岡山製紙（3892）の株価チャート
株価
4/22
- 前日 (4/21)
- 1,718
- 始値
- 1,732
- 高値
- 1,740
- 安値
- 1,718
- 終値 +0.17%
- 1,721
- 出来高 -39.39%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.82%
1,707 - 株価（25日）
移動平均値 - +1.65%
1,693 - 出来高（5日）
移動平均値 - -21.26%
2,540
2025/11/25～2026/04/22
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 | ||||||||||
| 04/22 | 1,732 | 1,740 | 1,718 | 1,721 | +0.17% | 2,000 | 94億6550万 | +1.65% | 11.42 | 0.54 |
| 04/21 | 1,739 | 1,742 | 1,701 | 1,718 | +0.41% | 3,300 | 94億4900万 | +1.42% | 11.4 | 0.54 |
| 04/20 | 1,696 | 1,711 | 1,696 | 1,711 | +1.24% | 4,400 | 94億1050万 | +1% | 11.35 | 0.54 |
| 04/17 | 1,690 | 1,700 | 1,690 | 1,690 | -0.24% | 1,500 | 92億9500万 | -0.29% | 11.21 | 0.53 |
| 04/16 | 1,716 | 1,716 | 1,682 | 1,694 | -0.24% | 1,500 | 93億1700万 | -0.18% | 11.24 | 0.53 |
| 04/15 | 1,677 | 1,704 | 1,677 | 1,698 | +1.62% | 3,500 | 93億3900万 | -0.12% | 11.27 | 0.53 |
| 04/14 | 1,673 | 1,685 | 1,650 | 1,671 | +0.24% | 14,600 | 91億9050万 | -1.82% | 11.09 | 0.53 |
| 04/13 | 1,733 | 1,735 | 1,660 | 1,667 | -3.97% | 13,100 | 91億6850万 | -2.23% | 11.06 | 0.52 |
| 04/10 | 1,747 | 1,747 | 1,731 | 1,736 | -0.46% | 2,200 | 95億4800万 | +1.46% | 11.52 | 0.55 |
| 04/09 | 1,737 | 1,747 | 1,731 | 1,744 | +1.04% | 2,400 | 95億9200万 | +1.69% | 11.57 | 0.55 |
| 04/08 | 1,720 | 1,739 | 1,720 | 1,726 | +0.35% | 800 | 94億9300万 | +0.64% | 11.45 | 0.54 |
| 04/07 | 1,718 | 1,730 | 1,717 | 1,720 | +0.12% | 2,100 | 94億6000万 | +0.06% | 11.41 | 0.54 |
| 04/06 | 1,698 | 1,739 | 1,698 | 1,718 | +1.84% | 3,600 | 94億4900万 | -0.58% | 11.4 | 0.54 |
| 04/03 | 1,680 | 1,697 | 1,680 | 1,687 | +0.48% | 2,400 | 92億7850万 | -2.99% | 11.19 | 0.53 |
| 04/02 | 1,640 | 1,691 | 1,639 | 1,679 | +1.76% | 3,600 | 92億3450万 | -4.06% | 11.14 | 0.53 |
| 04/01 | 1,610 | 1,672 | 1,603 | 1,650 | +3.13% | 4,900 | 90億7500万 | -6.3% | 10.95 | 0.52 |
| 03/31 | 1,650 | 1,665 | 1,600 | 1,600 | -3.32% | 9,700 | 88億 | -9.66% | 10.62 | 0.5 |
| 03/30 | 1,665 | 1,668 | 1,625 | 1,655 | -2.07% | 3,500 | 91億250万 | -7.02% | 10.98 | 0.52 |
| 03/27 | 1,671 | 1,691 | 1,654 | 1,690 | -1% | 3,500 | 92億9500万 | -5.48% | 11.21 | 0.53 |
| 03/26 | 1,706 | 1,707 | 1,690 | 1,707 | +0.06% | 800 | 93億8850万 | -4.96% | 11.33 | 0.54 |
| 03/25 | 1,708 | 1,710 | 1,683 | 1,706 | +1.31% | 2,200 | 93億8300万 | -5.17% | 11.32 | 0.54 |
| 03/24 | 1,692 | 1,692 | 1,684 | 1,684 | +1.02% | 400 | 92億6200万 | -6.55% | 11.17 | 0.53 |
| 03/23 | 1,683 | 1,747 | 1,652 | 1,667 | -0.48% | 3,000 | 91億6850万 | -7.75% | 11.06 | 0.52 |
| 03/19 | 1,674 | 1,691 | 1,673 | 1,675 | -2.28% | 6,600 | 92億1250万 | -7.61% | 11.11 | 0.53 |
| 03/18 | 1,731 | 1,740 | 1,714 | 1,714 | -0.98% | 3,900 | 94億2700万 | -5.67% | 11.37 | 0.54 |
| 03/17 | 1,730 | 1,739 | 1,730 | 1,731 | -0.46% | 1,100 | 95億2050万 | -4.89% | 11.49 | 0.54 |
| 03/16 | 1,747 | 1,758 | 1,726 | 1,739 | +0.46% | 1,400 | 95億6450万 | -4.45% | 11.54 | 0.55 |
| 03/13 | 1,722 | 1,735 | 1,721 | 1,731 | +0.29% | 1,400 | 95億2050万 | -4.89% | 11.49 | 0.54 |
| 03/12 | 1,780 | 1,781 | 1,724 | 1,726 | -2.98% | 2,800 | 94億9300万 | -5.16% | 11.45 | 0.54 |
| 03/11 | 1,753 | 1,799 | 1,753 | 1,779 | +1.48% | 1,300 | 97億8450万 | -2.25% | 11.8 | 0.56 |
| 03/10 | 1,750 | 1,753 | 1,750 | 1,753 | +0.17% | 2,200 | 96億4150万 | -3.58% | 11.63 | 0.55 |
| 03/09 | 1,800 | 1,813 | 1,713 | 1,750 | -3.37% | 3,000 | 96億2500万 | -3.69% | 11.61 | 0.55 |
| 03/06 | 1,826 | 1,826 | 1,781 | 1,811 | -0.82% | 900 | 99億6050万 | -0.22% | 12.02 | 0.57 |
| 03/05 | 1,788 | 1,829 | 1,788 | 1,826 | +3.69% | 3,200 | 100億4300万 | +0.88% | 12.12 | 0.57 |
| 03/04 | 1,822 | 1,839 | 1,761 | 1,761 | -3.35% | 3,200 | 96億8550万 | -2.49% | 11.69 | 0.55 |
| 03/03 | 1,940 | 1,940 | 1,822 | 1,822 | -6.23% | 8,900 | 100億2100万 | +0.94% | 12.09 | 0.57 |
| 03/02 | 1,989 | 1,989 | 1,943 | 1,943 | -2.61% | 3,800 | 106億8650万 | +7.76% | 12.89 | 0.61 |
| 02/27 | 1,978 | 2,000 | 1,966 | 1,995 | +1.53% | 2,500 | 109億7250万 | +11.08% | 13.24 | 0.63 |
| 02/26 | 1,942 | 1,979 | 1,939 | 1,965 | +1.03% | 3,300 | 108億750万 | +9.9% | 13.04 | 0.62 |
| 02/25 | 1,888 | 1,970 | 1,879 | 1,945 | +3.02% | 7,600 | 106億9750万 | +9.21% | 12.91 | 0.61 |
| 02/24 | 1,844 | 1,888 | 1,844 | 1,888 | +2.39% | 1,000 | 103億8400万 | +6.31% | 12.53 | 0.59 |
| 02/20 | 1,834 | 1,856 | 1,834 | 1,844 | -0.59% | 1,600 | 101億4200万 | +4.12% | 12.24 | 0.58 |
| 02/19 | 1,887 | 1,887 | 1,821 | 1,855 | -1.7% | 1,500 | 102億250万 | +4.92% | 12.31 | 0.58 |
| 02/18 | 1,810 | 1,887 | 1,810 | 1,887 | +6.01% | 2,600 | 103億7850万 | +7.09% | 12.52 | 0.59 |
| 02/17 | 1,769 | 1,780 | 1,765 | 1,780 | -0.34% | 1,500 | 97億9000万 | +1.37% | 11.81 | 0.56 |
| 02/16 | 1,782 | 1,786 | 1,760 | 1,786 | -0.33% | 5,200 | 98億2300万 | +1.71% | 11.85 | 0.56 |
| 02/13 | 1,810 | 1,810 | 1,792 | 1,792 | -1.27% | 1,200 | 98億5600万 | +1.76% | 11.89 | 0.56 |
| 02/12 | 1,807 | 1,822 | 1,807 | 1,815 | +1.28% | 1,800 | 99億8250万 | +3.24% | 12.04 | 0.57 |
| 02/10 | 1,773 | 1,808 | 1,773 | 1,792 | +1.07% | 3,200 | 98億5600万 | +2.34% | 11.89 | 0.56 |
| 02/09 | 1,771 | 1,790 | 1,757 | 1,773 | +1.2% | 6,900 | 97億5150万 | +1.66% | 11.76 | 0.56 |
| 02/06 | 1,739 | 1,752 | 1,734 | 1,752 | +0.92% | 4,200 | 96億3600万 | +0.81% | 11.63 | 0.55 |
| 02/05 | 1,734 | 1,736 | 1,729 | 1,736 | +0.12% | 3,200 | 95億4800万 | +0.06% | 11.52 | 0.55 |
| 02/04 | 1,728 | 1,734 | 1,727 | 1,734 | +0.35% | 2,100 | 95億3700万 | +0.12% | 11.51 | 0.55 |
| 02/03 | 1,723 | 1,728 | 1,720 | 1,728 | +0.17% | 1,900 | 95億400万 | -0.17% | 11.47 | 0.54 |
| 02/02 | 1,717 | 1,728 | 1,717 | 1,725 | +1% | 1,800 | 94億8750万 | -0.23% | 11.45 | 0.54 |
| 01/30 | 1,710 | 1,725 | 1,708 | 1,708 | -0.18% | 3,000 | 93億9400万 | -1.1% | 11.33 | 0.54 |
| 01/29 | 1,692 | 1,722 | 1,692 | 1,711 | +1.12% | 1,300 | 94億1050万 | -0.87% | 11.35 | 0.54 |
| 01/28 | 1,740 | 1,741 | 1,690 | 1,692 | -2.31% | 4,500 | 93億600万 | -2.08% | 11.23 | 0.53 |
| 01/27 | 1,720 | 1,738 | 1,720 | 1,732 | +0.64% | 1,800 | 95億2600万 | -0.06% | 11.49 | 0.55 |
| 01/26 | 1,761 | 1,768 | 1,721 | 1,721 | -2.99% | 5,400 | 94億6550万 | -0.86% | 11.42 | 0.54 |
| 01/23 | 1,751 | 1,788 | 1,736 | 1,774 | +0.85% | 4,600 | 97億5700万 | +2.19% | 11.77 | 0.56 |
| 01/22 | 1,803 | 1,818 | 1,715 | 1,759 | -1.95% | 22,900 | 96億7450万 | +1.5% | 11.67 | 0.55 |
| 01/21 | 1,809 | 1,809 | 1,791 | 1,794 | -0.88% | 2,300 | 98億6700万 | +3.7% | 11.9 | 0.56 |
| 01/20 | 1,805 | 1,818 | 1,801 | 1,810 | -0.55% | 2,000 | 99億5500万 | +4.81% | 12.01 | 0.57 |
| 01/19 | 1,755 | 1,870 | 1,755 | 1,820 | +3.17% | 9,000 | 100億1000万 | +5.63% | 12.08 | 0.57 |
| 01/16 | 1,768 | 1,775 | 1,764 | 1,764 | +0.4% | 4,400 | 97億200万 | +2.68% | 11.71 | 0.56 |
| 01/15 | 1,711 | 1,798 | 1,711 | 1,757 | +2.69% | 4,900 | 96億6350万 | +2.69% | 11.66 | 0.55 |
| 01/14 | 1,756 | 1,756 | 1,701 | 1,711 | -1.16% | 10,300 | 94億1050万 | +0.47% | 11.35 | 0.54 |
| 01/13 | 1,733 | 1,861 | 1,648 | 1,731 | -2.31% | 53,300 | 95億2050万 | +2% | 11.49 | 0.54 |
| 01/09 | 1,877 | 2,075 | 1,699 | 1,772 | -7.56% | 161,500 | 97億4600万 | +4.85% | 11.76 | 0.56 |
| 01/08 | 1,723 | 1,917 | 1,706 | 1,917 | +10.62% | 8,500 | 105億4350万 | +14.11% | 12.72 | 0.6 |
| 01/07 | 1,610 | 1,733 | 1,610 | 1,733 | +6.65% | 6,200 | 95億3150万 | +4.02% | 11.5 | 0.55 |
| 01/06 | 1,616 | 1,640 | 1,606 | 1,625 | +0.25% | 10,600 | 89億3750万 | -2.11% | 10.78 | 0.51 |
| 01/05 | 1,633 | 1,646 | 1,611 | 1,621 | -0.73% | 4,500 | 89億1550万 | -2.17% | 10.76 | 0.51 |
| 2025 | ||||||||||
| 12/30 | 1,634 | 1,662 | 1,633 | 1,633 | -1.8% | 5,800 | 89億8150万 | -1.33% | 10.84 | 0.51 |
| 12/29 | 1,645 | 1,694 | 1,622 | 1,663 | -0.6% | 7,600 | 91億4650万 | +0.6% | 11.04 | 0.52 |
| 12/26 | 1,667 | 1,686 | 1,667 | 1,673 | -1.65% | 2,800 | 92億150万 | +1.46% | 11.1 | 0.53 |
| 12/25 | 1,685 | 1,701 | 1,655 | 1,701 | +0.95% | 2,900 | 93億5550万 | +3.47% | 11.29 | 0.54 |
| 12/24 | 1,667 | 1,699 | 1,636 | 1,685 | +1.02% | 2,200 | 92億6750万 | +2.87% | 11.18 | 0.53 |
| 12/23 | 1,694 | 1,722 | 1,668 | 1,668 | -1.53% | 3,000 | 91億7400万 | +2.14% | 11.07 | 0.52 |
| 12/22 | 1,754 | 1,754 | 1,680 | 1,694 | -3.48% | 7,500 | 93億1700万 | +4.05% | 11.24 | 0.53 |
| 12/19 | 1,800 | 1,840 | 1,751 | 1,755 | -2.5% | 3,400 | 96億5250万 | +8.13% | 11.65 | 0.55 |
| 12/18 | 1,805 | 1,900 | 1,723 | 1,800 | -0.5% | 22,700 | 99億 | +11.46% | 11.94 | 0.57 |
| 12/17 | 1,699 | 1,809 | 1,699 | 1,809 | +4.27% | 4,800 | 99億4950万 | +12.78% | 12 | 0.57 |
| 12/16 | 1,684 | 1,735 | 1,661 | 1,735 | +3.03% | 1,800 | 95億4250万 | +8.91% | 11.51 | 0.55 |
| 12/15 | 1,700 | 1,700 | 1,684 | 1,684 | -0.94% | 1,700 | 92億6200万 | +6.25% | 11.17 | 0.53 |
| 12/12 | 1,671 | 1,711 | 1,671 | 1,700 | -0.64% | 4,000 | 93億5000万 | +7.66% | 11.28 | 0.54 |
| 12/11 | 1,704 | 1,720 | 1,696 | 1,711 | +0.41% | 4,800 | 94億1050万 | +8.84% | 11.35 | 0.54 |
| 12/10 | 1,704 | 1,705 | 1,686 | 1,704 | -0.23% | 6,400 | 93億7200万 | +8.95% | 11.31 | 0.54 |
| 12/09 | 1,585 | 1,710 | 1,585 | 1,708 | +7.76% | 13,200 | 93億9400万 | +9.7% | 11.33 | 0.54 |
| 12/08 | 1,565 | 1,600 | 1,565 | 1,585 | +1.15% | 6,300 | 87億1750万 | +2.19% | 10.52 | 0.5 |
| 12/05 | 1,545 | 1,567 | 1,545 | 1,567 | +1.42% | 2,900 | 86億1850万 | +1.16% | 10.4 | 0.49 |
| 12/04 | 1,543 | 1,548 | 1,539 | 1,545 | -0.32% | 900 | 84億9750万 | -0.13% | 10.25 | 0.49 |
| 12/03 | 1,546 | 1,550 | 1,540 | 1,550 | +0.26% | 3,500 | 85億2500万 | +0.19% | 10.29 | 0.49 |
| 12/02 | 1,559 | 1,559 | 1,546 | 1,546 | -1.28% | 1,900 | 85億300万 | -0.06% | 10.26 | 0.49 |
| 12/01 | 1,563 | 1,574 | 1,560 | 1,566 | +0.19% | 1,500 | 86億1300万 | +1.23% | 10.39 | 0.49 |
| 11/28 | 1,550 | 1,570 | 1,550 | 1,563 | +0.84% | 2,000 | 85億9650万 | +1.1% | 10.37 | 0.53 |
| 11/27 | 1,560 | 1,568 | 1,550 | 1,550 | -1.71% | 12,100 | 85億2500万 | +0.32% | 10.29 | 0.52 |
| 11/26 | 1,580 | 1,590 | 1,577 | 1,577 | -0.5% | 30,700 | 86億7350万 | +2.07% | 10.46 | 0.53 |
| 11/25 | 1,570 | 1,585 | 1,566 | 1,585 | +1.41% | 4,000 | 87億1750万 | +2.66% | 10.52 | 0.53 |
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 5月期 | 648 6/22 | 275 3/12 | 30,000 7/17 | - | - | +11.81% 5/7 | -15.08% 3/11 |
