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
10/23	390	394	390	391	-1.01%	5,500	-	-4.63%
10/22	399	401	389	395	-1%	9,400	-	-3.89%
10/21	394	400	393	399	+1.27%	4,400	-	-3.16%
10/20	404	405	390	394	-1.99%	9,200	-	-4.6%
10/19	399	402	398	402	+1.26%	6,100	-	-2.66%
10/16	393	402	393	397	+1.53%	4,600	-	-3.87%
10/15	403	403	391	391	-3.46%	19,500	-	-5.56%
10/14	409	409	405	405	-0.98%	3,700	-	-2.17%
10/13	410	410	404	409	0%	16,000	-	-1.21%
10/09	405	414	404	409	-0.49%	7,300	-	-1.21%
10/08	409	415	408	411	-0.48%	10,100	-	-0.72%
10/07	413	414	409	413	-0.24%	7,600	-	-0.24%
10/06	415	416	413	414	-0.96%	3,900	-	0%
10/05	417	420	416	418	+0.24%	6,400	-	+0.97%
10/02	419	424	417	417	-0.48%	5,400	-	+0.97%
10/01	425	428	419	419	-1.18%	9,900	-	+1.45%
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	（空売り報告）GOLDMAN SACHS INTERNATIONAL 61,087株（0.6%）+0.09%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 50,299株（0.49%）-0.1%義務消失

阿波製紙（3896）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート