ニッポン高度紙工業（3891）の株価チャート
株価
5/13
- 前日 (5/12)
- 6,330
- 始値
- 6,300
- 高値
- 6,590
- 安値
- 6,300
- 終値 +3.16%
- 6,530
- 出来高 +11.27%
- 108,600
乖離率
- 株価（5日）
移動平均値 - +0.46%
6,500 - 株価（25日）
移動平均値 - +29.67%
5,036 - 出来高（5日）
移動平均値 - -20.51%
136,620
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 6,300 | 6,590 | 6,300 | 6,530 | +3.16% | 108,600 | 698億6108万 | +29.67% | 21.52 | 2.63 |
| 05/12 | 6,480 | 6,550 | 6,260 | 6,330 | -2.47% | 97,600 | 677億2139万 | +28.63% | 20.86 | 2.55 |
| 05/11 | 6,680 | 6,740 | 6,420 | 6,490 | -0.92% | 119,000 | 694億3314万 | +34.76% | 21.39 | 2.61 |
| 05/08 | 6,520 | 6,660 | 6,270 | 6,550 | -0.76% | 160,400 | 700億7505万 | +39.54% | 21.59 | 2.64 |
| 05/07 | 6,270 | 6,660 | 6,180 | 6,600 | +8.02% | 197,500 | 706億998万 | +44.33% | 21.75 | 2.66 |
| 05/01 | 6,460 | 6,460 | 6,050 | 6,110 | -3.93% | 169,200 | 653億6772万 | +37.06% | 20.14 | 2.46 |
| 04/30 | 6,340 | 6,600 | 6,210 | 6,360 | -0.93% | 242,400 | 680億4234万 | +45.74% | 20.96 | 2.56 |
| 04/28 | 6,250 | 6,570 | 6,080 | 6,420 | +4.39% | 605,400 | 686億8425万 | +50.56% | 21.16 | 2.58 |
| 04/27 | 6,000 | 6,150 | 5,860 | 6,150 | +19.42% | 484,000 | 657億9566万 | +48.05% | 20.27 | 2.48 |
| 04/24 | 4,420 | 5,150 | 4,350 | 5,150 | +15.86% | 333,700 | 550億9718万 | +27.22% | 16.97 | 2.07 |
| 04/23 | 4,515 | 4,555 | 4,290 | 4,445 | -0.78% | 127,500 | 475億5475万 | +11.35% | 14.65 | 1.79 |
| 04/22 | 4,585 | 4,645 | 4,425 | 4,480 | -3.24% | 156,400 | 479億2919万 | +12.62% | 14.77 | 1.8 |
| 04/21 | 4,455 | 4,670 | 4,405 | 4,630 | +5.35% | 182,500 | 495億3397万 | +17.01% | 15.26 | 1.86 |
| 04/20 | 4,280 | 4,465 | 4,280 | 4,395 | +2.81% | 117,200 | 470億1982万 | +11.86% | 14.49 | 1.77 |
| 04/17 | 4,490 | 4,490 | 4,275 | 4,275 | -4.89% | 54,600 | 457億3601万 | +9.28% | 14.09 | 1.72 |
| 04/16 | 4,530 | 4,645 | 4,450 | 4,495 | -0.11% | 98,100 | 480億8967万 | +15.11% | 14.81 | 1.81 |
| 04/15 | 4,505 | 4,560 | 4,415 | 4,500 | +4.77% | 143,900 | 481億4316万 | +15.5% | 14.83 | 1.81 |
| 04/14 | 4,250 | 4,340 | 4,230 | 4,295 | +3.74% | 86,400 | 459億4998万 | +10.64% | 14.16 | 1.73 |
| 04/13 | 4,045 | 4,165 | 4,045 | 4,140 | +0.61% | 71,300 | 442億9171万 | +7.09% | 13.64 | 1.67 |
| 04/10 | 4,125 | 4,130 | 4,025 | 4,115 | +1.35% | 65,100 | 440億2425万 | +6.22% | 13.56 | 1.66 |
| 04/09 | 4,070 | 4,105 | 4,010 | 4,060 | -0.98% | 71,500 | 434億3583万 | +4.69% | 13.38 | 1.63 |
| 04/08 | 3,935 | 4,175 | 3,935 | 4,100 | +8.32% | 148,000 | 438億6377万 | +5.86% | 13.51 | 1.65 |
| 04/07 | 3,830 | 3,865 | 3,755 | 3,785 | +0.26% | 46,300 | 404億9375万 | -2.4% | 12.47 | 1.52 |
| 04/06 | 3,730 | 3,800 | 3,690 | 3,775 | +1.62% | 40,200 | 403億8676万 | -3.18% | 12.44 | 1.52 |
| 04/03 | 3,680 | 3,735 | 3,670 | 3,715 | +1.64% | 31,800 | 397億4486万 | -5.21% | 12.24 | 1.5 |
| 04/02 | 3,760 | 3,775 | 3,610 | 3,655 | -1.62% | 73,500 | 391億295万 | -7.19% | 12.05 | 1.47 |
| 04/01 | 3,650 | 3,715 | 3,580 | 3,715 | +7.99% | 60,900 | 397億4486万 | -6.19% | 12.24 | 1.5 |
| 03/31 | 3,445 | 3,520 | 3,360 | 3,440 | -2.13% | 70,600 | 368億277万 | -13.59% | 13.73 | 1.38 |
| 03/30 | 3,400 | 3,520 | 3,385 | 3,515 | -5.51% | 98,400 | 376億516万 | -12.17% | 14.03 | 1.41 |
| 03/27 | 3,630 | 3,730 | 3,615 | 3,720 | -1.33% | 76,400 | 397億9835万 | -7.55% | 14.85 | 1.5 |
| 03/26 | 3,855 | 3,875 | 3,725 | 3,770 | -2.2% | 83,100 | 403億3327万 | -6.64% | 15.05 | 1.52 |
| 03/25 | 3,735 | 3,860 | 3,730 | 3,855 | +4.61% | 62,400 | 412億4264万 | -4.6% | 15.39 | 1.55 |
| 03/24 | 3,635 | 3,725 | 3,590 | 3,685 | +5.44% | 103,900 | 394億2390万 | -8.72% | 14.71 | 1.48 |
| 03/23 | 3,525 | 3,555 | 3,400 | 3,495 | -6.43% | 117,200 | 373億9119万 | -13.17% | 13.95 | 1.41 |
| 03/19 | 3,965 | 3,970 | 3,720 | 3,735 | -9.01% | 108,600 | 399億5883万 | -7.14% | 14.91 | 1.5 |
| 03/18 | 3,990 | 4,105 | 3,955 | 4,105 | +4.06% | 48,200 | 439億1726万 | +2.42% | 16.39 | 1.65 |
| 03/17 | 4,005 | 4,070 | 3,915 | 3,945 | -0.13% | 44,800 | 422億551万 | -0.85% | 15.75 | 1.59 |
| 03/16 | 3,900 | 4,025 | 3,885 | 3,950 | -0.5% | 64,400 | 422億5900万 | -0.05% | 15.77 | 1.59 |
| 03/13 | 3,950 | 4,040 | 3,920 | 3,970 | -2.93% | 71,900 | 424億7297万 | +1.28% | 15.85 | 1.6 |
| 03/12 | 4,205 | 4,230 | 4,050 | 4,090 | -4.33% | 108,700 | 437億5679万 | +5.3% | 16.33 | 1.65 |
| 03/11 | 4,285 | 4,395 | 4,245 | 4,275 | +2.89% | 120,300 | 457億3601万 | +11.07% | 17.07 | 1.72 |
| 03/10 | 4,090 | 4,235 | 4,080 | 4,155 | +7.09% | 118,300 | 444億5219万 | +9.2% | 16.59 | 1.67 |
| 03/09 | 3,915 | 3,985 | 3,735 | 3,880 | -10.5% | 153,200 | 415億1011万 | +2.84% | 15.49 | 1.56 |
| 03/06 | 4,160 | 4,335 | 4,075 | 4,335 | +2.6% | 118,100 | 463億7791万 | +15.57% | 17.31 | 1.74 |
| 03/05 | 4,140 | 4,320 | 4,120 | 4,225 | +7.51% | 96,400 | 452億108万 | +13.67% | 16.87 | 1.7 |
| 03/04 | 4,030 | 4,195 | 3,840 | 3,930 | -6.98% | 156,300 | 420億4503万 | +6.53% | 15.69 | 1.58 |
| 03/03 | 4,350 | 4,450 | 4,195 | 4,225 | -2.2% | 137,800 | 452億108万 | +15.06% | 16.87 | 1.7 |
| 03/02 | 4,145 | 4,340 | 4,115 | 4,320 | +0.93% | 138,600 | 462億1744万 | +18.42% | 17.25 | 1.74 |
| 02/27 | 4,115 | 4,290 | 4,075 | 4,280 | +2.27% | 85,700 | 457億8950万 | +18.2% | 17.09 | 1.72 |
| 02/26 | 4,195 | 4,285 | 4,090 | 4,185 | -0.24% | 145,600 | 447億7314万 | +16.54% | 16.71 | 1.68 |
| 02/25 | 4,260 | 4,315 | 4,155 | 4,195 | -0.94% | 168,900 | 448億8013万 | +17.7% | 16.75 | 1.69 |
| 02/24 | 3,970 | 4,245 | 3,900 | 4,235 | +6.68% | 206,700 | 453億807万 | +19.7% | 16.91 | 1.7 |
| 02/20 | 3,920 | 4,030 | 3,895 | 3,970 | -2.22% | 189,000 | 424億7297万 | +13.01% | 15.85 | 1.6 |
| 02/19 | 4,010 | 4,065 | 3,775 | 4,060 | -0.25% | 283,200 | 434億3583万 | +15.97% | 16.21 | 1.63 |
| 02/18 | 3,910 | 4,070 | 3,865 | 4,070 | +5.44% | 214,900 | 435億4282万 | +16.79% | 16.25 | 1.64 |
| 02/17 | 3,775 | 3,970 | 3,725 | 3,860 | +2.93% | 251,600 | 412億9614万 | +11.46% | 15.41 | 1.55 |
| 02/16 | 3,635 | 3,900 | 3,545 | 3,750 | +10.62% | 490,300 | 401億1930万 | +8.92% | 14.97 | 1.51 |
| 02/13 | 3,415 | 3,450 | 3,350 | 3,390 | -0.88% | 89,700 | 362億6785万 | -1.14% | 13.53 | 1.36 |
| 02/12 | 3,400 | 3,450 | 3,385 | 3,420 | +0.88% | 97,700 | 365億8880万 | -0.38% | 13.65 | 1.38 |
| 02/10 | 3,380 | 3,435 | 3,340 | 3,390 | +0.44% | 97,400 | 362億6785万 | -1.34% | 13.53 | 1.36 |
| 02/09 | 3,360 | 3,400 | 3,280 | 3,375 | +3.37% | 101,400 | 361億737万 | -1.72% | 13.47 | 1.36 |
| 02/06 | 3,165 | 3,285 | 3,085 | 3,265 | +3.49% | 111,700 | 349億3054万 | -4.98% | 13.03 | 1.31 |
| 02/05 | 3,050 | 3,180 | 3,020 | 3,155 | +2.94% | 128,500 | 337億5371万 | -8.36% | 12.59 | 1.27 |
| 02/04 | 3,155 | 3,175 | 2,972 | 3,065 | -4.96% | 244,500 | 327億9084万 | -11.13% | 12.24 | 1.23 |
| 02/03 | 3,195 | 3,270 | 3,180 | 3,225 | +2.22% | 95,500 | 345億260万 | -6.79% | 12.87 | 1.3 |
| 02/02 | 3,360 | 3,400 | 3,130 | 3,155 | -6.24% | 165,000 | 337億5371万 | -8.87% | 12.59 | 1.27 |
| 01/30 | 3,365 | 3,480 | 3,220 | 3,365 | +1.05% | 264,800 | 360億39万 | -2.97% | 13.43 | 1.35 |
| 01/29 | 3,535 | 3,535 | 3,210 | 3,330 | -4.17% | 408,700 | 356億2594万 | -3.87% | 13.29 | 1.34 |
| 01/28 | 3,520 | 3,520 | 3,460 | 3,475 | -1.56% | 56,900 | 371億7722万 | +0.55% | 13.87 | 1.4 |
| 01/27 | 3,500 | 3,535 | 3,470 | 3,530 | +0.86% | 52,900 | 377億6564万 | +2.62% | 14.09 | 1.42 |
| 01/26 | 3,555 | 3,555 | 3,480 | 3,500 | -3.45% | 63,600 | 374億4468万 | +2.28% | 13.97 | 1.41 |
| 01/23 | 3,655 | 3,685 | 3,595 | 3,625 | -0.82% | 119,600 | 387億8199万 | +6.52% | 14.47 | 1.46 |
| 01/22 | 3,590 | 3,685 | 3,560 | 3,655 | +3.84% | 87,000 | 391億295万 | +8.17% | 14.59 | 1.47 |
| 01/21 | 3,440 | 3,585 | 3,400 | 3,520 | +0.28% | 84,100 | 376億5865万 | +5.04% | 14.05 | 1.42 |
| 01/20 | 3,555 | 3,580 | 3,485 | 3,510 | -1.13% | 55,700 | 375億5167万 | +5.6% | 14.01 | 1.41 |
| 01/19 | 3,560 | 3,610 | 3,505 | 3,550 | -1.66% | 63,100 | 379億7961万 | +7.58% | 14.17 | 1.43 |
| 01/16 | 3,625 | 3,655 | 3,515 | 3,610 | -1.5% | 97,900 | 386億2152万 | +10.2% | 14.41 | 1.45 |
| 01/15 | 3,670 | 3,750 | 3,625 | 3,665 | -0.14% | 86,100 | 392億993万 | +12.73% | 14.63 | 1.47 |
| 01/14 | 3,520 | 3,675 | 3,500 | 3,670 | +4.26% | 114,500 | 392億6342万 | +14.05% | 14.65 | 1.48 |
| 01/13 | 3,500 | 3,540 | 3,435 | 3,520 | +4.76% | 94,600 | 376億5865万 | +10.48% | 14.05 | 1.42 |
| 01/09 | 3,470 | 3,480 | 3,290 | 3,360 | -1.18% | 96,500 | 359億4689万 | +6.33% | 13.41 | 1.35 |
| 01/08 | 3,490 | 3,490 | 3,385 | 3,400 | -2.72% | 87,300 | 363億7483万 | +8.38% | 13.57 | 1.37 |
| 01/07 | 3,430 | 3,550 | 3,400 | 3,495 | +0.43% | 90,200 | 373億9119万 | +12.34% | 13.95 | 1.41 |
| 01/06 | 3,380 | 3,500 | 3,380 | 3,480 | +3.73% | 92,600 | 372億3071万 | +12.99% | 13.89 | 1.4 |
| 01/05 | 3,475 | 3,480 | 3,320 | 3,355 | -2.04% | 101,400 | 358億9340万 | +10.04% | 13.39 | 1.35 |
| 2025 | ||||||||||
| 12/30 | 3,400 | 3,455 | 3,365 | 3,425 | -0.15% | 86,700 | 366億4230万 | +13.37% | 13.67 | 1.43 |
| 12/29 | 3,340 | 3,440 | 3,335 | 3,430 | +3.31% | 87,100 | 366億9579万 | +14.72% | 13.69 | 1.44 |
| 12/26 | 3,340 | 3,395 | 3,315 | 3,320 | -0.15% | 111,400 | 355億1896万 | +12.2% | 13.25 | 1.39 |
| 12/25 | 3,275 | 3,340 | 3,235 | 3,325 | +1.06% | 89,400 | 355億7245万 | +13.21% | 13.27 | 1.39 |
| 12/24 | 3,280 | 3,335 | 3,250 | 3,290 | 0% | 65,700 | 351億9800万 | +12.98% | 13.13 | 1.38 |
| 12/23 | 3,275 | 3,390 | 3,250 | 3,290 | +0.46% | 140,300 | 351億9800万 | +13.84% | 13.13 | 1.38 |
| 12/22 | 3,185 | 3,305 | 3,150 | 3,275 | +5.14% | 135,500 | 350億3752万 | +14.11% | 13.07 | 1.37 |
| 12/19 | 3,120 | 3,125 | 3,080 | 3,115 | +0.65% | 51,000 | 333億2577万 | +9.34% | 12.43 | 1.3 |
| 12/18 | 3,050 | 3,110 | 3,005 | 3,095 | +0.81% | 103,300 | 331億1180万 | +9.06% | 12.36 | 1.3 |
| 12/17 | 3,030 | 3,090 | 2,985 | 3,070 | +1.66% | 84,400 | 328億4433万 | +8.63% | 12.26 | 1.28 |
| 12/16 | 3,025 | 3,025 | 2,949 | 3,020 | -0.17% | 66,600 | 323億941万 | +7.32% | 12.06 | 1.26 |
| 12/15 | 2,933 | 3,025 | 2,899 | 3,025 | +1.78% | 65,800 | 323億6290万 | +7.84% | 12.08 | 1.27 |
| 12/12 | 2,851 | 2,972 | 2,844 | 2,972 | +4.98% | 108,400 | 317億9588万 | +6.26% | 11.86 | 1.24 |
| 12/11 | 2,925 | 2,932 | 2,813 | 2,831 | -2.98% | 99,600 | 302億8740万 | +1.43% | 11.3 | 1.18 |
| 12/10 | 2,998 | 3,030 | 2,918 | 2,918 | -1.25% | 80,400 | 312億1817万 | +4.74% | 11.65 | 1.22 |
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 | 1,200 4/4 | 850 1/31 11/27 他2件 | 41,000 6/11 | - | - | +9.69% 12/14 | -12.44% 5/22 |
| 2009年 3月期 | 859 4/2 4/1 | 380 2/24 2/23 | 66,000 10/21 | - | - | +19.77% 3/23 | -29.29% 10/21 |
| 2010年 3月期 | 910 3/31 | 426 5/25 | 32,000 10/8 | 99億6775万 | - | +44.68% 6/15 | -12.16% 11/20 |
| 2011年 3月期 | 2,428 3/1 | 907 4/8 | 94,200 6/17 | 265億9529万 | 99億3489万 | +23.79% 7/2 | -15.06% 8/17 |
| 2012年 3月期 | 2,800 7/27 | 1,227 11/1 | 89,200 11/1 | 306億7002万 | 134億4004万 | +21.33% 11/30 | -24.15% 11/1 |
| 2013年 3月期 | 1,344 4/10 | 600 10/11 | 53,000 9/12 | 147億2161万 | 65億7214万 | +25.84% 3/19 | -25.19% 5/24 |
| 2014年 3月期 | 1,500 8/6 | 751 4/2 | 223,100 3/28 | 164億3037万 | 82億2614万 | +26.81% 6/20 | -20.92% 2/6 |
| 2015年 3月期 | 2,627 12/12 | 950 5/12 | 3,669,900 12/8 | 287億7505万 | 104億590万 | +65.44% 12/10 | -17.17% 1/15 |
| 2016年 3月期 | 1,435 4/28 | 733 2/12 | 109,400 6/25 | 157億1839万 | 80億2897万 | +7.27% 6/25 | -15.93% 8/25 |
| 2017年 3月期 | 1,114 3/10 | 701 6/24 | 270,200 2/10 | 122億229万 | 76億7846万 | +19.21% 2/9 | -8.13% 4/17 |
| 2018年 3月期 | 3,675 1/29 | 901 4/17 4/12 | 1,359,900 8/7 | 402億5441万 | 98億6917万 | +35.38% 8/8 | -15.58% 5/7 |
| 2019年 3月期 | 3,230 4/23 | 1,426 12/25 | 376,600 5/1 | 353億8006万 | 156億1980万 | +12.84% 6/1 | -29.8% 12/25 |
| 2020年 3月期 | 1,722 4/24 | 868 3/30 | 244,400 5/24 | 188億6206万 | 95億770万 | +17.32% 12/10 | -27.99% 3/16 |
| 2021年 3月期 | 3,570 3/2 | 811 4/2 | 1,776,100 2/2 | 391億428万 | 88億8335万 | +34.84% 10/27 | -12.71% 6/29 |
| 2022年 3月期 | 4,250 8/3 | 1,795 3/8 | 1,847,500 4/26 | 465億5272万 | 196億6167万 | +15.99% 6/1 | -16.49% 3/8 |
| 2023年 3月期 | 2,361 9/13 | 1,770 12/28 | 559,000 4/27 | 258億6140万 | 193億8784万 | +8.31% 9/13 | -11.52% 6/20 |
| 2024年 3月期 | 2,240 8/16 | 1,661 12/26 | 156,500 7/11 | 242億226万 | 179億4641万 | +8.55% 5/7 | -6.75% 10/31 |
| 2025年 3月期 | 2,429 7/17 | 1,680 8/5 | 308,200 4/25 | 262億4432万 | 181億5169万 | +12.18% 11/22 | -24.94% 8/5 |
| 2026年 3月期 | 4,450 3/3 | 1,351 4/7 | 490,300 2/16 | 476億824万 | 144億5364万 | +50.57% 4/28 | -13.58% 3/31 |
| 最新 | 6,530 2026/5/13 | 108,600 | 698億6108万 | +29.67% 5,036 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/24 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/24
- 67%（1.67倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 22%（1.22倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 173%（2.73倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -52%（0.48倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 214%（3.14倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 67%（1.67倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/05/13 vs 2025/12/30
- 91%（1.91倍）
- 過去安値
380円（2009/02/24） - 1618%（17.18倍）
6,530円（5/13）
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。
