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
09/30	1,238	1,239	1,215	1,237	+0.16%	242,400	-	+0.24%	-	-
09/29	1,259	1,259	1,231	1,235	-3.29%	202,500	-	+0.16%	-	-
09/28	1,282	1,283	1,268	1,277	+0.39%	238,700	-	+3.65%	-	-
09/25	1,269	1,273	1,258	1,272	+0.47%	249,200	-	+3.41%	-	-
09/24	1,278	1,278	1,238	1,266	-0.63%	278,100	-	+3.01%	-	-
09/18	1,281	1,289	1,269	1,274	-0.47%	366,700	-	+3.75%	-	-
09/17	1,268	1,288	1,260	1,280	+1.35%	194,500	-	+4.4%	-	-
09/16	1,265	1,276	1,260	1,263	+0.24%	196,100	-	+3.02%	-	-
09/15	1,250	1,271	1,243	1,260	+1.04%	200,000	-	+2.86%	-	-
09/14	1,238	1,259	1,237	1,247	+0.81%	188,000	-	+1.71%	-	-
09/11	1,206	1,243	1,204	1,237	+1.39%	278,300	-	+1.06%	-	-
09/10	1,203	1,220	1,199	1,220	+1.24%	177,700	-	-0.08%	-	-
09/09	1,208	1,221	1,202	1,205	-0.25%	173,700	-	-0.99%	-	-
09/08	1,220	1,223	1,208	1,208	-1.47%	176,300	-	-0.49%	-	-
09/07	1,212	1,229	1,211	1,226	+1.16%	169,300	-	+1.24%	-	-
09/04	1,216	1,219	1,201	1,212	-0.98%	200,300	-	+0.5%	-	-
09/03	1,217	1,229	1,217	1,224	+1.32%	222,800	-	+1.75%	-	-
09/02	1,211	1,221	1,203	1,208	-1.87%	244,200	-	+0.75%	-	-
09/01	1,207	1,234	1,205	1,231	+1.99%	235,600	-	+3.01%	-	-
08/31	1,208	1,220	1,201	1,207	-0.74%	261,500	-	+1.34%	-	-
08/28	1,207	1,232	1,206	1,216	+0.08%	262,600	-	+2.44%	-	-
08/27	1,214	1,223	1,211	1,215	+0.08%	204,700	-	+2.62%	-	-
08/26	1,215	1,228	1,212	1,214	+1.59%	220,900	-	+2.88%	-	-
08/25	1,213	1,228	1,190	1,195	-1.32%	298,700	-	+1.53%	-	-
08/24	1,221	1,223	1,208	1,211	-0.82%	212,400	-	+3.15%	-	-
08/21	1,215	1,224	1,202	1,221	+0.49%	182,500	-	+4.27%	-	-
08/20	1,202	1,221	1,202	1,215	+0.16%	173,800	-	+4.02%	-	-
08/19	1,241	1,241	1,204	1,213	-2.96%	220,200	-	+4.21%	-	-
08/18	1,240	1,258	1,238	1,250	+1.05%	206,000	-	+7.85%	-	-
08/17	1,243	1,249	1,224	1,237	-0.8%	195,000	-	+7.29%	-	-
08/14	1,249	1,278	1,246	1,247	-1.27%	249,100	-	+8.62%	-	-
08/13	1,254	1,268	1,243	1,263	+0.72%	226,900	-	+10.69%	-	-
08/12	1,267	1,274	1,234	1,254	-1.65%	345,000	-	+10.48%	-	-
08/10	1,206	1,275	1,206	1,275	+5.9%	614,200	-	+13.03%	-	-
08/07	1,150	1,213	1,145	1,204	+5.15%	413,300	-	+7.4%	-	-
08/06	1,135	1,148	1,127	1,145	+0.88%	154,100	-	+2.51%	-	-
08/05	1,134	1,150	1,132	1,135	+0.09%	142,200	-	+1.89%	-	-
08/04	1,118	1,139	1,108	1,134	+1.43%	233,600	-	+2.07%	-	-
08/03	1,119	1,120	1,097	1,118	+0.09%	258,000	-	+0.72%	-	-
07/31	1,123	1,125	1,106	1,117	-0.53%	214,600	-	+0.72%	-	-
07/30	1,110	1,125	1,101	1,123	+0.09%	270,500	-	+1.45%	-	-
07/29	1,123	1,123	1,104	1,122	+0.63%	248,300	-	+1.63%	-	-
07/28	1,115	1,126	1,102	1,115	-1.06%	209,900	-	+1.18%	-	-
07/27	1,117	1,128	1,107	1,127	+1.9%	191,600	-	+2.36%	-	-
07/24	1,121	1,125	1,097	1,106	-2.3%	174,300	-	+0.64%	-	-
07/23	1,138	1,144	1,125	1,132	-0.53%	128,300	-	+3%	-	-
07/22	1,124	1,138	1,113	1,138	+1.25%	204,700	-	+3.64%	-	-
07/21	1,129	1,133	1,114	1,124	+0.54%	161,100	-	+2.55%	-	-
07/17	1,150	1,150	1,098	1,118	-2.27%	227,700	-	+2.1%	-	-
07/16	1,144	1,154	1,136	1,144	-0.17%	108,800	-	+4.57%	-	-
07/15	1,120	1,146	1,114	1,146	+3.34%	114,500	-	+4.85%	-	-
07/14	1,117	1,119	1,107	1,109	+0.73%	97,300	-	+1.65%	-	-
07/13	1,098	1,109	1,094	1,101	+0.55%	108,400	-	+1.01%	-	-
07/10	1,117	1,117	1,091	1,095	-1.17%	268,900	-	+0.55%	-	-
07/09	1,087	1,109	1,087	1,108	+2.21%	135,800	-	+1.84%	-	-
07/08	1,093	1,097	1,082	1,084	-0.73%	178,600	-	-0.18%	-	-
07/07	1,092	1,109	1,092	1,092	0%	109,200	-	+0.55%	-	-
07/06	1,108	1,117	1,086	1,092	-1.44%	250,400	-	+0.55%	-	-
07/03	1,099	1,115	1,099	1,108	+2.21%	161,500	-	+1.84%	-	-
07/02	1,088	1,095	1,078	1,084	+1.03%	113,400	-	-0.55%	-	-
07/01	1,070	1,077	1,059	1,073	+0.47%	180,000	-	-1.83%	-	-
06/30	1,098	1,101	1,068	1,068	-2.73%	210,300	-	-2.55%	-	-
06/29	1,095	1,098	1,079	1,098	+0.83%	230,500	-	-0.09%	-	-
06/26	1,079	1,094	1,072	1,089	+1.87%	209,600	-	-1.09%	-	-
06/25	1,076	1,081	1,067	1,069	+0.09%	167,700	-	-3.17%	-	-
06/24	1,072	1,076	1,062	1,068	-0.37%	150,600	-	-3.61%	-	-
06/23	1,083	1,097	1,071	1,072	-1.02%	173,400	-	-3.68%	-	-
06/22	1,086	1,090	1,074	1,083	+0.19%	155,000	-	-3.13%	-	-
06/19	1,102	1,120	1,081	1,081	-1.64%	588,500	-	-3.74%	-	-
06/18	1,094	1,117	1,093	1,099	+0.27%	159,600	-	-2.57%	-	-
06/17	1,119	1,122	1,095	1,096	-0.27%	170,400	-	-3.18%	-	-
06/16	1,099	1,105	1,092	1,099	-0.9%	109,600	-	-3.17%	-	-
06/15	1,110	1,120	1,105	1,109	+1.28%	155,300	-	-2.38%	-	-
06/12	1,115	1,129	1,095	1,095	-0.9%	281,500	-	-3.61%	-	-
06/11	1,098	1,112	1,083	1,105	+0.64%	280,400	-	-2.81%	-	-
06/10	1,087	1,104	1,086	1,098	+0.92%	207,800	-	-3.51%	-	-
06/09	1,090	1,098	1,077	1,088	+2.16%	255,300	-	-4.39%	-	-
06/08	1,061	1,068	1,048	1,065	-0.84%	247,500	-	-6.5%	-	-
06/05	1,075	1,088	1,065	1,074	+0.94%	195,700	-	-5.87%	-	-
06/04	1,075	1,087	1,058	1,064	-0.84%	179,700	-	-6.83%	-	-
06/03	1,121	1,123	1,073	1,073	-2.54%	303,400	-	-6.12%	-	-
06/02	1,112	1,113	1,077	1,101	-3%	354,000	-	-3.76%	-	-
06/01	1,146	1,155	1,103	1,135	-2.32%	484,000	-	-0.7%	-	-
05/29	1,157	1,162	1,146	1,162	+0.43%	730,500	-	+1.75%	-	-
05/28	1,155	1,171	1,142	1,157	+0.61%	554,800	-	+1.58%	-	-
05/27	1,150	1,157	1,140	1,150	0%	343,700	-	+1.23%	-	-
05/26	1,150	1,180	1,141	1,150	0%	398,200	-	+1.41%	-	-
05/25	1,149	1,160	1,139	1,150	-0.09%	248,400	-	+1.68%	-	-
05/22	1,180	1,185	1,117	1,151	-2.46%	334,900	-	+1.95%	-	-
05/21	1,198	1,202	1,179	1,180	+0.25%	217,500	-	+4.7%	-	-
05/20	1,190	1,205	1,161	1,177	-1.75%	332,100	-	+4.72%	-	-
05/19	1,220	1,222	1,178	1,198	-1.24%	328,200	-	+6.77%	-	-
05/18	1,212	1,222	1,198	1,213	-0.49%	465,700	-	+8.59%	-	-
05/15	1,200	1,235	1,196	1,219	+1.58%	639,300	-	+9.52%	-	-
05/14	1,160	1,218	1,141	1,200	+3.45%	693,700	-	+8.4%	-	-
05/13	1,119	1,211	1,116	1,160	+3.57%	365,800	-	+5.17%	-	-
05/12	1,130	1,142	1,120	1,120	-0.18%	184,100	-	+1.82%	-	-
05/11	1,118	1,130	1,109	1,122	+0.45%	286,500	-	+2.09%	-	-
05/08	1,129	1,131	1,103	1,117	-1.41%	306,400	-	+1.92%	-	-
05/07	1,100	1,136	1,090	1,133	+3.38%	408,900	-	+3.75%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	365 8/24	258 4/30	253,000 12/10 8/24	-	-	510億7327万 3/31
2011年 3月期	368 4/12	248 3/15	453,000 12/10	552億7930万	372億5344万	465億6680万 3/31
2012年 3月期	315 3/27 4/1	244 12/20	479,000 12/20	473億1788万	366億5258万	450億6465万 3/30
2013年 3月期	318 3/5 3/4	227 11/14	419,000 3/8	477億6853万	340億9892万	450億6465万 3/29
2014年 3月期	353 3/26	275 6/21 6/7	732,000 6/21	530億2607万	413億926万	503億25万 3/31
2015年 3月期	364 4/4 4/3	300 10/17	375,000 3/26	546億7844万	450億6465万	474億3000万 3/31
2016年 3月期	359 8/11	304 2/17	300,000 6/12	539億2736万	456億6551万	441億9952万 3/31
2017年 3月期	405 3/28 3/15	304 4/8	476,000 12/12	608億3728万	456億6551万	503億6044万 3/31
2018年 3月期	486 9/20	352 4/19	884,000 88,400 2/28	730億473万	528億7586万	606億123万 3/30
2019年 3月期	529 5,290 6/13 5,290 6/12	383 3,825 2/1	1,082,000 108,200 10/30	794億6400万	574億5743万	584億8585万 3/29
2020年 3月期	443 4,430 4/15	290 2,900 3/23	826,000 82,600 3/23	665億4547万	435億6249万	514億6189万 3/31
2021年 3月期	418 4,180 6/9	331 3,305 4/6	669,000 66,900 3/29	627億9008万	496億4622万	499億262万 3/31
2022年 3月期	423 4,225 2/8	351 3,515 6/30 3,510 6/29	551,000 55,100 3/29	634億6605万	528億75万	531億6496万 3/31
2023年 3月期	574 5,740 3/10 5,740 3/9	356 3,555 6/20	796,000 79,600 11/8	862億2370万	534億161万	706億4765万 3/31
2024年 3月期	567 5,670 5/12	447 4,465 10/24	1,420,000 142,000 10/30	851億7219万	670億7122万	637億9006万 3/29
2025年 3月期	720 9/27	504 5,040 8/5	860,800 3/27	1081億5516万	757億861万	742億8369万 3/31
2026年 3月期	1,162 3/3	516 4/7	922,400 10/30	1396億9042万	775億1120万	1163億5660万 3/31
最新	1,237 2026/9/30		242,400	1487億658万

日本紙パルプ商事（8032）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート