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
04/26	1,462	1,462	1,451	1,451	+0.07%	200	75億8148万	+0.07%
04/25	1,450	1,450	1,450	1,450	0%	500	75億7626万	0%
04/23	1,442	1,450	1,442	1,450	+0.55%	300	75億7626万	+0.07%
04/22	1,442	1,442	1,442	1,442	+0.07%	400	75億3446万	-0.41%
04/19	1,452	1,452	1,440	1,441	-0.96%	1,300	75億2923万	-0.48%
04/18	1,456	1,456	1,455	1,455	0%	2,400	76億238万	+0.48%
04/17	1,452	1,461	1,452	1,455	+0.28%	600	76億238万	+0.62%
04/16	1,463	1,463	1,451	1,451	-0.82%	1,400	75億8148万	+0.42%
04/15	1,463	1,463	1,451	1,463	+0.9%	600	76億4418万	+1.32%
04/12	1,440	1,450	1,440	1,450	-0.75%	400	75億7626万	+0.49%
04/11	1,445	1,461	1,434	1,461	+0.14%	300	76億3373万	+1.32%
04/10	1,450	1,459	1,443	1,459	+0.9%	500	76億2328万	+1.25%
04/09	1,459	1,479	1,440	1,446	-0.89%	1,200	75億5536万	+0.42%
04/08	1,441	1,459	1,440	1,459	+1.32%	1,900	76億2328万	+1.39%
04/05	1,441	1,447	1,440	1,440	-0.48%	700	75億2401万	+0.07%
04/04	1,447	1,448	1,447	1,447	-0.07%	700	75億6058万	+0.49%
04/03	1,440	1,448	1,440	1,448	-0.07%	1,100	75億6581万	+0.49%
04/02	1,450	1,450	1,449	1,449	-0.14%	200	75億7103万	+0.49%
04/01	1,451	1,455	1,451	1,451	+0.69%	3,700	75億8148万	+0.55%
03/29	1,466	1,466	1,439	1,441	+0.35%	400	75億2923万	-0.14%
03/28	1,436	1,436	1,436	1,436	-0.42%	100	75億311万	-0.62%
03/27	1,442	1,462	1,440	1,442	-0.07%	4,800	75億3446万	-0.28%
03/26	1,448	1,462	1,443	1,443	-1.1%	3,800	75億3968万	-0.28%
03/25	1,465	1,465	1,445	1,459	0%	2,100	76億2328万	+0.76%
03/22	1,457	1,459	1,443	1,459	+1.18%	1,200	76億2328万	+0.83%
03/21	1,438	1,462	1,438	1,442	+0.28%	3,000	75億3446万	-0.21%
03/19	1,449	1,450	1,431	1,438	+0.7%	1,800	75億1356万	-0.62%
03/18	1,449	1,450	1,428	1,428	-0.42%	2,900	74億6131万	-1.31%
03/15	1,436	1,436	1,434	1,434	0%	800	74億9266万	-0.97%
03/14	1,427	1,440	1,427	1,434	+0.56%	1,800	74億9266万	-1.1%
03/13	1,426	1,430	1,426	1,426	+0.35%	500	74億5086万	-1.72%
03/12	1,420	1,428	1,420	1,421	+0.07%	600	74億2473万	-2.2%
03/11	1,433	1,433	1,420	1,420	-0.91%	1,600	74億1951万	-2.27%
03/08	1,433	1,433	1,433	1,433	+0.21%	100	74億8743万	-1.44%
03/07	1,430	1,439	1,430	1,430	-0.07%	1,500	74億7176万	-1.72%
03/06	1,431	1,448	1,428	1,431	-0.14%	2,100	74億7698万	-1.72%
03/05	1,433	1,441	1,432	1,433	+0.21%	1,300	74億8743万	-1.58%
03/04	1,450	1,450	1,424	1,430	-2.32%	3,600	74億7176万	-1.85%
03/01	1,460	1,466	1,460	1,464	0%	1,100	76億4941万	+0.48%
02/29	1,448	1,464	1,440	1,464	-0.61%	500	76億4941万	+0.55%
02/28	1,475	1,475	1,473	1,473	+0.89%	500	76億9643万	+1.24%
02/27	1,475	1,475	1,445	1,460	-0.75%	1,500	76億2851万	+0.48%
02/26	1,474	1,500	1,441	1,471	-0.2%	6,400	76億8598万	+1.31%
02/22	1,469	1,478	1,438	1,474	+0.34%	1,900	77億166万	+1.59%
02/21	1,433	1,471	1,433	1,469	-0.27%	1,700	76億7553万	+1.45%
02/20	1,475	1,475	1,473	1,473	+0.07%	1,500	76億9643万	+2.01%
02/19	1,460	1,472	1,435	1,472	+1.17%	600	76億9121万	+2.08%
02/16	1,460	1,460	1,431	1,455	+1.75%	1,200	76億238万	+1.11%
02/15	1,460	1,460	1,430	1,430	0%	1,000	74億7176万	-0.49%
02/14	1,428	1,458	1,425	1,430	-3.38%	2,000	74億7176万	-0.42%
02/13	1,420	1,480	1,420	1,480	+2.78%	3,700	77億3301万	+3.21%
02/09	1,444	1,446	1,440	1,440	-0.35%	2,300	75億2401万	+0.77%
02/08	14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/08	1,490	1,490	1,444	1,445	-3.02%	2,400	75億5013万	+1.33%
02/07	1,466	1,490	1,460	1,490	+1.71%	1,400	77億8526万	+4.78%
02/06	1,464	1,490	1,462	1,465	+0.34%	1,100	76億5463万	+3.39%
02/05	1,445	1,498	1,445	1,460	+1.04%	800	76億2851万	+3.33%
02/02	1,450	1,450	1,445	1,445	0%	800	75億5013万	+2.63%
01/31	1,445	1,445	1,440	1,445	0%	400	75億5013万	+2.92%
01/30	1,431	1,445	1,431	1,445	0%	800	75億5013万	+3.14%
01/29	1,444	1,445	1,444	1,445	0%	200	75億5013万	+3.44%
01/26	1,431	1,445	1,431	1,445	0%	400	75億5013万	+3.66%
01/25	1,445	1,445	1,445	1,445	0%	900	75億5013万	+3.88%
01/23	1,445	1,445	1,445	1,445	+0.63%	100	75億5013万	+4.26%
01/22	1,410	1,437	1,410	1,436	+0.21%	2,000	75億311万	+3.83%
01/19	1,426	1,436	1,423	1,433	-0.21%	1,200	74億8743万	+3.69%
01/18	1,435	1,436	1,435	1,436	+0.07%	800	75億311万	+4.13%
01/17	1,437	1,451	1,435	1,435	+0.63%	3,300	74億9788万	+4.29%
01/16	1,430	1,430	1,403	1,426	+1.64%	3,400	74億5086万	+3.86%
01/15	1,403	1,404	1,400	1,403	+1.37%	500	73億3068万	+2.41%
01/12	1,410	1,410	1,365	1,384	-1.84%	3,200	72億3141万	+1.24%
01/11	1,410	1,410	1,405	1,410	+0.57%	1,100	73億6726万	+3.3%
01/10	1,402	1,402	1,402	1,402	+0.07%	300	73億2546万	+2.94%
01/09	1,400	1,425	1,397	1,401	+0.07%	500	73億2023万	+2.94%
01/05	1,385	1,400	1,360	1,400	+1.38%	1,500	73億1501万	+3.02%
01/04	1,370	1,386	1,359	1,381	+1.54%	3,500	72億1573万	+1.77%
2023
12/29	1,362	1,364	1,360	1,360	-0.15%	1,100	71億601万	+0.29%
12/28	1,362	1,362	1,358	1,362	+0.29%	300	71億1646万	+0.52%
12/27	1,358	1,358	1,347	1,358	0%	1,500	70億9556万	+0.3%
12/26	1,359	1,359	1,356	1,358	-0.07%	4,700	70億9556万	+0.3%
12/25	1,348	1,359	1,347	1,359	+0.97%	800	71億78万	+0.44%
12/22	1,347	1,347	1,345	1,346	-0.3%	700	70億3286万	-0.44%
12/21	1,351	1,366	1,350	1,350	-0.07%	1,300	70億5376万	-0.15%
12/20	1,350	1,381	1,350	1,351	+0.45%	2,600	70億5898万	-0.07%
12/19	1,370	1,370	1,341	1,345	-1.82%	700	70億2763万	-0.44%
12/18	1,374	1,374	1,370	1,370	0%	600	71億5826万	+1.41%
12/15	1,370	1,370	1,370	1,370	+2.24%	400	71億5826万	+1.48%
12/14	1,336	1,341	1,336	1,340	-1.9%	1,800	70億151万	-0.74%
12/13	1,365	1,366	1,365	1,366	-2.08%	300	71億3736万	+1.19%
12/12	1,364	1,395	1,364	1,395	+2.27%	1,700	72億8888万	+3.33%
12/11	1,374	1,380	1,364	1,364	+0.29%	1,900	71億2691万	+1.19%
12/08	1,360	1,364	1,360	1,360	0%	1,300	71億601万	+1.04%
12/07	1,345	1,361	1,345	1,360	+1.12%	1,300	71億601万	+1.19%
12/06	1,345	1,345	1,345	1,345	+0.3%	400	70億2763万	+0.22%
12/05	1,336	1,341	1,334	1,341	+0.37%	500	70億673万	0%
12/04	1,335	1,336	1,335	1,336	0%	700	69億8061万	-0.37%
12/01	1,355	1,355	1,336	1,336	-1.76%	600	69億8061万	-0.37%
11/29	1,361	1,361	1,360	1,360	0%	300	71億601万	+1.42%
11/28	1,355	1,360	1,355	1,360	+0.44%	500	71億601万	+1.49%
11/27	1,340	1,354	1,340	1,354	+0.89%	200	70億7466万	+0.97%
11/24	1,347	1,355	1,342	1,342	-0.37%	3,000	70億1196万	0%

3952 中央紙器工業

IR情報

2023/11/24～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート