ニッポン高度紙工業（3891）の株価チャート
株価
8/19
- 前日 (8/18)
- 7,020
- 始値
- 6,670
- 高値
- 6,710
- 安値
- 6,340
- 終値 -8.69%
- 6,410
- 出来高 +46.14%
- 248,300
乖離率
- 株価（5日）
移動平均値 - -9.1%
7,052 - 株価（25日）
移動平均値 - -7.85%
6,956 - 出来高（5日）
移動平均値 - +50.19%
165,320
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 6,670 | 6,710 | 6,340 | 6,410 | -8.69% | 248,300 | 685億7726万 | -7.85% | 16.1 | 2.49 |
| 08/18 | 7,440 | 7,750 | 7,000 | 7,020 | -6.28% | 169,900 | 751億334万 | +0.23% | 17.63 | 2.73 |
| 08/17 | 7,320 | 7,570 | 7,100 | 7,490 | +4.17% | 100,400 | 801億3163万 | +6.33% | 18.81 | 2.91 |
| 08/14 | 7,390 | 7,440 | 7,130 | 7,190 | +0.56% | 113,000 | 769億2208万 | +1.96% | 18.05 | 2.8 |
| 08/13 | 7,170 | 7,510 | 7,060 | 7,150 | +0.56% | 195,000 | 764億9414万 | +0.95% | 17.95 | 2.78 |
| 08/12 | 6,770 | 7,160 | 6,650 | 7,110 | +5.33% | 110,500 | 760億6620万 | -0.17% | 17.85 | 2.77 |
| 08/10 | 6,910 | 7,010 | 6,710 | 6,750 | -0.88% | 119,600 | 722億1475万 | -6.02% | 16.95 | 2.63 |
| 08/07 | 7,160 | 7,290 | 6,650 | 6,810 | -5.15% | 400,100 | 728億5666万 | -6.51% | 17.1 | 2.65 |
| 08/06 | 6,990 | 7,320 | 6,730 | 7,180 | -1.78% | 210,000 | 768億1510万 | -2.82% | 18.03 | 2.79 |
| 08/05 | 7,300 | 7,700 | 7,140 | 7,310 | +7.5% | 321,000 | 782億590万 | -2.7% | 18.36 | 2.84 |
| 08/04 | 7,000 | 7,200 | 6,740 | 6,800 | -0.15% | 309,400 | 727億4967万 | -10.63% | 17.08 | 2.65 |
| 08/03 | 6,800 | 7,230 | 6,460 | 6,810 | +1.19% | 644,300 | 728億5666万 | -11.97% | 17.1 | 2.65 |
| 07/31 | 6,630 | 6,730 | 6,370 | 6,730 | +17.45% | 444,000 | 720億78万 | -14.49% | 16.9 | 2.62 |
| 07/30 | 5,480 | 5,980 | 5,340 | 5,730 | +5.33% | 258,300 | 613億230万 | -28.54% | 14.39 | 2.23 |
| 07/29 | 6,150 | 6,180 | 5,310 | 5,440 | -10.08% | 255,300 | 581億9974万 | -33.42% | 13.66 | 2.12 |
| 07/28 | 6,460 | 6,480 | 6,010 | 6,050 | -11.55% | 207,300 | 647億2581万 | -27.43% | 15.19 | 2.35 |
| 07/27 | 7,110 | 7,110 | 6,680 | 6,840 | -4.07% | 143,500 | 731億7761万 | -19.56% | 17.18 | 2.66 |
| 07/24 | 7,230 | 7,330 | 6,940 | 7,130 | -3.39% | 91,000 | 762億8017万 | -17.66% | 17.9 | 2.77 |
| 07/23 | 7,470 | 7,580 | 7,250 | 7,380 | -0.67% | 75,600 | 789億5479万 | -16.14% | 18.53 | 2.87 |
| 07/22 | 7,550 | 7,780 | 7,420 | 7,430 | +3.48% | 162,000 | 794億8972万 | -16.55% | 18.66 | 2.89 |
| 07/21 | 7,050 | 7,220 | 6,760 | 7,180 | +3.31% | 162,800 | 768億1510万 | -19.89% | 18.03 | 2.79 |
| 07/17 | 7,120 | 7,160 | 6,600 | 6,950 | -8.07% | 187,300 | 743億5444万 | -23.01% | 17.45 | 2.7 |
| 07/16 | 7,700 | 7,770 | 7,480 | 7,560 | -4.55% | 85,300 | 808億8052万 | -16.8% | 18.98 | 2.94 |
| 07/15 | 7,670 | 7,950 | 7,570 | 7,920 | +5.32% | 140,800 | 847億3197万 | -13.36% | 19.89 | 3.08 |
| 07/14 | 7,340 | 7,540 | 7,190 | 7,520 | -1.31% | 139,300 | 804億5258万 | -18.21% | 18.88 | 2.93 |
| 07/13 | 7,970 | 8,180 | 7,450 | 7,620 | -4.87% | 192,000 | 815億2243万 | -18.13% | 19.13 | 2.96 |
| 07/10 | 8,120 | 8,330 | 7,990 | 8,010 | +4.03% | 161,500 | 856億9484万 | -14.46% | 20.11 | 3.12 |
| 07/09 | 8,230 | 8,380 | 7,550 | 7,700 | -3.39% | 238,500 | 823億7831万 | -18.17% | 19.34 | 3 |
| 07/08 | 7,820 | 8,230 | 7,690 | 7,970 | -1.85% | 184,400 | 852億6690万 | -15.55% | 20.01 | 3.1 |
| 07/07 | 8,690 | 8,790 | 8,070 | 8,120 | -5.8% | 227,900 | 868億7167万 | -14.13% | 20.39 | 3.16 |
| 07/06 | 9,430 | 9,460 | 8,520 | 8,620 | -7.31% | 148,200 | 922億2091万 | -8.84% | 21.65 | 3.35 |
| 07/03 | 8,700 | 9,310 | 8,520 | 9,300 | -1.06% | 246,500 | 994億9588万 | -1.4% | 23.35 | 3.62 |
| 07/02 | 9,700 | 9,780 | 9,320 | 9,400 | -8.74% | 216,000 | 1005億6573万 | +0.53% | 23.6 | 3.66 |
| 07/01 | 10,190 | 10,510 | 10,060 | 10,300 | +6.08% | 170,000 | 1101億9436万 | +11.26% | 25.86 | 4.01 |
| 06/30 | 10,290 | 10,300 | 9,670 | 9,710 | -2.71% | 128,900 | 1038億8226万 | +6.47% | 24.38 | 3.78 |
| 06/29 | 9,990 | 10,010 | 9,480 | 9,980 | -1.67% | 137,500 | 1067億7085万 | +10.43% | 25.06 | 3.88 |
| 06/26 | 10,130 | 10,410 | 9,820 | 10,150 | -2.68% | 167,100 | 1085億8959万 | +13.41% | 25.49 | 3.95 |
| 06/25 | 10,010 | 10,560 | 9,680 | 10,430 | +9.1% | 255,200 | 1115億8516万 | +17.95% | 26.19 | 4.06 |
| 06/24 | 9,620 | 10,250 | 9,400 | 9,560 | -0.31% | 281,600 | 1022億7748万 | +9.92% | 24.01 | 3.72 |
| 06/23 | 10,370 | 10,810 | 9,520 | 9,590 | -5.98% | 314,300 | 1025億9844万 | +11.67% | 24.08 | 3.73 |
| 06/22 | 10,750 | 10,750 | 10,080 | 10,200 | -5.12% | 282,900 | 1091億2451万 | +20.48% | 25.61 | 3.97 |
| 06/19 | 10,880 | 11,100 | 10,220 | 10,750 | +1.03% | 231,400 | 1150億868万 | +29.27% | 26.99 | 4.18 |
| 06/18 | 10,000 | 11,110 | 9,720 | 10,640 | +6.61% | 411,800 | 1138億3184万 | +30.87% | 26.72 | 4.14 |
| 06/17 | 8,830 | 10,110 | 8,780 | 9,980 | +11.88% | 456,000 | 1067億7085万 | +25.5% | 25.06 | 3.88 |
| 06/16 | 8,770 | 9,140 | 8,300 | 8,920 | +1.71% | 189,000 | 954億3045万 | +14.15% | 22.4 | 3.47 |
| 06/15 | 8,760 | 9,040 | 8,580 | 8,770 | +3.66% | 381,500 | 938億2568万 | +13.73% | 22.02 | 3.41 |
| 06/12 | 9,320 | 9,650 | 8,370 | 8,460 | -4.94% | 438,800 | 905億915万 | +11.02% | 21.24 | 3.29 |
| 06/11 | 8,190 | 9,140 | 8,090 | 8,900 | -3.68% | 475,900 | 952億1648万 | +17.99% | 22.35 | 3.46 |
| 06/10 | 9,750 | 9,750 | 8,980 | 9,240 | -10.72% | 640,400 | 988億5397万 | +24.01% | 23.2 | 3.59 |
| 06/09 | 9,380 | 10,470 | 9,350 | 10,350 | +14.49% | 549,200 | 1107億2928万 | +41.28% | 25.99 | 4.03 |
| 06/08 | 8,260 | 9,490 | 8,100 | 9,040 | -1.42% | 433,600 | 967億1427万 | +26.15% | 22.7 | 3.52 |
| 06/05 | 8,220 | 9,180 | 8,140 | 9,170 | +9.56% | 372,500 | 981億507万 | +29.85% | 23.03 | 3.57 |
| 06/04 | 8,330 | 8,640 | 8,030 | 8,370 | -1.06% | 192,700 | 895億4629万 | +20.59% | 21.02 | 3.26 |
| 06/03 | 8,060 | 8,620 | 8,020 | 8,460 | +4.32% | 394,200 | 905億915万 | +24.19% | 21.24 | 3.29 |
| 06/02 | 8,180 | 8,250 | 7,690 | 8,110 | +1% | 359,800 | 867億6468万 | +21.94% | 20.36 | 3.15 |
| 06/01 | 7,300 | 8,200 | 7,190 | 8,030 | +11.07% | 373,800 | 859億881万 | +23.42% | 20.16 | 3.12 |
| 05/29 | 7,390 | 7,650 | 7,170 | 7,230 | +1.83% | 206,700 | 773億5002万 | +13.5% | 18.16 | 2.81 |
| 05/28 | 6,870 | 7,110 | 6,660 | 7,100 | +3.35% | 192,300 | 759億5922万 | +13.47% | 17.83 | 2.76 |
| 05/27 | 7,590 | 7,590 | 6,870 | 6,870 | -9.96% | 184,700 | 734億9857万 | +11.82% | 17.25 | 2.67 |
| 05/26 | 7,820 | 8,040 | 7,470 | 7,630 | -2.05% | 152,400 | 816億2941万 | +26.14% | 19.16 | 2.97 |
| 05/25 | 7,750 | 7,810 | 7,420 | 7,790 | +4.01% | 249,700 | 833億4117万 | +31.5% | 19.56 | 3.03 |
| 05/22 | 7,020 | 7,510 | 6,980 | 7,490 | +10.47% | 235,500 | 801億3163万 | +29.5% | 18.81 | 2.91 |
| 05/21 | 6,930 | 7,140 | 6,680 | 6,780 | -0.73% | 161,200 | 725億3570万 | +20% | 17.03 | 2.64 |
| 05/20 | 6,450 | 6,900 | 6,070 | 6,830 | +4.27% | 208,200 | 730億7063万 | +23.22% | 17.15 | 2.66 |
| 05/19 | 6,500 | 6,680 | 6,410 | 6,550 | +1.87% | 148,700 | 700億7505万 | +20.58% | 16.45 | 2.55 |
| 05/18 | 6,200 | 6,490 | 6,110 | 6,430 | +5.41% | 164,600 | 687億9123万 | +20.55% | 16.15 | 2.5 |
| 05/15 | 6,310 | 6,540 | 5,960 | 6,100 | -1.77% | 118,600 | 652億6074万 | +16.66% | 15.32 | 2.37 |
| 05/14 | 6,500 | 6,540 | 6,190 | 6,210 | -4.9% | 99,100 | 664億3757万 | +20.91% | 15.59 | 2.42 |
| 05/13 | 6,300 | 6,590 | 6,300 | 6,530 | +3.16% | 108,600 | 698億6108万 | +29.67% | 16.4 | 2.54 |
| 05/12 | 6,480 | 6,550 | 6,260 | 6,330 | -2.47% | 97,600 | 677億2139万 | +28.63% | 15.9 | 2.46 |
| 05/11 | 6,680 | 6,740 | 6,420 | 6,490 | -0.92% | 119,000 | 694億3314万 | +34.76% | 16.3 | 2.52 |
| 05/08 | 6,520 | 6,660 | 6,270 | 6,550 | -0.76% | 160,400 | 700億7505万 | +39.54% | 16.45 | 2.55 |
| 05/07 | 6,270 | 6,660 | 6,180 | 6,600 | +8.02% | 197,500 | 706億998万 | +44.33% | 16.57 | 2.57 |
| 05/01 | 6,460 | 6,460 | 6,050 | 6,110 | -3.93% | 169,200 | 653億6772万 | +37.06% | 15.34 | 2.38 |
| 04/30 | 6,340 | 6,600 | 6,210 | 6,360 | -0.93% | 242,400 | 680億4234万 | +45.74% | 15.97 | 2.47 |
| 04/28 | 6,250 | 6,570 | 6,080 | 6,420 | +4.39% | 605,400 | 686億8425万 | +50.56% | 16.12 | 2.5 |
| 04/27 | 6,000 | 6,150 | 5,860 | 6,150 | +19.42% | 484,000 | 657億9566万 | +48.05% | 15.44 | 2.39 |
| 04/24 | 4,420 | 5,150 | 4,350 | 5,150 | +15.86% | 333,700 | 550億9718万 | +27.22% | 12.93 | 2 |
| 04/23 | 4,515 | 4,555 | 4,290 | 4,445 | -0.78% | 127,500 | 475億5475万 | +11.35% | 11.16 | 1.73 |
| 04/22 | 4,585 | 4,645 | 4,425 | 4,480 | -3.24% | 156,400 | 479億2919万 | +12.62% | 11.25 | 1.74 |
| 04/21 | 4,455 | 4,670 | 4,405 | 4,630 | +5.35% | 182,500 | 495億3397万 | +17.01% | 11.63 | 1.8 |
| 04/20 | 4,280 | 4,465 | 4,280 | 4,395 | +2.81% | 117,200 | 470億1982万 | +11.86% | 11.04 | 1.71 |
| 04/17 | 4,490 | 4,490 | 4,275 | 4,275 | -4.89% | 54,600 | 457億3601万 | +9.28% | 10.73 | 1.66 |
| 04/16 | 4,530 | 4,645 | 4,450 | 4,495 | -0.11% | 98,100 | 480億8967万 | +15.11% | 11.29 | 1.75 |
| 04/15 | 4,505 | 4,560 | 4,415 | 4,500 | +4.77% | 143,900 | 481億4316万 | +15.5% | 11.3 | 1.75 |
| 04/14 | 4,250 | 4,340 | 4,230 | 4,295 | +3.74% | 86,400 | 459億4998万 | +10.64% | 10.79 | 1.67 |
| 04/13 | 4,045 | 4,165 | 4,045 | 4,140 | +0.61% | 71,300 | 442億9171万 | +7.09% | 10.4 | 1.61 |
| 04/10 | 4,125 | 4,130 | 4,025 | 4,115 | +1.35% | 65,100 | 440億2425万 | +6.22% | 10.33 | 1.6 |
| 04/09 | 4,070 | 4,105 | 4,010 | 4,060 | -0.98% | 71,500 | 434億3583万 | +4.69% | 10.2 | 1.58 |
| 04/08 | 3,935 | 4,175 | 3,935 | 4,100 | +8.32% | 148,000 | 438億6377万 | +5.86% | 10.3 | 1.59 |
| 04/07 | 3,830 | 3,865 | 3,755 | 3,785 | +0.26% | 46,300 | 404億9375万 | -2.4% | 9.5 | 1.47 |
| 04/06 | 3,730 | 3,800 | 3,690 | 3,775 | +1.62% | 40,200 | 403億8676万 | -3.18% | 9.48 | 1.47 |
| 04/03 | 3,680 | 3,735 | 3,670 | 3,715 | +1.64% | 31,800 | 397億4486万 | -5.21% | 9.33 | 1.45 |
| 04/02 | 3,760 | 3,775 | 3,610 | 3,655 | -1.62% | 73,500 | 391億295万 | -7.19% | 9.18 | 1.42 |
| 04/01 | 3,650 | 3,715 | 3,580 | 3,715 | +7.99% | 60,900 | 397億4486万 | -6.19% | 9.33 | 1.45 |
| 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% | 14.84 | 1.5 |
| 03/26 | 3,855 | 3,875 | 3,725 | 3,770 | -2.2% | 83,100 | 403億3327万 | -6.64% | 15.04 | 1.52 |
| 03/25 | 3,735 | 3,860 | 3,730 | 3,855 | +4.61% | 62,400 | 412億4264万 | -4.6% | 15.38 | 1.55 |
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 | 6,410 2026/8/19 | 248,300 | 685億7726万 | -7.85% 6,956 | |||
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）
- 2026/08/19 vs 2025/12/30
- 87%（1.87倍）
- 過去安値
380円（2009/02/24） - 1587%（16.87倍）
6,410円（8/19）
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。
