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
10/02	794	794	789	789	-0.88%	600	-	-0.38%
10/01	805	805	796	796	-0.5%	1,800	-	+0.51%
09/30	805	805	799	800	+0.13%	1,900	-	+1.01%
09/29	797	805	797	799	+0.38%	1,500	-	+0.88%
09/28	796	805	790	796	+0.25%	1,800	-	+0.51%
09/24	784	794	783	794	+1.02%	3,600	-	+0.13%
09/16	778	786	778	786	+0.9%	300	-	-0.88%
09/15	780	780	778	779	-0.13%	600	-	-1.77%
09/14	780	780	780	780	0%	200	-	-1.64%
09/11	782	782	780	780	-0.26%	1,900	-	-1.76%
09/10	789	789	771	782	-1.01%	1,600	-	-1.51%
09/09	795	795	790	790	-0.13%	1,700	-	-0.5%
09/08	800	800	791	791	-1.13%	200	-	-0.5%
09/07	800	800	800	800	+0.76%	500	-	+0.76%
09/03	798	798	794	794	+0.25%	400	-	0%
09/02	798	798	791	792	-0.38%	1,000	-	-0.13%
09/01	795	798	791	795	0%	3,600	-	+0.38%
08/31	800	800	792	795	-0.25%	1,000	-	+0.51%
08/28	805	805	797	797	-0.87%	900	-	+0.89%
08/27	803	805	793	804	+0.88%	1,900	-	+1.9%
08/26	797	797	795	797	0%	400	-	+1.14%
08/25	798	798	797	797	+0.25%	400	-	+1.14%
08/24	790	795	790	795	+0.76%	3,000	-	+0.89%
08/21	785	789	783	789	+0.64%	1,200	-	0%
08/19	792	792	784	784	-1.13%	600	-	-0.63%
08/18	792	794	792	793	-0.13%	300	-	+0.38%
08/17	802	803	793	794	-0.25%	1,000	-	+0.51%
08/14	805	805	796	796	-1.24%	1,600	-	+0.76%
08/13	807	807	792	806	-0.37%	2,200	-	+2.15%
08/12	805	809	800	809	+0.75%	4,700	-	+2.8%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/10	800	804	798	803	+1.65%	3,600	-	+2.29%
08/07	781	791	779	790	+1.15%	2,400	-	+0.89%
08/06	788	788	781	781	-1.01%	3,600	-	0%
08/05	789	790	789	789	0%	300	-	+1.15%
08/04	802	802	784	789	+0.13%	1,000	-	+1.41%
08/03	808	808	780	788	-1.25%	3,600	-	+1.55%
07/31	782	798	782	798	+2.31%	600	-	+3.1%
07/29	796	796	780	780	-0.89%	800	-	+1.04%
07/28	776	787	776	787	+1.42%	800	-	+2.21%
07/27	770	776	770	776	+0.78%	700	-	+1.04%
07/24	788	788	770	770	-0.39%	2,600	-	+0.39%
07/23	763	777	763	773	-0.26%	800	-	+1.05%
07/22	767	776	767	775	+1.31%	1,000	-	+1.44%
07/21	765	772	765	765	-0.26%	5,300	-	+0.26%
07/17	825	825	747	767	-5.77%	14,100	-	+0.66%
07/16	809	820	809	814	+1.62%	15,400	-	+6.96%
07/15	809	809	800	801	+0.25%	3,000	-	+5.67%
07/14	805	809	790	799	-0.5%	7,700	-	+5.83%
07/13	800	803	795	803	+0.5%	4,000	-	+6.64%
07/10	800	800	785	799	+0.38%	2,100	-	+6.53%
07/09	795	800	790	796	+0.13%	10,800	-	+6.42%
07/08	779	800	779	795	+3.11%	8,200	-	+6.71%
07/07	765	779	765	771	+2.66%	3,800	-	+3.77%
07/06	758	758	750	751	-1.18%	3,000	-	+1.21%
07/03	755	760	755	760	+0.66%	900	-	+2.43%
07/02	753	759	751	755	+1.07%	1,300	-	+1.75%
07/01	750	752	747	747	+0.27%	1,500	-	+0.81%
06/30	744	745	744	745	+0.13%	2,300	-	+0.54%
06/29	745	746	743	744	+0.54%	6,600	-	+0.4%
06/26	740	740	740	740	0%	600	-	-0.13%
06/25	737	740	736	740	+0.41%	700	-	-0.13%
06/24	740	744	737	737	-0.41%	1,200	-	-0.67%
06/23	743	748	740	740	+0.41%	400	-	-0.27%
06/22	741	741	737	737	-0.54%	3,000	-	-0.67%
06/19	744	744	741	741	+0.14%	600	-	-0.13%
06/18	742	743	740	740	-0.27%	1,400	-	-0.27%
06/17	739	742	739	742	+0.68%	13,100	-	-0.13%
06/16	738	739	737	737	-0.54%	2,400	-	-0.94%
06/15	745	745	740	741	-0.54%	1,700	-	-0.4%
06/12	749	749	745	745	+0.95%	3,200	-	0%
06/11	738	743	738	738	0%	800	-	-1.07%
06/10	739	739	738	738	+0.14%	500	-	-1.2%
06/09	740	741	735	737	-0.41%	5,200	-	-1.47%
06/08	741	742	738	740	+0.27%	1,400	-	-1.33%
06/05	737	743	736	738	0%	2,700	-	-1.86%
06/04	741	742	738	738	-0.81%	2,300	-	-1.99%
06/03	748	755	744	744	+0.68%	2,600	-	-1.46%
06/02	745	745	739	739	-1.2%	1,200	-	-2.38%
06/01	749	749	743	748	-0.27%	2,300	-	-1.45%
05/29	742	750	741	750	+0.67%	3,900	-	-1.45%
05/28	747	747	742	745	-0.27%	1,600	-	-2.36%
05/27	747	749	742	747	+0.13%	900	-	-2.35%
05/26	748	748	739	746	-0.27%	4,200	-	-2.61%
05/25	749	753	743	748	+0.94%	2,700	-	-2.6%
05/22	745	745	741	741	-0.13%	2,800	-	-3.64%
05/21	747	747	740	742	+0.82%	2,400	-	-3.64%
05/20	750	750	736	736	-1.47%	4,700	-	-4.66%
05/19	744	750	741	747	+0.95%	1,800	-	-3.36%
05/18	740	753	740	740	0%	5,500	-	-4.39%
05/15	754	754	735	740	-3.65%	17,400	-	-4.64%
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/14	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
05/14	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/14	（IR情報）15:30 支配株主等に関する事項について
05/14	760	769	759	768	+1.45%	2,200	-	-1.16%
05/13	（IR情報）15:30 繰延税金資産の計上及び業績予想の修正に関するお知らせ
05/13	759	760	755	757	-0.26%	1,500	-	-2.57%
05/12	756	759	756	759	+0.8%	1,200	-	-2.44%
05/11	772	773	739	753	-2.33%	14,500	-	-3.34%
05/08	771	771	766	771	0%	800	-	-1.03%
05/07	770	774	769	771	+0.52%	4,600	-	-1.03%
05/01	783	783	767	767	-1.29%	1,500	-	-1.67%
04/30	782	785	777	777	-0.13%	1,500	-	-0.64%
04/28	784	784	778	778	+0.13%	1,300	-	-0.64%
04/27	781	781	775	777	-1.02%	3,000	-	-0.89%

大村紙業（3953）のイベントチャート

2026/04/27～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート