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	424	425	424	424	+0.24%	2,800	-	+2.91%
09/29	427	427	417	423	-0.94%	8,100	-	+2.92%
09/28	423	427	421	427	+1.67%	6,800	-	+4.4%
09/25	427	428	416	420	-1.64%	20,000	-	+2.94%
09/24	416	428	416	427	+2.64%	14,200	-	+4.91%
09/18	415	417	414	416	+0.48%	10,500	-	+2.46%
09/17	415	418	413	414	+0.24%	9,000	-	+2.22%
09/16	410	416	410	413	+0.49%	21,600	-	+1.98%
09/15	415	415	411	411	-0.96%	3,100	-	+1.73%
09/14	420	420	412	415	0%	7,600	-	+2.72%
09/11	411	418	410	415	+0.97%	17,800	-	+2.98%
09/10	（IR情報）15:45 配当予想の修正に関するお知らせ
09/10	406	411	402	411	+1.23%	13,100	-	+2.24%
09/09	406	408	405	406	+0.25%	4,400	-	+1.5%
09/08	410	410	403	405	-0.49%	5,000	-	+1.5%
09/07	412	414	406	407	-1.21%	18,700	-	+2.52%
09/04	402	412	402	412	+2.49%	5,900	-	+4.04%
09/03	415	415	401	402	-1.23%	13,000	-	+2.03%
09/02	414	420	407	407	-0.49%	13,500	-	+3.83%
09/01	411	413	408	409	+0.25%	7,100	-	+4.6%
08/31	419	419	405	408	-0.97%	9,600	-	+4.62%
08/28	425	429	412	412	-1.67%	23,200	-	+6.19%
08/27	399	419	397	419	+6.08%	28,200	-	+8.55%
08/26	396	399	394	395	-0.25%	6,000	-	+2.86%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 50,287株（0.49%）-0.1%義務消失
08/25	398	401	393	396	-0.5%	9,000	-	+3.39%
08/24	400	401	397	398	0%	8,000	-	+4.46%
08/21	396	398	394	398	+1.02%	5,300	-	+4.74%
08/20	（5%ルール）三木富士彦（4.33%）
08/20	390	399	390	394	+1.29%	3,900	-	+3.96%
08/19	398	398	388	389	-2.75%	7,600	-	+2.91%
08/18	401	401	395	400	+0.5%	11,700	-	+6.1%
08/17	396	404	395	398	-0.5%	15,200	-	+5.85%
08/14	393	404	388	400	+0.76%	29,200	-	+6.95%
08/13	390	404	387	397	+0.51%	23,100	-	+6.72%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,587株（0.59%）-0.08%
08/12	407	407	389	395	-2.95%	46,200	-	+6.47%
08/10	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	387	410	387	407	+5.17%	54,400	-	+10%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 68,387株（0.67%）-0.06%
08/07	388	388	381	387	0%	14,200	-	+5.16%
08/06	373	387	372	387	+3.75%	11,600	-	+5.45%
08/05	377	379	371	373	-0.27%	13,000	-	+1.91%
08/04	367	377	366	374	+1.63%	7,500	-	+2.47%
08/03	370	373	364	368	-0.81%	12,400	-	+1.1%
07/31	359	371	359	371	+3.63%	27,600	-	+1.92%
07/30	360	366	358	358	-0.83%	19,000	-	-1.38%
07/29	369	369	361	361	-2.7%	23,000	-	-0.55%
07/28	377	377	362	371	-3.39%	32,200	-	+2.2%
07/27	364	389	362	384	+4.92%	46,700	-	+5.79%
07/24	368	368	364	366	-0.54%	8,400	-	+1.39%
07/23	366	371	366	368	+0.27%	6,800	-	+1.94%
07/22	365	368	365	367	+0.82%	7,400	-	+1.66%
07/21	360	366	360	364	+0.55%	11,700	-	+0.83%
07/17	366	374	357	362	-1.09%	24,300	-	+0.28%
07/16	365	371	365	366	-0.54%	8,500	-	+1.39%
07/15	366	373	366	368	+0.55%	14,500	-	+2.22%
07/14	367	370	365	366	-0.27%	6,600	-	+1.67%
07/13	369	377	365	367	-0.54%	27,300	-	+1.66%
07/10	361	372	360	369	+3.07%	16,200	-	+2.22%
07/09	357	363	357	358	0%	12,000	-	-1.38%
07/08	360	363	357	358	0%	7,800	-	-1.65%
07/07	368	368	358	358	-1.38%	42,000	-	-2.19%
07/06	374	374	360	363	-1.63%	26,100	-	-1.09%
07/03	371	371	363	369	0%	6,400	-	0%
07/02	355	373	354	369	+3.94%	22,800	-	-0.27%
07/02	（空売り報告）JPM Securities Japan Co Ltd. 50,499株（0.49%）-0.01%義務消失
07/01	352	355	348	355	+1.14%	11,100	-	-4.83%
06/30	350	351	348	351	-0.28%	6,800	-	-6.4%
06/29	353	359	350	352	-0.85%	13,400	-	-6.88%
06/26	354	357	350	355	+0.28%	12,700	-	-7.07%
06/25	358	358	353	354	+0.57%	7,900	-	-8.05%
06/24	359	364	350	352	-2.49%	20,500	-	-9.28%
06/23	365	365	354	361	-0.28%	13,800	-	-7.44%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 74,787株（0.73%）+0.16%
06/22	357	367	356	362	+1.4%	19,900	-	-7.65%
06/19	361	365	352	357	-1.11%	31,500	-	-9.62%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 58,187株（0.57%）-0.13%
06/18	373	373	361	361	-2.43%	16,300	-	-9.07%
06/17	365	376	362	370	+1.37%	12,400	-	-7.27%
06/16	365	366	358	365	0%	22,100	-	-9.2%
06/16	（空売り報告）JPM Securities Japan Co Ltd. 51,499株（0.5%）再IN
06/15	356	365	356	365	+2.82%	36,200	-	-9.65%
06/12	354	362	354	355	+2.31%	44,000	-	-12.99%
06/11	361	361	346	347	-5.96%	96,900	-	-15.78%
06/10	380	380	368	369	-3.15%	51,000	-	-11.3%
06/09	380	390	371	381	+0.26%	64,300	-	-9.07%
06/08	392	392	372	380	-4.52%	75,200	-	-9.74%
06/05	394	403	392	398	+0.25%	29,200	-	-6.13%
06/04	400	400	390	397	+0.51%	32,800	-	-6.59%
06/03	391	402	388	395	0%	42,200	-	-7.49%
06/02	400	400	389	395	-1.74%	67,500	-	-7.93%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 72,087株（0.7%）+0.1%
06/01	411	418	400	402	-1.95%	64,200	-	-6.94%
05/29	434	436	408	410	-4.21%	93,300	-	-5.53%
05/28	（IR情報）17:30 第5次中期経営計画策定のお知らせ
05/28	417	435	417	428	+2.88%	32,900	-	-2.06%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 61,087株（0.6%）+0.09%
05/27	425	427	415	416	-2.12%	37,200	-	-5.24%
05/26	448	448	420	425	-5.13%	54,700	-	-3.63%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 50,299株（0.49%）-0.1%義務消失
05/25	433	454	432	448	+4.67%	69,400	-	+1.13%
05/22	423	431	420	428	+1.18%	29,000	-	-3.39%
05/21	408	424	408	423	+3.68%	19,700	-	-4.94%
05/20	421	421	404	408	-3.09%	32,600	-	-8.52%
05/19	437	437	418	421	-2.32%	27,100	-	-5.82%
05/18	420	431	409	431	+5.9%	42,300	-	-3.58%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 52,887株（0.51%）再IN
05/15	412	418	406	407	-0.73%	31,300	-	-8.74%
05/14	450	450	403	410	-6.61%	128,700	-	-8.28%
05/13	（IR情報）16:00 特別損失の計上及び繰延税金資産の取り崩し並びに通期連結業績予想と実績値との差異に関するお知らせ
05/13	（IR情報）16:00 2026年3月期決算説明資料
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	434	440	431	439	+1.15%	29,700	-	-1.79%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 60,199株（0.59%）-0.09%
05/12	446	446	433	434	-2.69%	31,500	-	-2.47%
05/11	450	459	446	446	-0.89%	48,700	-	+0.45%
05/08	447	452	444	450	+0.67%	21,900	-	+1.81%
05/07	452	454	447	447	+0.45%	28,600	-	+1.59%

阿波製紙（3896）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