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	964	974	959	974	+1.04%	250,600	-	-0.71%
09/29	985	985	957	964	-3.6%	351,200	-	-1.73%
09/28	1,034	1,034	996	1,000	-3.01%	423,000	-	+1.83%
09/25	1,020	1,033	1,015	1,031	+1.18%	377,900	-	+5.2%
09/24	1,024	1,025	1,001	1,019	-0.49%	443,100	-	+4.19%
09/18	1,017	1,031	1,003	1,024	+0.59%	1,438,800	-	+5.03%
09/17	995	1,018	990	1,018	+3.14%	387,700	-	+4.62%
09/16	981	995	981	987	+0.61%	173,300	-	+1.65%
09/15	983	986	978	981	+0.82%	220,600	-	+1.13%
09/14	969	974	964	973	+1.25%	146,400	-	+0.21%
09/11	942	967	941	961	+1.05%	293,100	-	-1.13%
09/10	941	951	939	951	+1.06%	183,900	-	-2.16%
09/09	940	947	935	941	-0.32%	199,100	-	-3.29%
09/08	950	951	944	944	-0.84%	243,600	-	-3.08%
09/07	963	965	950	952	-1.04%	247,800	-	-2.36%
09/04	970	970	959	962	-1.54%	214,400	-	-1.54%
09/03	967	977	962	977	+1.35%	171,100	-	-0.2%
09/02	980	984	963	964	-2.43%	280,400	-	-1.73%
09/01	980	994	980	988	+0.41%	189,800	-	+0.61%
08/31	983	994	980	984	+0.1%	257,500	-	+0.2%
08/28	980	988	977	983	-0.2%	219,700	-	+0.2%
08/27	990	994	980	985	-0.51%	188,900	-	+0.31%
08/26	987	993	984	990	+0.61%	146,800	-	+0.81%
08/25	994	1,001	983	984	-0.2%	184,400	-	+0.31%
08/24	990	992	980	986	+0.31%	176,300	-	+0.61%
08/21	970	990	970	983	+1.03%	144,700	-	+0.41%
08/20	974	981	966	973	+0.93%	167,300	-	-0.51%
08/19	975	975	958	964	-0.72%	190,800	-	-1.43%
08/18	953	976	947	971	+1.89%	254,600	-	-0.51%
08/17	973	975	952	953	-2.06%	200,400	-	-2.16%
08/14	964	979	963	973	+0.93%	169,900	-	0%
08/13	975	978	958	964	-1.13%	236,300	-	-0.82%
08/12	990	992	968	975	-1.52%	199,100	-	+0.41%
08/10	990	995	978	990	0%	182,500	-	+2.17%
08/07	971	999	960	990	+1.85%	366,000	-	+2.38%
08/06	（IR情報）13:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/06	974	999	956	972	+0.21%	472,500	-	+0.73%
08/05	968	982	967	970	-0.41%	171,700	-	+0.73%
08/04	983	983	966	974	-0.61%	206,600	-	+1.46%
08/03	990	990	963	980	-1.21%	262,100	-	+2.19%
07/31	1,010	1,010	986	992	-1.68%	287,600	-	+3.77%
07/30	1,010	1,018	995	1,009	-0.88%	337,500	-	+5.88%
07/29	995	1,019	981	1,018	+3.04%	388,200	-	+7.27%
07/28	995	998	981	988	-0.5%	256,500	-	+4.55%
07/27	991	995	985	993	+1.95%	152,000	-	+5.53%
07/24	979	985	972	974	-1.72%	251,300	-	+3.73%
07/23	986	995	983	991	+1.02%	201,500	-	+5.76%
07/22	980	988	970	981	-0.3%	250,300	-	+4.81%
07/21	965	991	965	984	+2.18%	210,300	-	+5.24%
07/17	（IR情報）15:00 海外連結子会社の解散及び清算に関するお知らせ
07/17	964	972	954	963	+0.21%	186,000	-	+3.22%
07/16	962	976	958	961	+0.31%	193,000	-	+3.11%
07/15	954	961	951	958	+0.84%	148,400	-	+3.01%
07/14	935	962	931	950	+2.04%	213,700	-	+2.15%
07/13	931	941	924	931	+1.09%	154,500	-	+0.22%
07/10	927	932	921	921	-0.54%	205,300	-	-0.86%
07/09	933	936	923	926	-0.75%	187,100	-	-0.32%
07/08	942	944	933	933	-0.96%	201,400	-	+0.65%
07/07	948	949	937	942	0%	246,900	-	+1.62%
07/06	940	954	937	942	+0.75%	174,300	-	+1.73%
07/03	935	949	934	935	+0.97%	186,900	-	+0.97%
07/02	936	940	924	926	+0.54%	194,100	-	0%
07/01	（IR情報）15:00 (開示事項の経過)特定子会社の異動(譲渡)及び固定資産の譲渡に関するお知らせ
07/01	919	928	914	921	+0.22%	247,900	-	-0.65%
06/30	935	936	919	919	-1.61%	285,000	-	-0.86%
06/29	932	934	922	934	+1.52%	282,600	-	+0.65%
06/26	917	928	915	920	+0.44%	175,300	-	-0.76%
06/25	917	926	910	916	+1.55%	193,200	-	-1.4%
06/24	910	912	902	902	-0.11%	143,100	-	-3.01%
06/23	918	918	900	903	-0.88%	165,500	-	-3.11%
06/22	（5%ルール）大王海運（6.6%）
06/22	925	925	911	911	-2.04%	206,200	-	-2.46%
06/19	935	940	928	930	-0.75%	229,800	-	-0.64%
06/18	954	961	937	937	-1.78%	279,500	-	-0.11%
06/17	955	963	949	954	+0.85%	230,500	-	+1.49%
06/16	945	951	937	946	+0.11%	183,500	-	+0.64%
06/15	933	954	933	945	+1.61%	219,200	-	+0.43%
06/12	931	943	917	930	+0.54%	324,300	-	-1.17%
06/11	955	958	923	925	-2.94%	285,200	-	-1.8%
06/10	935	955	932	953	+2.92%	244,600	-	+0.95%
06/09	934	936	922	926	+0.54%	245,400	-	-1.91%
06/08	920	927	910	921	+0.11%	241,700	-	-2.54%
06/05	896	920	896	920	+2.79%	301,700	-	-2.85%
06/04	914	920	893	895	-2.93%	428,600	-	-5.59%
06/03	919	927	908	922	+0.33%	306,600	-	-3.05%
06/02	921	924	904	919	-1.71%	337,300	-	-3.47%
06/01	949	954	928	935	-1.37%	379,400	-	-1.99%
05/29	945	957	938	948	+0.42%	345,400	-	-0.94%
05/28	932	944	928	944	+1.72%	261,100	-	-1.56%
05/27	921	933	919	928	0%	276,900	-	-3.43%
05/26	（IR情報）15:30 株主提案に対する当社取締役会の意見に関するお知らせ
05/26	917	930	913	928	+0.87%	277,800	-	-3.73%
05/25	958	959	918	920	-3.97%	324,400	-	-4.86%
05/22	965	967	950	958	0%	218,800	-	-1.24%
05/21	950	964	949	958	+1.59%	240,200	-	-1.44%
05/20	955	955	931	943	-1.26%	340,600	-	-3.28%
05/19	974	979	951	955	-0.42%	450,100	-	-2.35%
05/18	954	980	941	959	-1.03%	1,016,400	-	-2.34%
05/15	（IR情報）13:00 関係会社出資金評価損の計上(個別決算)及び2026年3月期通期連結業績予想と実績値との差異に関するお知らせ
05/15	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	991	991	908	969	-1.82%	1,345,600	-	-1.62%
05/14	969	987	962	987	+2.07%	402,200	-	+0.1%
05/13	960	974	959	967	+0.83%	248,900	-	-2.03%
05/12	960	972	955	959	+0.21%	178,600	-	-3.03%
05/11	960	967	950	957	-0.93%	264,800	-	-3.53%
05/08	964	968	952	966	-0.1%	254,400	-	-2.91%
05/07	950	969	946	967	+2.33%	279,000	-	-3.01%

大王製紙（3880）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