大王製紙（3880）の株価チャート
株価
5/22
- 前日 (5/21)
- 958
- 始値
- 965
- 高値
- 967
- 安値
- 950
- 終値 ±0%
- 958
- 出来高 -8.91%
- 218,800
乖離率
- 株価（5日）
移動平均値 - +0.31%
955 - 株価（25日）
移動平均値 - -1.24%
970 - 出来高（5日）
移動平均値 - -51.72%
453,220
2025/12/19～2026/05/22
株価推移
| 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 | ||||||||||
| 05/22 | 965 | 967 | 950 | 958 | 0% | 218,800 | 1619億1438万 | -1.24% | 12.31 | 0.65 |
| 05/21 | 950 | 964 | 949 | 958 | +1.59% | 240,200 | 1619億1438万 | -1.44% | 12.31 | 0.65 |
| 05/20 | 955 | 955 | 931 | 943 | -1.26% | 340,600 | 1593億7918万 | -3.28% | 12.12 | 0.64 |
| 05/19 | 974 | 979 | 951 | 955 | -0.42% | 450,100 | 1614億734万 | -2.35% | 12.27 | 0.65 |
| 05/18 | 954 | 980 | 941 | 959 | -1.03% | 1,016,400 | 1620億8339万 | -2.34% | 12.32 | 0.65 |
| 05/15 | 991 | 991 | 908 | 969 | -1.82% | 1,345,600 | 1637億7352万 | -1.62% | 12.45 | 0.66 |
| 05/14 | 969 | 987 | 962 | 987 | +2.07% | 402,200 | 1668億1575万 | +0.1% | 12.68 | 0.67 |
| 05/13 | 960 | 974 | 959 | 967 | +0.83% | 248,900 | 1634億3549万 | -2.03% | 12.43 | 0.66 |
| 05/12 | 960 | 972 | 955 | 959 | +0.21% | 178,600 | 1620億8339万 | -3.03% | 12.32 | 0.65 |
| 05/11 | 960 | 967 | 950 | 957 | -0.93% | 264,800 | 1617億4537万 | -3.53% | 12.3 | 0.65 |
| 05/08 | 964 | 968 | 952 | 966 | -0.1% | 254,400 | 1632億6648万 | -2.91% | 12.41 | 0.66 |
| 05/07 | 950 | 969 | 946 | 967 | +2.33% | 279,000 | 1634億3549万 | -3.01% | 12.43 | 0.66 |
| 05/01 | 953 | 954 | 942 | 945 | -0.84% | 180,200 | 1597億1721万 | -5.5% | 12.14 | 0.64 |
| 04/30 | 958 | 962 | 945 | 953 | -1.24% | 283,900 | 1610億6931万 | -5.08% | 12.25 | 0.65 |
| 04/28 | 964 | 969 | 959 | 965 | 0% | 238,700 | 1630億9747万 | -4.17% | 12.4 | 0.66 |
| 04/27 | 959 | 970 | 952 | 965 | +0.63% | 300,300 | 1630億9747万 | -4.36% | 12.4 | 0.66 |
| 04/24 | 951 | 962 | 945 | 959 | +0.84% | 184,600 | 1620億8339万 | -5.14% | 12.32 | 0.65 |
| 04/23 | 970 | 973 | 943 | 951 | -2.46% | 411,000 | 1607億3129万 | -6.31% | 12.22 | 0.65 |
| 04/22 | 987 | 992 | 973 | 975 | -1.52% | 375,100 | 1647億8760万 | -4.6% | 12.53 | 0.66 |
| 04/21 | 1,006 | 1,009 | 989 | 990 | -1.59% | 523,100 | 1673億2279万 | -3.6% | 12.72 | 0.67 |
| 04/20 | 1,005 | 1,009 | 998 | 1,006 | +1.21% | 320,900 | 1700億2700万 | -2.42% | 12.93 | 0.68 |
| 04/17 | 1,000 | 1,009 | 992 | 994 | -0.9% | 297,900 | 1679億9884万 | -3.96% | 12.77 | 0.68 |
| 04/16 | 1,001 | 1,014 | 1,001 | 1,003 | -0.5% | 302,000 | 1695億1996万 | -3.56% | 12.89 | 0.68 |
| 04/15 | 1,003 | 1,011 | 1,000 | 1,008 | +0.6% | 217,900 | 1703億6502万 | -3.63% | 12.95 | 0.69 |
| 04/14 | 1,006 | 1,014 | 991 | 1,002 | -0.1% | 312,100 | 1693億5095万 | -4.57% | 12.88 | 0.68 |
| 04/13 | 1,004 | 1,013 | 997 | 1,003 | -1.38% | 323,100 | 1695億1996万 | -4.93% | 12.89 | 0.68 |
| 04/10 | 1,033 | 1,041 | 1,012 | 1,017 | -1.93% | 323,600 | 1718億8614万 | -4.06% | 13.07 | 0.69 |
| 04/09 | 1,050 | 1,058 | 1,033 | 1,037 | -1.24% | 404,500 | 1752億6640万 | -2.63% | 13.33 | 0.7 |
| 04/08 | 1,041 | 1,050 | 1,033 | 1,050 | +2.84% | 389,900 | 1774億6357万 | -1.78% | 13.49 | 0.71 |
| 04/07 | 1,011 | 1,024 | 1,008 | 1,021 | +1.49% | 404,800 | 1725億6219万 | -5.02% | 13.12 | 0.69 |
| 04/06 | 1,013 | 1,016 | 1,003 | 1,006 | -0.3% | 261,300 | 1700億2700万 | -6.94% | 12.93 | 0.68 |
| 04/03 | 1,010 | 1,014 | 1,004 | 1,009 | -0.3% | 201,200 | 1705億3404万 | -7.26% | 12.97 | 0.69 |
| 04/02 | 1,026 | 1,045 | 1,006 | 1,012 | -2.32% | 470,100 | 1710億4108万 | -7.41% | 13.01 | 0.69 |
| 04/01 | 1,026 | 1,042 | 1,024 | 1,036 | +1.27% | 355,800 | 1750億9739万 | -5.65% | 13.31 | 0.7 |
| 03/31 | 1,030 | 1,041 | 1,019 | 1,023 | -0.68% | 305,200 | 1729億22万 | -7.08% | 17.75 | 0.7 |
| 03/30 | 990 | 1,032 | 984 | 1,030 | -1.15% | 635,100 | 1740億8331万 | -6.79% | 19.29 | 0.76 |
| 03/27 | 1,035 | 1,045 | 1,028 | 1,042 | +0.97% | 430,300 | 1761億1146万 | -6.13% | 19.52 | 0.76 |
| 03/26 | 1,048 | 1,052 | 1,017 | 1,032 | -1.24% | 240,300 | 1744億2133万 | -7.53% | 19.33 | 0.76 |
| 03/25 | 1,046 | 1,056 | 1,034 | 1,045 | +2.85% | 368,500 | 1766億1850万 | -6.7% | 19.57 | 0.77 |
| 03/24 | 1,028 | 1,028 | 1,008 | 1,016 | +1.6% | 288,300 | 1717億1713万 | -9.69% | 19.03 | 0.75 |
| 03/23 | 1,046 | 1,046 | 998 | 1,000 | -6.37% | 661,300 | 1690億1292万 | -11.35% | 18.73 | 0.73 |
| 03/19 | 1,123 | 1,124 | 1,068 | 1,068 | -4.73% | 575,000 | 1805億580万 | -5.49% | 20.01 | 0.78 |
| 03/18 | 1,112 | 1,122 | 1,107 | 1,121 | +1.63% | 223,100 | 1894億6349万 | -0.71% | 21 | 0.82 |
| 03/17 | 1,106 | 1,128 | 1,096 | 1,103 | +0.27% | 245,800 | 1864億2125万 | -1.87% | 20.66 | 0.81 |
| 03/16 | 1,107 | 1,109 | 1,094 | 1,100 | -0.18% | 238,500 | 1859億1421万 | -1.79% | 20.6 | 0.81 |
| 03/13 | 1,099 | 1,118 | 1,092 | 1,102 | -0.18% | 358,400 | 1862億5224万 | -1.25% | 20.64 | 0.81 |
| 03/12 | 1,132 | 1,135 | 1,100 | 1,104 | -4.17% | 476,100 | 1865億9027万 | -0.72% | 20.68 | 0.81 |
| 03/11 | 1,145 | 1,168 | 1,141 | 1,152 | +2.13% | 323,400 | 1947億289万 | +3.97% | 21.58 | 0.85 |
| 03/10 | 1,144 | 1,144 | 1,116 | 1,128 | +1.26% | 320,400 | 1906億4658万 | +2.55% | 21.13 | 0.83 |
| 03/09 | 1,110 | 1,120 | 1,082 | 1,114 | -2.02% | 589,700 | 1882億8039万 | +1.83% | 20.87 | 0.82 |
| 03/06 | 1,126 | 1,143 | 1,117 | 1,137 | -0.26% | 259,100 | 1921億6769万 | +4.5% | 21.3 | 0.83 |
| 03/05 | 1,153 | 1,168 | 1,134 | 1,140 | -0.52% | 449,300 | 1926億7473万 | +5.46% | 21.35 | 0.84 |
| 03/04 | 1,138 | 1,171 | 1,126 | 1,146 | -4.34% | 665,100 | 1936億8881万 | +6.6% | 21.47 | 0.84 |
| 03/03 | 1,207 | 1,244 | 1,193 | 1,198 | +3.01% | 1,306,300 | 2024億7748万 | +12.07% | 22.44 | 0.88 |
| 03/02 | 1,151 | 1,168 | 1,133 | 1,163 | -0.94% | 502,800 | 1965億6203万 | +9.61% | 21.78 | 0.85 |
| 02/27 | 1,130 | 1,182 | 1,129 | 1,174 | +3.8% | 550,400 | 1984億2117万 | +11.39% | 21.99 | 0.86 |
| 02/26 | 1,130 | 1,146 | 1,128 | 1,131 | -0.35% | 448,600 | 1911億5361万 | +8.02% | 21.19 | 0.83 |
| 02/25 | 1,130 | 1,141 | 1,112 | 1,135 | +0.71% | 463,700 | 1918億2967万 | +9.03% | 21.26 | 0.83 |
| 02/24 | 1,106 | 1,133 | 1,087 | 1,127 | +0.71% | 874,000 | 1904億7756万 | +8.89% | 21.11 | 0.83 |
| 02/20 | 1,149 | 1,149 | 1,119 | 1,119 | -3.53% | 333,600 | 1891億2546万 | +8.75% | 20.96 | 0.82 |
| 02/19 | 1,162 | 1,162 | 1,133 | 1,160 | -1.11% | 464,000 | 1960億5499万 | +13.28% | 21.73 | 0.85 |
| 02/18 | 1,149 | 1,180 | 1,147 | 1,173 | +2.8% | 368,200 | 1982億5216万 | +15.34% | 21.97 | 0.86 |
| 02/17 | 1,147 | 1,176 | 1,137 | 1,141 | -2.14% | 389,600 | 1928億4374万 | +12.97% | 21.37 | 0.84 |
| 02/16 | 1,109 | 1,174 | 1,099 | 1,166 | +5.42% | 979,300 | 1970億6907万 | +16.14% | 21.84 | 0.86 |
| 02/13 | 1,042 | 1,155 | 1,015 | 1,106 | +6.14% | 1,470,600 | 1869億2829万 | +11.04% | 20.72 | 0.81 |
| 02/12 | 1,039 | 1,059 | 1,036 | 1,042 | +0.48% | 464,400 | 1761億1146万 | +5.15% | 19.52 | 0.76 |
| 02/10 | 1,016 | 1,037 | 1,013 | 1,037 | +3.39% | 486,900 | 1752億6640万 | +4.96% | 19.42 | 0.76 |
| 02/09 | 1,013 | 1,017 | 998 | 1,003 | +0.5% | 355,000 | 1695億1996万 | +1.93% | 18.79 | 0.74 |
| 02/06 | 1,005 | 1,023 | 990 | 998 | -1.09% | 336,800 | 1686億7490万 | +1.63% | 18.69 | 0.73 |
| 02/05 | 1,019 | 1,023 | 1,002 | 1,009 | +0.8% | 314,200 | 1705億3404万 | +3.06% | 18.9 | 0.74 |
| 02/04 | 991 | 1,011 | 989 | 1,001 | +1.21% | 287,500 | 1691億8193万 | +2.67% | 18.75 | 0.73 |
| 02/03 | 986 | 990 | 979 | 989 | +1.64% | 181,600 | 1671億5378万 | +1.64% | 18.53 | 0.73 |
| 02/02 | 980 | 993 | 973 | 973 | +0.1% | 243,000 | 1644億4957万 | +0.31% | 18.23 | 0.71 |
| 01/30 | 966 | 973 | 961 | 972 | +0.73% | 205,000 | 1642億8056万 | +0.52% | 18.21 | 0.71 |
| 01/29 | 960 | 968 | 946 | 965 | +0.21% | 278,900 | 1630億9747万 | 0% | 18.08 | 0.71 |
| 01/28 | 978 | 979 | 963 | 963 | -1.93% | 213,800 | 1627億5944万 | 0% | 18.04 | 0.71 |
| 01/27 | 980 | 984 | 970 | 982 | -0.61% | 242,200 | 1659億7069万 | +2.19% | 18.39 | 0.72 |
| 01/26 | 996 | 1,002 | 985 | 988 | -1.69% | 246,200 | 1669億8477万 | +3.13% | 18.51 | 0.72 |
| 01/23 | 999 | 1,005 | 990 | 1,005 | +0.6% | 232,300 | 1698億5799万 | +5.24% | 18.82 | 0.74 |
| 01/22 | 987 | 999 | 984 | 999 | +1.94% | 274,200 | 1688億4391万 | +5.05% | 18.71 | 0.73 |
| 01/21 | 980 | 990 | 973 | 980 | -0.51% | 273,700 | 1656億3266万 | +3.48% | 18.36 | 0.72 |
| 01/20 | 989 | 990 | 978 | 985 | -0.3% | 273,800 | 1664億7773万 | +4.45% | 18.45 | 0.72 |
| 01/19 | 989 | 993 | 974 | 988 | 0% | 338,400 | 1669億8477万 | +5.11% | 18.51 | 0.72 |
| 01/16 | 990 | 992 | 973 | 988 | -0.6% | 374,700 | 1669億8477万 | +5.44% | 18.51 | 0.72 |
| 01/15 | 990 | 998 | 980 | 994 | +0.51% | 317,100 | 1679億9884万 | +6.31% | 18.62 | 0.73 |
| 01/14 | 999 | 1,011 | 981 | 989 | -0.7% | 463,600 | 1671億5378万 | +6.12% | 18.53 | 0.73 |
| 01/13 | 995 | 1,000 | 984 | 996 | +1.63% | 302,200 | 1683億3687万 | +7.1% | 18.66 | 0.73 |
| 01/09 | 980 | 992 | 976 | 980 | +0.51% | 367,900 | 1656億3266万 | +5.72% | 18.36 | 0.72 |
| 01/08 | 970 | 978 | 967 | 975 | +0.31% | 247,600 | 1647億8760万 | +5.41% | 18.26 | 0.72 |
| 01/07 | 971 | 980 | 968 | 972 | -0.21% | 295,400 | 1642億8056万 | +5.31% | 18.21 | 0.71 |
| 01/06 | 945 | 975 | 945 | 974 | +3.29% | 398,600 | 1646億1858万 | +5.53% | 18.24 | 0.71 |
| 01/05 | 931 | 943 | 925 | 943 | +1.29% | 430,000 | 1593億7918万 | +2.39% | 17.66 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 932 | 941 | 930 | 931 | +0.43% | 183,300 | 1573億5103万 | +1.09% | 17.44 | 0.65 |
| 12/29 | 938 | 938 | 927 | 927 | 0% | 254,700 | 1566億7498万 | +0.87% | 17.36 | 0.64 |
| 12/26 | 928 | 936 | 922 | 927 | -0.11% | 218,000 | 1566億7498万 | +1.09% | 17.36 | 0.64 |
| 12/25 | 927 | 929 | 915 | 928 | +1.09% | 261,700 | 1568億4399万 | +1.42% | 17.38 | 0.65 |
| 12/24 | 916 | 924 | 911 | 918 | +0.11% | 221,700 | 1551億5386万 | +0.55% | 17.2 | 0.64 |
| 12/23 | 900 | 920 | 900 | 917 | +1.55% | 196,400 | 1549億8485万 | +0.66% | 17.18 | 0.64 |
| 12/22 | 924 | 924 | 902 | 903 | -2.48% | 239,300 | 1526億1867万 | -0.77% | 16.91 | 0.63 |
| 12/19 | 922 | 927 | 915 | 926 | +0.54% | 404,100 | 1565億596万 | +1.65% | 17.34 | 0.64 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 984 11/15 | 624 3/11 | 965,000 2/5 | - | - | +15.98% 5/7 | -14.33% 3/10 |
| 2009年 3月期 | 1,164 12/22 | 587 10/28 | 587,000 5/2 | - | - | +28.08% 11/17 | -28.05% 10/10 |
| 2010年 3月期 | 937 5/11 | 682 11/26 | 489,000 10/9 | - | - | +8.3% 8/11 | -8.24% 11/17 |
| 2011年 3月期 | 810 4/26 | 492 3/17 | 569,000 2/7 | 1045億458万 | 634億7685万 | +9.51% 3/31 | -10.88% 3/16 |
| 2012年 3月期 | 745 10/3 | 433 11/11 | 6,154,000 11/11 | 961億1841万 | 558億6479万 | +12.38% 9/16 | -30.91% 11/11 |
| 2013年 3月期 | 697 1/4 | 390 6/5 5/17 | 1,232,000 6/20 | 899億2554万 | 503億1702万 | +21.39% 1/4 | -14.62% 4/2 |
| 2014年 3月期 | 1,256 3/31 | 503 6/7 | 1,180,000 10/30 | 1620億4759万 | 648億9605万 | +18.79% 12/27 | -14.67% 6/13 |
| 2015年 3月期 | 1,247 4/1 | 864 10/17 10/16 | 5,129,000 6/18 | 1608億8642万 | 1290億3735万 | +15.29% 4/23 | -14.25% 6/16 |
| 2016年 3月期 | 1,701 8/19 | 866 2/24 | 3,729,000 9/2 | 2540億4228万 | 1293億3604万 | +20.02% 8/10 | -28.74% 9/7 |
| 2017年 3月期 | 1,478 3/29 | 885 4/8 | 1,231,000 4/26 | 2207億3750万 | 1321億7367万 | +12.7% 5/11 | -8.05% 8/16 |
| 2018年 3月期 | 1,562 6/29 | 1,300 9/8 9/6 他2件 | 1,437,800 10/27 | 2332億8280万 | 1941億5342万 | +7.95% 6/20 | -6.91% 7/25 |
| 2019年 3月期 | 1,683 9/25 | 1,189 12/25 | 1,736,900 8/8 | 2532億8082万 | 1827億6498万 | +6.82% 9/25 | -9.25% 10/25 |
| 2020年 3月期 | 1,589 11/14 | 1,148 8/22 | 1,273,200 3/13 | 2442億5026万 | 1764億6274万 | +11.44% 9/13 | -7.67% 8/16 |
| 2021年 3月期 | 2,234 2/22 | 1,351 9/15 | 1,467,800 3/19 | 3775億7487万 | 2088億6640万 | +13.78% 11/16 | -6.31% 2/4 |
| 2022年 3月期 | 2,247 9/17 | 1,555 3/9 | 768,300 8/30 | 3797億7204万 | 2628億1509万 | +8.68% 8/6 | -10.93% 3/8 |
| 2023年 3月期 | 1,607 4/5 | 952 1/20 1/18 | 1,396,000 10/28 | 2716億377万 | 1609億30万 | +7.63% 2/20 | -10.31% 9/7 |
| 2024年 3月期 | 1,324 9/20 | 1,009 11/16 | 2,488,100 5/12 | 2237億7311万 | 1705億3404万 | +9.47% 8/10 | -13.39% 11/13 |
| 2025年 3月期 | 1,200 5/15 | 740 8/5 | 2,588,400 6/4 | 2028億1551万 | 1250億6956万 | +13.19% 4/23 | -16.11% 5/24 |
| 2026年 3月期 | 1,244 3/3 | 732 4/7 | 2,024,800 4/22 | 2102億5207万 | 1237億1746万 | +16.14% 2/16 | -11.37% 3/23 |
| 最新 | 958 2026/5/22 | 218,800 | 1619億1438万 | -1.24% 970 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -1%（0.99倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/25 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/29 vs 1992/12/25
- 23%（1.23倍）
- 1994/12/29 vs 1993/12/29
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/29
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- 22%（1.22倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/22 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
390円（2012/06/05） - 146%（2.46倍）
958円（5/22）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