| 2009年 5月期 | 354 2/27 | 254 10/28 | 11,000 10/6 | - | - | +21.67% 2/27 | -14.92% 10/28 |
| 2010年 5月期 | 452 4/12 4/9 | 290 6/23 | 17,000 3/31 | - | - | +24.67% 8/17 | -9.72% 5/27 12/2 |
| 2011年 5月期 | 426 7/13 | 301 3/15 | 43,000 8/27 | 29億8200万 | 21億700万 | +6.26% 2/3 | -15.5% 3/15 |
| 2012年 5月期 | 360 3/30 | 286 10/26 9/26 | 34,000 1/17 | 25億2000万 | 20億200万 | +6.35% 3/22 | -10.56% 9/26 |
| 2013年 5月期 | 445 5/15 5/14 | 297 9/10 | 18,000 5/28 | 31億1500万 | 20億7900万 | +13% 5/7 | -10.12% 6/27 |
| 2014年 5月期 | 405 8/7 | 352 6/27 | 59,000 8/8 | 28億3500万 | 24億6400万 | +5.32% 8/7 | -3.96% 7/18 |
| 2015年 5月期 | 488 3/31 | 365 6/17 6/13 他7件 | 20,000 1/26 6/19 | 34億1600万 | 25億5500万 | +9.42% 3/16 | -5.03% 4/22 |
| 2016年 5月期 | 530 7/6 7/3 他2件 | 409 2/12 | 94,000 7/17 | 37億1000万 | 28億6300万 | +7.73% 5/25 | -9.33% 8/26 |
| 2017年 5月期 | 646 3/3 3/2 | 441 7/26 | 46,000 11/10 | 35億5300万 | 24億2550万 | +16.01% 2/2 | -10.44% 4/4 |
| 2018年 5月期 | 999 5/1 | 541 7/28 | 145,400 1/18 | 54億9450万 | 29億7550万 | +18.78% 4/3 | -7.85% 6/1 |
| 2019年 5月期 | 949 7/5 | 511 12/25 | 332,000 12/21 | 52億1950万 | 28億1050万 | +12.04% 10/1 | -23.32% 12/21 |
| 2020年 5月期 | 1,200 2/6 | 703 3/13 | 236,200 1/6 | 66億 | 38億6650万 | +29% 1/10 | -25.61% 3/13 |
| 2021年 5月期 | 1,199 7/14 6/29 | 870 9/11 9/8 | 162,600 5/27 | 65億9450万 | 47億8500万 | +10.37% 7/14 | -12.31% 7/28 |
| 2022年 5月期 | 963 7/12 | 820 5/30 | 167,400 5/27 | 52億9650万 | 45億1000万 | +2.45% 1/6 | -4.87% 5/31 |
| 2023年 5月期 | 951 5/29 | 805 12/28 | 179,500 5/29 | 52億3050万 | 44億2750万 | +4.72% 4/27 | -4.66% 6/5 |
| 2024年 5月期 | 1,829 4/1 | 861 6/6 | 596,900 12/29 | 100億5950万 | 47億3550万 | +28.34% 12/29 | -8.7% 2/15 |
| 2025年 5月期 | 1,600 5/28 | 1,090 8/5 | 51,300 7/1 | 88億 | 59億9500万 | +9.87% 2/13 | -25.38% 8/5 |
| 最新 | 1,721 2026/4/22 | 2,000 | 94億6550万 | +1.65% 1,693 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/24 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/24
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/29
- 104%（2.04倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/29 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/29
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/29 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/28 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/28
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/04/22 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
183円（2002/02/27） - 840%（9.4倍）
1,721円（4/22）
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。
