日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/11	1,888	1,888	1,860	1,860	-2%	200	33億488万	-0.43%
09/10	1,898	1,898	1,898	1,898	+1.12%	100	33億7240万	+1.33%
09/09	1,877	1,877	1,877	1,877	-0.95%	100	33億3509万	+0.05%
09/06	1,900	1,900	1,895	1,895	-0.26%	2,200	33億6707万	+0.8%
09/05	1,869	1,900	1,869	1,900	-2.51%	2,200	33億7595万	+0.85%
09/04	1,949	1,949	1,949	1,949	-0.05%	200	34億6302万	+3.18%
09/03	1,950	1,950	1,950	1,950	+0.88%	100	34億6479万	+3.12%
09/02	1,932	1,933	1,932	1,933	+0.16%	200	34億3459万	+2.06%
08/28	1,951	1,951	1,930	1,930	-1.03%	400	34億2926万	+1.74%
08/27	1,950	1,950	1,950	1,950	+0.98%	1,400	34億6479万	+2.63%
08/22	1,940	1,940	1,931	1,931	+0.42%	700	34億3103万	+1.52%
08/21	1,906	1,923	1,906	1,923	+0.89%	1,200	34億1682万	+0.89%
08/20	1,837	1,914	1,837	1,906	+4.27%	3,000	33億8661万	-0.16%
08/19	1,850	1,850	1,825	1,828	-1.19%	400	32億4802万	-4.49%
08/16	1,830	1,850	1,830	1,850	+2.21%	800	32億8711万	-3.75%
08/15	1,810	1,810	1,810	1,810	-1.15%	300	32億1604万	-6.17%
08/14	1,831	1,831	1,831	1,831	+0.6%	300	32億5335万	-5.52%
08/13	1,817	1,820	1,777	1,820	+0.55%	700	32億3381万	-6.43%
08/09	14:20 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/09	1,776	1,810	1,770	1,810	+2.43%	3,400	32億1604万	-7.32%
08/08	1,757	1,767	1,757	1,767	-0.11%	600	31億3964万	-9.85%
08/07	1,739	1,769	1,703	1,769	+2.02%	1,600	31億4319万	-10.2%
08/06	1,741	1,747	1,730	1,734	-0.4%	5,400	30億8100万	-12.38%
08/05	1,864	1,864	1,741	1,741	-8.37%	3,100	30億9344万	-12.51%
08/02	1,902	1,902	1,900	1,900	-2.11%	900	33億7595万	-5%
08/01	1,976	1,976	1,941	1,941	-1.57%	8,800	34億4880万	-3.14%
07/30	1,972	1,972	1,972	1,972	-0.4%	100	35億388万	-1.69%
07/29	1,970	1,980	1,970	1,980	+0.51%	200	35億1810万	-1.35%
07/26	2,002	2,002	1,970	1,970	-1.6%	1,100	35億33万	-1.89%
07/25	2,019	2,019	2,002	2,002	-1.18%	1,400	35億5719万	-0.35%
07/24	2,008	2,026	2,008	2,026	+0.9%	1,300	35億9983万	+0.85%
07/23	2,008	2,009	2,005	2,008	0%	1,900	35億6785万	0%
07/22	2,008	2,008	2,008	2,008	0%	500	35億6785万	0%
07/19	2,006	2,008	2,006	2,008	+0.05%	500	35億6785万	+0.05%
07/18	2,016	2,016	2,007	2,007	-0.4%	200	35億6607万	-0.05%
07/16	2,013	2,016	2,010	2,015	+0.1%	3,500	35億8029万	+0.4%
07/11	2,014	2,014	2,013	2,013	-0.15%	300	35億7673万	+0.4%
07/10	2,014	2,016	2,003	2,016	+0.1%	500	35億8206万	+0.65%
07/08	2,027	2,027	2,011	2,014	-1.61%	700	35億7851万	+0.6%
07/04	2,000	2,047	2,000	2,047	+1.34%	200	36億3715万	+2.35%
07/03	2,012	2,020	2,012	2,020	0%	200	35億8917万	+1.1%
07/02	2,039	2,039	2,020	2,020	+0.35%	1,200	35億8917万	+1.25%
07/01	2,016	2,017	2,013	2,013	-0.05%	700	35億7673万	+1%
06/28	2,016	2,016	2,010	2,014	+0.7%	500	35億7851万	+1.16%
06/27	2,000	2,000	2,000	2,000	-0.5%	100	35億5364万	+0.45%
06/26	2,010	2,010	2,010	2,010	+0.1%	200	35億7140万	+0.95%
06/25	2,007	2,010	2,007	2,008	+0.05%	800	35億6785万	+0.96%
06/24	1,995	2,007	1,995	2,007	+0.85%	600	35億6607万	+0.9%
06/20	1,989	1,990	1,989	1,990	0%	200	35億3587万	+0.05%
06/18	1,994	1,994	1,990	1,990	-0.65%	400	35億3587万	0%
06/17	2,016	2,016	2,003	2,003	+0.4%	400	35億5897万	+0.6%
06/14	1,995	1,995	1,995	1,995	-0.3%	100	35億4475万	+0.1%
06/12	2,001	2,001	2,001	2,001	0%	100	35億5541万	+0.25%
06/11	2,001	2,001	2,001	2,001	0%	700	35億5541万	+0.15%
06/10	2,001	2,001	2,001	2,001	-0.1%	400	35億5541万	+0.05%
06/07	2,003	2,003	2,003	2,003	+0.1%	400	35億5897万	+0.05%
06/06	1,990	2,001	1,990	2,001	+0.55%	1,000	35億5541万	-0.15%
06/05	2,007	2,007	1,985	1,990	-0.95%	1,100	35億3587万	-0.85%
06/04	2,000	2,009	2,000	2,009	+0.95%	400	35億6963万	-0.05%
06/03	1,969	2,000	1,969	1,990	+1.17%	2,400	35億3587万	-1.09%
05/31	1,960	1,967	1,951	1,967	+0.1%	1,500	34億9500万	-2.38%
05/30	1,967	1,967	1,965	1,965	-0.76%	500	34億9145万	-2.67%
05/29	1,980	1,980	1,972	1,980	0%	400	35億1810万	-2.08%
05/28	1,979	1,980	1,979	1,980	0%	400	35億1810万	-2.22%
05/27	1,980	1,980	1,980	1,980	+1.38%	100	35億1810万	-2.32%
05/24	1,962	1,971	1,953	1,953	-1.31%	700	34億7012万	-3.79%
05/23	1,998	2,000	1,979	1,979	+0.46%	700	35億1632万	-2.75%
05/22	1,980	2,016	1,970	1,970	-1.05%	1,700	35億33万	-3.29%
05/21	1,994	2,010	1,991	1,991	-0.45%	1,700	35億3764万	-2.4%
05/20	1,990	2,001	1,990	2,000	+1.11%	1,400	35億5364万	-2.1%
05/17	2,009	2,009	1,963	1,978	-1.49%	1,200	35億1454万	-3.23%
05/16	2,000	2,008	2,000	2,008	-0.1%	400	35億6785万	-1.91%
05/15	15:10 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
05/15	1,996	2,010	1,993	2,010	+0.5%	700	35億7140万	-1.9%
05/14	1,998	2,010	1,998	2,000	-0.99%	1,700	35億5364万	-2.49%
05/13	9:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
05/13	2,027	2,027	1,990	2,020	-1.94%	3,900	35億8917万	-1.66%
05/10	15:50 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/10	15:10 2024年12月期第1四半期決算短信[日本基準](連結)
05/10	2,060	2,093	2,060	2,060	+0.19%	1,100	36億6024万	+0.15%
05/09	2,054	2,056	2,051	2,056	0%	500	36億5314万	-0.1%
05/08	2,054	2,057	2,047	2,056	+0.15%	1,200	36億5314万	-0.19%
05/07	2,051	2,094	2,051	2,053	+0.24%	600	36億4781万	-0.39%
05/02	2,046	2,048	2,046	2,048	-0.92%	400	36億3892万	-0.73%
05/01	2,071	2,071	2,067	2,067	-0.19%	300	36億7268万	+0.19%
04/30	2,055	2,071	2,041	2,071	+0.78%	1,600	36億7979万	+0.39%
04/26	2,055	2,055	2,055	2,055	0%	600	36億5136万	-0.34%
04/25	2,069	2,069	2,041	2,055	-0.92%	800	36億5136万	-0.34%
04/24	2,074	2,074	2,074	2,074	0%	200	36億8512万	+0.48%
04/23	2,041	2,075	2,041	2,074	+1.87%	1,200	36億8512万	+0.48%
04/19	2,045	2,045	2,036	2,036	-0.24%	1,200	36億1760万	-1.4%
04/18	2,041	2,041	2,041	2,041	-0.29%	200	36億2648万	-1.21%
04/17	2,060	2,060	2,047	2,047	-0.24%	500	36億3715万	-1.02%
04/16	15:10 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
04/16	2,052	2,076	2,052	2,052	-0.63%	400	36億4603万	-0.82%
04/15	2,046	2,065	2,046	2,065	+0.93%	200	36億6913万	-0.24%
04/12	2,046	2,046	2,046	2,046	+0.05%	400	36億3537万	-1.16%
04/11	2,042	2,045	2,042	2,045	-0.15%	300	36億3359万	-1.26%
04/10	2,048	2,048	2,048	2,048	+0.29%	100	36億3892万	-1.11%
04/08	2,042	2,042	2,042	2,042	-0.49%	500	36億2826万	-1.35%
04/04	2,052	2,052	2,052	2,052	0%	500	36億4603万	-0.92%
04/03	2,056	2,069	2,052	2,052	-0.19%	1,500	36億4603万	-0.92%
04/02	2,091	2,101	2,055	2,056	-1.63%	1,700	36億5314万	-0.68%
04/01	2,135	2,140	2,089	2,090	+0.1%	2,400	37億1355万	+0.97%
03/29	2,100	2,103	2,078	2,088	+0.29%	4,200	37億1000万	+1.02%
03/28	2,120	2,170	2,082	2,082	-0.86%	1,700	36億9933万	+0.82%

3944 古林紙工

IR情報

2024/03/28～2024/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート