1,971	-0.86%	57,700	263億2209万	+6.95%
12/10	2,002	2,006	1,986	1,988	-0.6%	42,300	265億4911万	+8.63%
12/09	2,007	2,015	1,979	2,000	-0.6%	112,300	267億937万	+10.07%
12/08	1,996	2,023	1,996	2,012	+0.4%	52,100	268億6963万	+11.53%
12/05	2,026	2,033	1,989	2,004	-0.6%	118,100	267億6279万	+11.89%
12/04	2,039	2,045	2,014	2,016	-0.84%	73,600	269億2305万	+13.39%
12/03	2,062	2,068	2,030	2,033	-1.64%	81,300	271億5008万	+15.12%
12/02	2,035	2,072	2,035	2,067	+1.08%	112,500	276億414万	+17.84%
12/01	2,025	2,046	2,011	2,045	-0.1%	140,000	273億1033万	+17.46%
11/28	17:00 2025年度中間期決算説明会書き起こし記事公開のお知らせ
11/28	2,054	2,087	2,023	2,047	+13.41%	525,100	273億3704万	+18.39%
11/27	15:30 「中期経営計画2030基本方針」のお知らせ
11/27	15:30 配当政策の変更および2026年3月期期末配当予想修正(増配)に関するお知らせ
11/27	1,783	1,810	1,781	1,805	+1.52%	46,000	241億521万	+5.25%
11/26	1,771	1,789	1,751	1,778	+1.02%	30,900	237億4463万	+3.92%
11/25	1,782	1,788	1,747	1,760	-0.96%	18,300	235億425万	+3.04%
11/21	1,756	1,790	1,733	1,777	+1.25%	62,300	237億3128万	+4.22%
11/20	1,730	1,762	1,721	1,755	+1.68%	23,200	234億3747万	+3.24%
11/19	1,733	1,745	1,704	1,726	-0.58%	28,000	230億5019万	+1.77%
11/18	1,771	1,771	1,730	1,736	-2.69%	46,600	231億8373万	+2.6%
11/17	1,731	1,799	1,730	1,784	+3.06%	125,400	238億2476万	+5.62%
11/14	1,664	1,739	1,664	1,731	+2.97%	210,600	231億1696万	+2.73%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 2026年3月期通期業績予想の修正に関するお知らせ
11/13	1,678	1,703	1,674	1,681	+0.36%	38,800	224億4923万	-0.06%
11/12	1,662	1,682	1,662	1,675	+0.84%	19,700	223億6910万	-0.42%
11/11	1,682	1,682	1,661	1,661	-1.37%	8,100	221億8213万	-1.25%
11/10	1,676	1,693	1,669	1,684	+1.14%	14,500	224億8929万	+0.12%
11/07	1,668	1,683	1,661	1,665	-0.42%	13,000	222億3555万	-0.95%
11/06	1,660	1,687	1,656	1,672	+0.91%	17,800	223億2903万	-0.48%
11/05	1,661	1,675	1,638	1,657	-0.18%	29,900	221億2871万	-1.43%
11/04	1,655	1,670	1,650	1,660	-0.3%	22,400	221億6878万	-1.48%
10/31	1,691	1,697	1,654	1,665	-2.17%	42,300	222億3555万	-1.42%
10/30	1,662	1,704	1,662	1,702	+1.98%	35,200	227億2967万	+0.53%
10/29	1,708	1,711	1,663	1,669	-2.51%	30,900	222億8897万	-1.53%
10/28	1,746	1,746	1,711	1,712	-1.83%	16,600	228億6322万	+0.82%
10/27	1,744	1,751	1,730	1,744	+0.29%	22,800	232億9057万	+2.65%
10/24	1,732	1,750	1,724	1,739	+0.58%	26,900	232億2380万	+2.35%
10/23	1,715	1,734	1,710	1,729	+0.7%	11,500	230億9025万	+1.77%
10/22	1,708	1,725	1,705	1,717	+0.7%	20,800	229億2999万	+1%
10/21	1,705	1,717	1,701	1,705	0%	20,200	227億6974万	+0.18%
10/20	1,677	1,705	1,677	1,705	+2.59%	33,100	227億6974万	+0.06%
10/17	1,673	1,673	1,661	1,662	-0.42%	18,700	221億9549万	-2.58%
10/16	1,662	1,672	1,661	1,669	+0.48%	23,200	222億8897万	-2.4%
10/15	1,639	1,663	1,637	1,661	+2.28%	33,900	221億8213万	-3.04%
10/14	1,635	1,646	1,620	1,624	-1.99%	44,400	216億8801万	-5.42%
10/10	1,668	1,668	1,647	1,657	-0.66%	27,900	221億2871万	-3.83%
10/09	1,680	1,681	1,665	1,668	-0.48%	20,500	222億7561万	-3.42%
10/08	1,690	1,692	1,676	1,676	-0.3%	20,600	223億8245万	-3.12%
10/07	1,681	1,689	1,672	1,681	+0.24%	25,100	224億4923万	-2.94%
09/30	15:30 上場維持基準への適合に関するお知らせ

3877 中越パルプ工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート