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
08/18	3,130	3,170	3,130	3,140	+0.64%	800	55億7921万	+15.82%
08/17	3,110	3,170	3,065	3,120	-1.89%	900	55億4367万	+16.42%
08/14	2,930	3,185	2,930	3,180	+6.71%	4,300	56億5028万	+19.86%
08/13	3,040	3,050	2,950	2,980	-2.3%	2,000	52億9492万	+13.57%
08/12	2,825	3,050	2,825	3,050	+6.09%	2,300	54億1930万	+17.22%
08/10	（5%ルール）（0%）
08/10	2,900	2,951	2,851	2,875	-0.83%	3,400	51億835万	+11.56%
08/07	（IR情報）14:20 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	2,850	2,900	2,850	2,899	+1.72%	1,400	51億5100万	+13.15%
08/06	2,850	2,860	2,850	2,850	+1.79%	2,700	50億6393万	+11.94%
08/05	2,800	2,801	2,752	2,800	0%	1,200	49億7509万	+10.58%
08/04	2,846	2,846	2,800	2,800	+1.45%	2,000	49億7509万	+11.02%
08/03	2,710	2,760	2,710	2,760	+1.85%	1,100	49億402万	+10.22%
07/31	2,750	2,760	2,710	2,710	-1.28%	300	48億1518万	+8.92%
07/30	2,745	2,745	2,745	2,745	-1.79%	200	48億7737万	+11%
07/29	2,801	2,810	2,759	2,795	+5.43%	20,700	49億6621万	+13.8%
07/28	2,651	2,651	2,651	2,651	+1.92%	1,000	47億1034万	+8.78%
07/27	2,625	2,625	2,601	2,601	+3.01%	1,500	46億2150万	+7.3%
07/23	2,515	2,525	2,505	2,525	+4.55%	1,500	44億8647万	+4.6%
07/22	2,415	2,415	2,415	2,415	0%	100	42億9102万	+0.37%
07/21	2,415	2,415	2,415	2,415	0%	100	42億9102万	+0.5%
07/17	2,415	2,415	2,415	2,415	+0.21%	100	42億9102万	+0.67%
07/16	2,429	2,429	2,390	2,410	-2.78%	500	42億8213万	+0.58%
07/13	2,429	2,479	2,429	2,479	+2.06%	200	44億473万	+3.59%
07/10	2,388	2,429	2,388	2,429	+2.06%	200	43億1589万	+1.72%
07/08	2,362	2,380	2,362	2,380	+0.76%	200	42億2883万	-0.17%
07/07	2,361	2,362	2,361	2,362	+0.3%	400	41億9684万	-0.92%
07/06	2,450	2,450	2,355	2,355	-3.88%	900	41億8441万	-1.3%
07/03	2,450	2,450	2,450	2,450	+0.25%	100	43億5320万	+2.68%
07/02	2,444	2,444	2,444	2,444	0%	100	43億4254万	+2.56%
07/01	2,425	2,444	2,425	2,444	+0.78%	400	43億4254万	+2.69%
06/30	2,422	2,425	2,422	2,425	-2.88%	300	43億878万	+2.06%
06/26	2,497	2,497	2,497	2,497	-0.08%	200	44億3671万	+5.18%
06/24	2,499	2,499	2,499	2,499	0%	200	44億4027万	+5.49%
06/23	2,499	2,499	2,499	2,499	-1.69%	200	44億4027万	+5.67%
06/22	2,351	2,592	2,351	2,542	+8.12%	300	45億1667万	+7.76%
06/19	2,351	2,351	2,351	2,351	+0.04%	100	41億7730万	-0.08%
06/18	2,350	2,350	2,350	2,350	+0.26%	200	41億7552万	-0.13%
06/17	2,321	2,344	2,321	2,344	+0.99%	300	41億6486万	-0.42%
06/16	2,321	2,321	2,321	2,321	0%	400	41億2399万	-1.4%
06/11	2,321	2,321	2,321	2,321	-0.51%	9,300	41億2399万	-1.53%
06/10	2,333	2,333	2,333	2,333	0%	200	41億4532万	-1.19%
06/09	2,333	2,333	2,333	2,333	0%	600	41億4532万	-1.31%
06/05	2,333	2,333	2,333	2,333	0%	200	41億4532万	-1.39%
06/04	2,333	2,333	2,333	2,333	0%	200	41億4532万	-1.56%
06/03	2,333	2,333	2,333	2,333	0%	300	41億4532万	-1.81%
06/02	2,341	2,341	2,333	2,333	-0.34%	300	41億4532万	-1.93%
06/01	2,341	2,341	2,341	2,341	0%	300	41億5953万	-1.68%
05/29	2,342	2,342	2,341	2,341	-0.04%	300	41億5953万	-1.76%
05/28	2,374	2,374	2,342	2,342	-1.35%	400	41億6131万	-1.72%
05/27	2,401	2,401	2,374	2,374	-1.12%	200	42億1817万	-0.46%
05/21	（IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
05/21	2,369	2,401	2,369	2,401	+1.18%	1,000	42億6614万	+0.63%
05/18	2,380	2,380	2,347	2,373	+0.13%	3,300	42億1639万	-0.46%
05/14	2,370	2,370	2,370	2,370	0%	100	42億1106万	-0.63%
05/13	（IR情報）16:00 2026年12月期第1四半期決算短信[日本基準](連結)
05/13	2,341	2,370	2,341	2,370	+1.24%	600	42億1106万	-0.67%
05/12	2,344	2,365	2,341	2,341	-1.22%	1,500	41億5953万	-1.89%
05/11	2,372	2,396	2,370	2,370	-0.08%	2,500	42億1106万	-0.84%
05/08	2,362	2,372	2,362	2,372	-1.17%	200	42億1461万	-0.71%
05/07	2,359	2,402	2,359	2,400	+1.74%	700	42億6436万	+0.46%
05/01	2,380	2,380	2,356	2,359	-0.88%	600	41億9151万	-1.21%
04/30	2,348	2,380	2,338	2,380	+1.36%	16,000	42億2883万	-0.38%
04/28	2,361	2,361	2,348	2,348	-1.34%	500	41億7197万	-1.72%
04/27	2,350	2,385	2,350	2,380	+1.28%	1,600	42億2883万	-0.54%
04/24	2,400	2,400	2,350	2,350	-2.08%	400	41億7552万	-2.16%
04/22	（IR情報）16:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
04/22	2,415	2,415	2,381	2,400	-0.62%	900	42億6436万	-0.5%
04/21	2,373	2,415	2,363	2,415	+0.25%	1,500	42億9102万	-0.17%
04/20	2,380	2,409	2,342	2,409	+1.22%	1,800	42億8035万	-0.7%
04/17	2,390	2,390	2,362	2,380	-2.46%	1,500	42億2883万	-2.18%
04/16	2,439	2,441	2,439	2,440	-1.81%	400	43億3544万	0%
04/15	2,392	2,499	2,392	2,485	+3.93%	1,100	44億1539万	+1.59%
04/14	2,391	2,391	2,391	2,391	+0.21%	100	42億4837万	-2.45%
04/13	2,344	2,386	2,344	2,386	-0.04%	200	42億3949万	-3.05%
04/10	2,365	2,387	2,356	2,387	+1.14%	800	42億4126万	-3.32%
04/09	2,373	2,388	2,360	2,360	-0.55%	700	41億9329万	-4.8%
04/08	（IR情報）16:00 主要株主である筆頭株主の異動に関するお知らせ
04/08	2,410	2,410	2,373	2,373	-1.54%	300	42億1639万	-4.85%
04/07	2,355	2,410	2,355	2,410	+2.29%	800	42億8213万	-3.87%
04/06	2,381	2,381	2,356	2,356	-1.46%	200	41億8618万	-6.4%
04/03	2,391	2,391	2,391	2,391	0%	200	42億4837万	-5.46%
04/02	2,420	2,420	2,391	2,391	+0.13%	1,100	42億4837万	-5.87%
04/01	2,420	2,420	2,388	2,388	-1.32%	500	42億4304万	-6.43%
03/31	（IR情報）13:00 当社株式の大規模買付行為に関する対応策(買収防衛策)の継続について
03/31	2,400	2,420	2,385	2,420	+2.98%	2,100	42億9990万	-5.65%
03/30	2,355	2,355	2,350	2,350	-0.93%	500	41億7552万	-8.81%
03/27	2,372	2,372	2,372	2,372	0%	100	42億1461万	-8.45%
03/26	2,399	2,399	2,372	2,372	-1.21%	400	42億1461万	-8.94%
03/25	2,382	2,417	2,382	2,401	+0.8%	500	42億6614万	-8.39%
03/24	2,439	2,439	2,382	2,382	-2.34%	400	42億3238万	-9.6%
03/23	2,441	2,469	2,392	2,439	-5.87%	1,200	43億3366万	-8.1%
03/19	2,591	2,591	2,591	2,591	-0.58%	100	46億374万	-2.78%
03/18	2,591	2,606	2,591	2,606	+0.81%	1,500	46億3039万	-2.36%
03/17	2,585	2,585	2,585	2,585	0%	500	45億9307万	-3.15%
03/16	2,585	2,585	2,585	2,585	0%	700	45億9307万	-3.18%
03/12	2,585	2,585	2,585	2,585	+0.74%	100	45億9307万	-3.22%
03/11	2,590	2,590	2,566	2,566	0%	200	45億5932万	-4%
03/09	2,566	2,566	2,566	2,566	-2.32%	100	45億5932万	-4.07%
03/06	2,627	2,627	2,603	2,627	0%	700	46億6770万	-1.9%
03/05	2,603	2,627	2,581	2,627	+0.92%	2,000	46億6770万	-1.94%
03/04	2,603	2,603	2,503	2,603	-1.03%	1,500	46億2506万	-2.8%
03/03	2,680	2,680	2,630	2,630	-3.98%	600	46億7303万	-1.68%
03/02	2,699	2,739	2,696	2,739	+1.48%	700	48億6670万	+2.66%
02/27	2,680	2,699	2,680	2,699	+1.43%	300	47億9563万	+1.66%
02/26	2,640	2,662	2,640	2,661	+0.8%	700	47億2811万	+0.68%
02/25	2,624	2,640	2,620	2,640	-1.12%	700	46億9080万	+0.34%

古林紙工（3944）のイベントチャート

2026/02/25～2026/08/18

イベント情報＆株価推移

開示資料

決算

株式

チャート