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
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%
02/24	2,708	2,708	2,630	2,670	-1.29%	2,900	47億4410万	+1.83%
02/20	2,707	2,707	2,705	2,705	-0.18%	200	48億629万	+3.6%
02/18	2,710	2,710	2,710	2,710	-0.04%	200	48億1518万	+4.31%
02/17	2,713	2,713	2,700	2,711	+0.41%	400	48億1695万	+4.91%
02/16	2,720	2,720	2,678	2,700	-0.74%	2,200	47億9741万	+5.1%
02/13	2,770	2,770	2,630	2,720	-1.88%	3,900	48億3295万	+6.46%
02/12	2,765	2,772	2,744	2,772	+0.25%	1,300	49億2534万	+9.22%
02/10	2,791	2,858	2,720	2,765	-2.68%	4,300	49億1290万	+9.68%
02/09	14:20 代表取締役の役職変更に関するお知らせ
02/09	14:20 2025年12月期決算短信[日本基準](連結)
02/09	2,763	2,930	2,699	2,841	+3.95%	25,900	50億4794万	+13.46%
02/06	2,690	2,740	2,690	2,733	+1.6%	4,300	48億5604万	+9.98%
02/05	2,720	2,724	2,690	2,690	+3.82%	6,800	47億7964万	+8.86%
02/04	2,620	2,620	2,590	2,591	-1.11%	1,000	46億374万	+5.41%
02/03	2,614	2,663	2,614	2,620	+0.23%	300	46億5526万	+6.98%
02/02	2,616	2,616	2,614	2,614	+0.04%	300	46億4460万	+7.18%
01/30	2,723	2,723	2,613	2,613	-0.38%	3,900	46億4283万	+7.53%
01/29	2,702	2,702	2,622	2,623	-1.09%	1,800	46億6059万	+8.34%
01/28	2,652	2,652	2,652	2,652	-0.08%	100	47億1212万	+9.95%
01/27	2,552	2,654	2,552	2,654	+2%	1,300	47億1568万	+10.45%
01/26	2,479	2,602	2,479	2,602	+2.89%	1,200	46億2328万	+8.73%
01/23	2,579	2,579	2,529	2,529	+3.73%	1,800	44億9357万	+6.08%
01/22	2,393	2,524	2,393	2,438	+1.12%	3,400	43億3188万	+2.57%
01/21	2,457	2,457	2,411	2,411	+0.17%	1,900	42億8391万	+1.6%
01/20	2,401	2,450	2,401	2,407	+1.56%	1,500	42億7680万	+1.52%
01/19	2,370	2,370	2,370	2,370	-1.74%	400	42億1106万	0%
01/16	2,373	2,474	2,372	2,412	+0.5%	2,200	42億8568万	+1.77%
01/15	2,427	2,490	2,383	2,400	+0.88%	2,700	42億6436万	+1.35%
01/14	2,489	2,489	2,379	2,379	+1.32%	1,600	42億2705万	+0.51%
01/13	2,348	2,348	2,348	2,348	+0.17%	100	41億7197万	-0.8%
01/09	2,344	2,344	2,344	2,344	+0.17%	100	41億6486万	-0.89%
01/08	2,330	2,340	2,321	2,340	+1.17%	300	41億5775万	-0.93%
01/07	2,343	2,343	2,313	2,313	-1.24%	900	41億978万	-1.99%
01/06	2,342	2,342	2,342	2,342	0%	100	41億6131万	-0.72%
01/05	2,350	2,350	2,342	2,342	-0.34%	600	41億6131万	-0.64%
2025
12/30	2,399	2,399	2,350	2,350	-2.08%	1,800	41億7552万	-0.21%
12/29	2,350	2,400	2,350	2,400	+2.13%	600	42億6436万	+2.04%
12/26	2,360	2,366	2,321	2,350	-0.42%	2,200	41億7552万	+0.13%
12/25	2,390	2,390	2,350	2,360	-1.17%	1,000	41億9329万	+0.64%
12/24	2,390	2,390	2,351	2,388	-0.21%	700	42億4304万	+1.92%
12/23	2,393	2,393	2,393	2,393	+0.46%	100	42億5193万	+2.26%
12/19	2,382	2,382	2,382	2,382	-1%	100	42億3238万	+1.79%
12/18	2,408	2,408	2,381	2,406	-0.17%	700	42億7502万	+2.82%
12/17	2,430	2,445	2,410	2,410	+0.42%	1,500	42億8213万	+3.04%
12/16	2,400	2,419	2,400	2,400	+0.84%	600	42億6436万	+2.56%
12/15	2,417	2,417	2,380	2,380	+0.55%	200	42億2883万	+1.8%
12/12	2,316	2,367	2,316	2,367	+1.2%	700	42億573万	+1.33%
