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	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,450 145 7/27 145 6/11	1,040 104 4/16	3,700 37,000 3/23	11.64	8.35	0.6	0.43	-	-	11.24倍 3/31
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	21.29	14.68	0.63	0.44	25億7638万	17億7682万	17.32倍 3/31
2012年 3月期	1,580 158 3/30	1,080 108 10/26 108 10/21	3,400 34,000 3/23	2106.67	1440	0.72	0.49	28億737万	19億1896万	2106.67倍 3/30
2013年 3月期	1,510 151 4/2	950 95 5/18	19,200 192,000 5/18	13.55	8.52	0.59	0.37	26億8299万	16億8797万	11.48倍 3/29
2014年 3月期	2,030 203 1/20	1,240 124 4/4	101,600 1,016,000 1/20	11.94	7.29	0.54	0.33	36億694万	22億325万	9.17倍 3/31
2015年 3月期	1,920 192 2/20	1,420 142 5/13	17,600 176,000 2/20	17.97	13.29	0.34	0.25	34億1149万	25億2308万	16.47倍 3/31
2016年 3月期	2,240 224 4/21	1,380 138 2/12 138 2/10	77,800 778,000 6/16	9.04	5.57	0.37	0.23	39億8007万	24億5201万	6.66倍 3/31
2017年 3月期	2,000 200 3/2	1,280 128 6/16	9,000 90,000 6/16	6.15	3.94	0.32	0.2	35億5364万	22億7432万	5.6倍 3/31
2018年 3月期	2,896 3/20	1,720 172 4/14	23,000 230,000 8/14	7.59	4.51	0.4	0.24	51億4567万	30億5613万	7.34倍 3/30
2019年 3月期	3,215 5/28	2,190 12/25	21,100 5/2	6.67	4.54	0.4	0.28	57億1247万	38億9123万	6.41倍 12/30
2020年 12月期	3,225 1/7	2,150 3/10	13,300 2/13	301.97	201.31	0.43	0.29	57億3024万	38億2016万	240.64倍 12/30
2021年 12月期	2,750 2/10	2,046 12/29	49,600 9/6	22.31	16.6	0.39	0.29	48億8625万	36億3537万	17.23倍 12/30
2022年 12月期	2,145 1/4	1,745 10/28 10/25	4,500 9/26	7.16	5.82	0.3	0.25	38億1127万	31億55万	6.14倍 12/29
2023年 12月期	2,777 9/19	1,840 1/5 1/4	26,700 9/1	7	4.64	0.36	0.24	49億3422万	32億6934万	5.84倍 12/29
2024年 12月期	2,630 2/6 2/5	1,703 8/7	43,500 2/9	11.8	7.64	0.31	0.2	46億7303万	30億2592万	8.31倍 12/30
2025年 12月期	2,452 9/26	1,802 1/15	12,700 8/8	8.61	6.33	0.27	0.2	43億5676万	32億182万	8.25倍 12/30
最新	3,150 2026/11/5		1,000	-		-		55億9698万		-

古林紙工（3944）のPER（株価収益率）の推移

2026/04/27～2026/11/05

株価＆PERの推移

年初来

開示資料

決算

株式

チャート