- 3944
- 2026/11/05
- 時価
- 55億円
- PER 予
- 14.18倍
- 2010年以降
- 3.94-2106.67倍
（2010-2025年） - PBR
- 0.33倍
- 2010年以降
- 0.2-0.72倍
（2010-2025年） - 配当 予
- 1.59%
- ROE 予
- 2.35%
- ROA 予
- 1.23%
- 資料
- Link
- CSV,JSON
古林紙工（3944）の株価チャート
株価
11/5
- 前日 (11/2)
- 3,010
- 始値
- 3,075
- 高値
- 3,150
- 安値
- 3,075
- 終値 +4.65%
- 3,150
- 出来高 +150%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +5.21%
2,994 - 株価（25日）
移動平均値 - +3.69%
3,038 - 出来高（5日）
移動平均値 - +127.27%
440
2026/04/27～2026/11/05
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 | ||||||||||
| 11/05 | 3,075 | 3,150 | 3,075 | 3,150 | +4.65% | 1,000 | - | +3.69% | - | - |
| 11/02 | 3,010 | 3,010 | 3,005 | 3,010 | 0% | 400 | - | -1.05% | - | - |
| 10/29 | 2,950 | 3,010 | 2,950 | 3,010 | +3.79% | 600 | - | -1.38% | - | - |
| 10/27 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -5.26% | - | - |
| 10/23 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -5.66% | - | - |
| 10/22 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -6.09% | - | - |
| 10/21 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 200 | - | -6.51% | - | - |
| 10/20 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -6.84% | - | - |
| 10/19 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 200 | - | -7.05% | - | - |
| 10/16 | 2,900 | 2,900 | 2,900 | 2,900 | -2.03% | 100 | - | -7.26% | - | - |
| 10/13 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | - | -5.52% | - | - |
| 10/09 | 2,960 | 2,960 | 2,960 | 2,960 | -4.52% | 300 | - | -5.7% | - | - |
| 10/07 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | - | -1.46% | - | - |
| 10/06 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | - | -1.49% | - | - |
| 10/05 | 3,030 | 3,100 | 3,030 | 3,100 | 0% | 300 | - | -1.71% | - | - |
| 10/02 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | - | -1.74% | - | - |
| 10/01 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | - | -1.77% | - | - |
| 09/30 | 3,120 | 3,120 | 3,100 | 3,100 | -2.82% | 600 | - | -1.87% | - | - |
| 09/28 | 3,130 | 3,190 | 3,130 | 3,190 | +1.92% | 300 | - | +1.14% | - | - |
| 09/25 | 3,070 | 3,130 | 3,070 | 3,130 | +1.95% | 200 | - | -0.6% | - | - |
| 09/24 | 3,115 | 3,115 | 3,070 | 3,070 | -1.44% | 600 | - | -2.2% | - | - |
| 09/18 | 3,115 | 3,115 | 3,045 | 3,115 | 0% | 1,200 | - | -0.54% | - | - |
| 09/17 | 3,135 | 3,185 | 3,115 | 3,115 | -0.8% | 400 | - | -0.19% | - | - |
| 09/15 | 3,140 | 3,140 | 3,140 | 3,140 | -2.18% | 500 | - | +1% | - | - |
| 09/09 | 3,210 | 3,210 | 3,210 | 3,210 | -1.08% | 500 | - | +3.72% | - | - |
| 09/08 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 500 | - | +5.46% | - | - |
| 09/07 | 3,235 | 3,245 | 3,235 | 3,245 | +0.31% | 700 | - | +6.18% | - | - |
| 09/04 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,300 | - | +6.55% | - | - |
| 09/03 | 3,200 | 3,235 | 3,200 | 3,235 | -0.61% | 400 | - | +7.19% | - | - |
| 09/02 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 700 | - | +8.68% | - | - |
| 09/01 | 3,200 | 3,255 | 3,175 | 3,255 | +3.17% | 3,000 | - | +9.67% | - | - |
| 08/31 | 3,195 | 3,195 | 3,155 | 3,155 | +2.44% | 1,000 | - | +7.35% | - | - |
| 08/28 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 500 | - | +5.84% | - | - |
| 08/27 | 3,050 | 3,105 | 3,050 | 3,080 | +0.98% | 1,400 | - | +6.83% | - | - |
| 08/26 | 3,055 | 3,105 | 3,050 | 3,050 | -1.61% | 1,800 | - | +6.79% | - | - |
| 08/25 | 3,150 | 3,150 | 3,090 | 3,100 | -1.27% | 800 | - | +9.5% | - | - |
| 08/24 | 3,095 | 3,140 | 3,060 | 3,140 | +0.16% | 1,100 | - | +11.9% | - | - |
| 08/21 | 3,255 | 3,255 | 3,135 | 3,135 | -3.83% | 400 | - | +12.85% | - | - |
| 08/20 | 3,140 | 3,260 | 3,140 | 3,260 | +3.82% | 2,700 | - | +18.67% | - | - |
| 08/18 | 3,130 | 3,170 | 3,130 | 3,140 | +0.64% | 800 | - | +15.82% | - | - |
| 08/17 | 3,110 | 3,170 | 3,065 | 3,120 | -1.89% | 900 | - | +16.42% | - | - |
| 08/14 | 2,930 | 3,185 | 2,930 | 3,180 | +6.71% | 4,300 | - | +19.86% | - | - |
| 08/13 | 3,040 | 3,050 | 2,950 | 2,980 | -2.3% | 2,000 | - | +13.57% | - | - |
| 08/12 | 2,825 | 3,050 | 2,825 | 3,050 | +6.09% | 2,300 | - | +17.22% | - | - |
| 08/10 | 2,900 | 2,951 | 2,851 | 2,875 | -0.83% | 3,400 | - | +11.56% | - | - |
| 08/07 | 2,850 | 2,900 | 2,850 | 2,899 | +1.72% | 1,400 | - | +13.15% | - | - |
| 08/06 | 2,850 | 2,860 | 2,850 | 2,850 | +1.79% | 2,700 | - | +11.94% | - | - |
| 08/05 | 2,800 | 2,801 | 2,752 | 2,800 | 0% | 1,200 | - | +10.58% | - | - |
| 08/04 | 2,846 | 2,846 | 2,800 | 2,800 | +1.45% | 2,000 | - | +11.02% | - | - |
| 08/03 | 2,710 | 2,760 | 2,710 | 2,760 | +1.85% | 1,100 | - | +10.22% | - | - |
| 07/31 | 2,750 | 2,760 | 2,710 | 2,710 | -1.28% | 300 | - | +8.92% | - | - |
| 07/30 | 2,745 | 2,745 | 2,745 | 2,745 | -1.79% | 200 | - | +11% | - | - |
| 07/29 | 2,801 | 2,810 | 2,759 | 2,795 | +5.43% | 20,700 | - | +13.8% | - | - |
| 07/28 | 2,651 | 2,651 | 2,651 | 2,651 | +1.92% | 1,000 | - | +8.78% | - | - |
| 07/27 | 2,625 | 2,625 | 2,601 | 2,601 | +3.01% | 1,500 | - | +7.3% | - | - |
| 07/23 | 2,515 | 2,525 | 2,505 | 2,525 | +4.55% | 1,500 | - | +4.6% | - | - |
| 07/22 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 100 | - | +0.37% | - | - |
| 07/21 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 100 | - | +0.5% | - | - |
| 07/17 | 2,415 | 2,415 | 2,415 | 2,415 | +0.21% | 100 | - | +0.67% | - | - |
| 07/16 | 2,429 | 2,429 | 2,390 | 2,410 | -2.78% | 500 | - | +0.58% | - | - |
| 07/13 | 2,429 | 2,479 | 2,429 | 2,479 | +2.06% | 200 | - | +3.59% | - | - |
| 07/10 | 2,388 | 2,429 | 2,388 | 2,429 | +2.06% | 200 | - | +1.72% | - | - |
| 07/08 | 2,362 | 2,380 | 2,362 | 2,380 | +0.76% | 200 | - | -0.17% | - | - |
| 07/07 | 2,361 | 2,362 | 2,361 | 2,362 | +0.3% | 400 | - | -0.92% | - | - |
| 07/06 | 2,450 | 2,450 | 2,355 | 2,355 | -3.88% | 900 | - | -1.3% | - | - |
| 07/03 | 2,450 | 2,450 | 2,450 | 2,450 | +0.25% | 100 | - | +2.68% | - | - |
| 07/02 | 2,444 | 2,444 | 2,444 | 2,444 | 0% | 100 | - | +2.56% | - | - |
| 07/01 | 2,425 | 2,444 | 2,425 | 2,444 | +0.78% | 400 | - | +2.69% | - | - |
| 06/30 | 2,422 | 2,425 | 2,422 | 2,425 | -2.88% | 300 | - | +2.06% | - | - |
| 06/26 | 2,497 | 2,497 | 2,497 | 2,497 | -0.08% | 200 | - | +5.18% | - | - |
| 06/24 | 2,499 | 2,499 | 2,499 | 2,499 | 0% | 200 | - | +5.49% | - | - |
| 06/23 | 2,499 | 2,499 | 2,499 | 2,499 | -1.69% | 200 | - | +5.67% | - | - |
| 06/22 | 2,351 | 2,592 | 2,351 | 2,542 | +8.12% | 300 | - | +7.76% | - | - |
| 06/19 | 2,351 | 2,351 | 2,351 | 2,351 | +0.04% | 100 | - | -0.08% | - | - |
| 06/18 | 2,350 | 2,350 | 2,350 | 2,350 | +0.26% | 200 | - | -0.13% | - | - |
| 06/17 | 2,321 | 2,344 | 2,321 | 2,344 | +0.99% | 300 | - | -0.42% | - | - |
| 06/16 | 2,321 | 2,321 | 2,321 | 2,321 | 0% | 400 | - | -1.4% | - | - |
| 06/11 | 2,321 | 2,321 | 2,321 | 2,321 | -0.51% | 9,300 | - | -1.53% | - | - |
| 06/10 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 200 | - | -1.19% | - | - |
| 06/09 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 600 | - | -1.31% | - | - |
| 06/05 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 200 | - | -1.39% | - | - |
| 06/04 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 200 | - | -1.56% | - | - |
| 06/03 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 300 | - | -1.81% | - | - |
| 06/02 | 2,341 | 2,341 | 2,333 | 2,333 | -0.34% | 300 | - | -1.93% | - | - |
| 06/01 | 2,341 | 2,341 | 2,341 | 2,341 | 0% | 300 | - | -1.68% | - | - |
| 05/29 | 2,342 | 2,342 | 2,341 | 2,341 | -0.04% | 300 | - | -1.76% | - | - |
| 05/28 | 2,374 | 2,374 | 2,342 | 2,342 | -1.35% | 400 | - | -1.72% | - | - |
| 05/27 | 2,401 | 2,401 | 2,374 | 2,374 | -1.12% | 200 | - | -0.46% | - | - |
| 05/21 | 2,369 | 2,401 | 2,369 | 2,401 | +1.18% | 1,000 | - | +0.63% | - | - |
| 05/18 | 2,380 | 2,380 | 2,347 | 2,373 | +0.13% | 3,300 | - | -0.46% | - | - |
| 05/14 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 100 | - | -0.63% | - | - |
| 05/13 | 2,341 | 2,370 | 2,341 | 2,370 | +1.24% | 600 | - | -0.67% | - | - |
| 05/12 | 2,344 | 2,365 | 2,341 | 2,341 | -1.22% | 1,500 | - | -1.89% | - | - |
| 05/11 | 2,372 | 2,396 | 2,370 | 2,370 | -0.08% | 2,500 | - | -0.84% | - | - |
| 05/08 | 2,362 | 2,372 | 2,362 | 2,372 | -1.17% | 200 | - | -0.71% | - | - |
| 05/07 | 2,359 | 2,402 | 2,359 | 2,400 | +1.74% | 700 | - | +0.46% | - | - |
| 05/01 | 2,380 | 2,380 | 2,356 | 2,359 | -0.88% | 600 | - | -1.21% | - | - |
| 04/30 | 2,348 | 2,380 | 2,338 | 2,380 | +1.36% | 16,000 | - | -0.38% | - | - |
| 04/28 | 2,361 | 2,361 | 2,348 | 2,348 | -1.34% | 500 | - | -1.72% | - | - |
| 04/27 | 2,350 | 2,385 | 2,350 | 2,380 | +1.28% | 1,600 | - | -0.54% | - | - |
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 | 2,290 229 4/2 | 1,200 120 3/18 120 3/17 他2件 | 34,200 342,000 1/10 | - | - | +8.25% 10/25 | -33.52% 1/11 |
| 2009年 3月期 | 1,670 167 6/6 | 830 83 10/9 | 7,200 72,000 12/18 | - | - | +20.49% 6/6 | -35.08% 10/7 |
| 2010年 3月期 | 1,450 145 7/27 145 6/11 | 1,040 104 4/16 | 3,700 37,000 3/23 | - | - | +24.06% 6/11 | -10.28% 5/25 |
| 2011年 3月期 | 1,450 145 5/14 145 5/11 他4件 | 1,000 100 3/17 100 3/15 | 2,600 26,000 5/19 | 25億7638万 | 17億7682万 | +4.8% 5/11 12/14 | -20.15% 3/15 |
| 2012年 3月期 | 1,580 158 3/30 | 1,080 108 10/26 108 10/21 | 3,400 34,000 3/23 | 28億737万 | 19億1896万 | +17.35% 3/30 | -23.6% 5/18 |
| 2013年 3月期 | 1,510 151 4/2 | 950 95 5/18 | 19,200 192,000 5/18 | 26億8299万 | 16億8797万 | +15.6% 1/4 | -14.11% 5/25 |
| 2014年 3月期 | 2,030 203 1/20 | 1,240 124 4/4 | 101,600 1,016,000 1/20 | 36億694万 | 22億325万 | +19.3% 1/20 | -10.44% 2/4 |
| 2015年 3月期 | 1,920 192 2/20 | 1,420 142 5/13 | 17,600 176,000 2/20 | 34億1149万 | 25億2308万 | +15.34% 4/21 | -4.11% 10/2 |
| 2016年 3月期 | 2,240 224 4/21 | 1,380 138 2/12 138 2/10 | 77,800 778,000 6/16 | 39億8007万 | 24億5201万 | +7.16% 3/14 | -18.48% 8/25 |
| 2017年 3月期 | 2,000 200 3/2 | 1,280 128 6/16 | 9,000 90,000 6/16 | 35億5364万 | 22億7432万 | +8.7% 3/2 | -16.56% 6/16 |
| 2018年 3月期 | 2,896 3/20 | 1,720 172 4/14 | 23,000 230,000 8/14 | 51億4567万 | 30億5613万 | +14.93% 9/12 | -11.38% 2/9 |
| 2019年 3月期 | 3,215 5/28 | 2,190 12/25 | 21,100 5/2 | 57億1247万 | 38億9123万 | +9.29% 1/7 | -12.26% 12/25 |
| 2020年 12月期 | 3,225 1/7 | 2,150 3/10 | 13,300 2/13 | 57億3024万 | 38億2016万 | +9.78% 4/20 | -15.88% 2/13 |
| 2021年 12月期 | 2,750 2/10 | 2,046 12/29 | 49,600 9/6 | 48億8625万 | 36億3537万 | +3.62% 5/7 | -7.21% 9/2 |
| 2022年 12月期 | 2,145 1/4 | 1,745 10/28 10/25 | 4,500 9/26 | 38億1127万 | 31億55万 | +4.77% 12/6 | -6.36% 10/17 |
| 2023年 12月期 | 2,777 9/19 | 1,840 1/5 1/4 | 26,700 9/1 | 49億3422万 | 32億6934万 | +14.56% 9/1 | -11.32% 10/4 |
| 2024年 12月期 | 2,630 2/6 2/5 | 1,703 8/7 | 43,500 2/9 | 46億7303万 | 30億2592万 | +7.59% 3/4 | -13.82% 2/15 |
| 2025年 12月期 | 2,452 9/26 | 1,802 1/15 | 12,700 8/8 | 43億5676万 | 32億182万 | +10.45% 1/27 | -6.14% 4/7 |
| 最新 | 3,150 2026/11/5 | 1,000 | 55億9698万 | +3.69% 3,038 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%（1.44倍）
- 1985/12/28 vs 1984/12/28
- 45%（1.45倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/29 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/28 vs 1992/12/29
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/28
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/28 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/28 vs 1998/12/28
- 4%（1.04倍）
- 2000/12/28 vs 1999/12/28
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/28
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/29 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/29
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/29 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/29
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/11/05 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
830円（2008/10/09） - 280%（3.8倍）
3,150円（11/5）
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。