12/11	2,380	2,380	2,330	2,339	-0.97%	400	41億5598万	+0.17%
12/10	2,362	2,400	2,362	2,362	0%	500	41億9684万	+1.2%
12/09	2,362	2,379	2,362	2,362	-0.38%	400	41億9684万	+1.24%
12/08	2,360	2,371	2,360	2,371	+0.47%	200	42億1284万	+1.59%
12/05	2,370	2,370	2,360	2,360	-1.09%	200	41億9329万	+1.11%
12/02	2,390	2,390	2,386	2,386	0%	1,200	42億3949万	+2.27%
12/01	2,300	2,388	2,300	2,386	+4.51%	3,700	42億3949万	+2.36%
11/28	2,283	2,283	2,283	2,283	0%	200	40億5648万	-1.98%
11/27	2,283	2,283	2,280	2,283	0%	700	40億5648万	-2.06%
11/26	2,283	2,284	2,283	2,283	-0.22%	400	40億5648万	-2.06%
11/25	2,288	2,288	2,288	2,288	0%	100	40億6536万	-1.89%
11/21	2,288	2,288	2,288	2,288	+0.09%	200	40億6536万	-1.97%
11/20	2,285	2,286	2,285	2,286	+0.26%	200	40億6181万	-2.06%
11/19	17:20 本社移転に関するお知らせ
11/19	2,283	2,283	2,280	2,280	-0.13%	200	40億5114万	-2.44%
11/18	2,303	2,303	2,283	2,283	-0.87%	700	40億5648万	-2.44%
11/13	2,303	2,303	2,303	2,303	0%	400	40億9201万	-1.71%
11/12	2,303	2,303	2,303	2,303	-0.17%	100	40億9201万	-1.75%
11/11	2,372	2,372	2,305	2,307	-3.88%	1,200	40億9912万	-1.58%
11/10	16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/10	2,380	2,400	2,380	2,400	+1.05%	600	42億6436万	+2.52%
11/07	2,377	2,377	2,375	2,375	-0.84%	600	42億1994万	+1.63%
11/06	2,389	2,429	2,389	2,395	-1.36%	1,100	42億5548万	+2.57%
11/05	2,354	2,428	2,304	2,428	+3.14%	1,600	43億1411万	+4.12%
11/04	2,340	2,354	2,340	2,354	+1.47%	700	41億8263万	+1.12%
10/31	2,312	2,320	2,312	2,320	-1.07%	600	41億2222万	-0.39%
10/30	2,331	2,345	2,331	2,345	+0.6%	200	41億6664万	+0.6%
10/29	2,331	2,331	2,331	2,331	0%	100	41億4176万	+0.04%
10/28	2,426	2,426	2,331	2,331	-2.1%	300	41億4176万	+0.13%
10/27	2,381	2,381	2,381	2,381	+0.04%	400	42億3060万	+2.36%
10/24	2,380	2,380	2,380	2,380	+2.15%	100	42億2883万	+2.59%
10/23	2,282	2,330	2,282	2,330	-0.04%	200	41億3999万	+0.78%
10/22	2,350	2,350	2,331	2,331	+0.04%	200	41億4176万	+1.08%
10/21	2,330	2,330	2,330	2,330	0%	200	41億3999万	+1.26%
10/20	2,326	2,330	2,293	2,330	+2.01%	300	41億3999万	+1.53%
10/17	2,326	2,326	2,284	2,284	-1.76%	300	40億5825万	-0.22%
10/16	2,288	2,325	2,288	2,325	0%	300	41億3110万	+1.66%
10/15	2,300	2,325	2,284	2,325	+1.09%	400	41億3110万	+1.93%
10/14	2,320	2,337	2,300	2,300	-2.13%	1,700	40億8668万	+1.14%
10/10	2,377	2,381	2,350	2,350	-0.89%	2,300	41億7552万	+3.62%
10/09	2,350	2,371	2,350	2,371	+1.32%	400	42億1284万	+4.82%
10/08	2,350	2,350	2,340	2,340	0%	300	41億5775万	+3.82%
10/07	2,347	2,347	2,340	2,340	+1.74%	300	41億5775万	+4.14%
10/06	2,290	2,300	2,280	2,300	+2.68%	400	40億8668万	+2.68%
10/03	2,233	2,243	2,233	2,240	-1.75%	500	39億8007万	+0.27%
10/02	2,372	2,372	2,280	2,280	-1.81%	800	40億5114万	+2.29%
10/01	2,300	2,322	2,299	2,322	-0.09%	1,800	41億2577万	+4.5%
09/30	2,325	2,325	2,276	2,324	-0.04%	300	41億2932万	+5.02%
09/29	2,397	2,397	2,325	2,325	-2.27%	800	41億3110万	+5.49%

3944 古林紙工

IR情報

2025/09/29～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート