| 2024 |
| 04/24 | 5,380 | 5,390 | 5,340 | 5,340 | -0.74% | 18,300 | 802億1508万 | +0.6% |
| 04/23 | 5,350 | 5,390 | 5,350 | 5,380 | +0.75% | 2,800 | 808億1594万 | +1.3% |
| 04/22 | 5,230 | 5,380 | 5,230 | 5,340 | +2.5% | 18,400 | 802億1508万 | +0.55% |
| 04/19 | 5,210 | 5,250 | 5,200 | 5,210 | -0.95% | 25,900 | 782億6228万 | -1.96% |
| 04/18 | 5,220 | 5,280 | 5,220 | 5,260 | +1.15% | 6,300 | 790億1335万 | -1.16% |
| 04/17 | 5,280 | 5,280 | 5,200 | 5,200 | -1.52% | 15,100 | 781億1206万 | -2.33% |
| 04/16 | 5,350 | 5,360 | 5,280 | 5,280 | -2.04% | 12,200 | 793億1378万 | -0.85% |
| 04/15 | 5,350 | 5,410 | 5,340 | 5,390 | +0.37% | 14,700 | 809億6615万 | +1.28% |
| 04/12 | 5,360 | 5,410 | 5,360 | 5,370 | 0% | 13,400 | 806億6572万 | +0.98% |
| 04/11 | 5,330 | 5,400 | 5,290 | 5,370 | +0.56% | 12,900 | 806億6572万 | +1.11% |
| 04/10 | 5,380 | 5,380 | 5,330 | 5,340 | -0.74% | 11,400 | 802億1508万 | +0.66% |
| 04/09 | 5,390 | 5,400 | 5,360 | 5,380 | -0.19% | 13,000 | 808億1594万 | +1.59% |
| 04/08 | 5,410 | 5,410 | 5,360 | 5,390 | 0% | 14,900 | 809億6615万 | +2.01% |
| 04/05 | 5,310 | 5,390 | 5,300 | 5,390 | +0.94% | 23,700 | 809億6615万 | +2.24% |
| 04/04 | 5,340 | 5,370 | 5,310 | 5,340 | +0.75% | 18,200 | 802億1508万 | +1.48% |
| 04/03 | 5,220 | 5,320 | 5,220 | 5,300 | +1.53% | 19,800 | 796億1422万 | +0.93% |
| 04/02 | 5,190 | 5,240 | 5,190 | 5,220 | +0.77% | 15,800 | 784億1249万 | -0.42% |
| 04/01 | 5,190 | 5,240 | 5,180 | 5,180 | 0% | 14,900 | 778億1163万 | -1.03% |
| 03/29 | 5,160 | 5,240 | 5,110 | 5,180 | +0.19% | 12,500 | 778億1163万 | -0.94% |
| 03/28 | 5,250 | 5,250 | 5,150 | 5,170 | -3.18% | 19,000 | 776億6141万 | -1% |
| 03/27 | 5,340 | 5,400 | 5,320 | 5,340 | +0.56% | 46,700 | 802億1508万 | +2.38% |
| 03/26 | 5,290 | 5,310 | 5,270 | 5,310 | +0.19% | 22,400 | 797億6443万 | +2.08% |
| 03/25 | 5,330 | 5,360 | 5,290 | 5,300 | -1.12% | 33,100 | 796億1422万 | +2.12% |
| 03/22 | 5,370 | 5,410 | 5,310 | 5,360 | -0.19% | 18,600 | 805億1551万 | +3.55% |
| 03/21 | 5,450 | 5,450 | 5,340 | 5,370 | -0.56% | 28,600 | 806億6572万 | +4.09% |
| 03/19 | 5,440 | 5,440 | 5,380 | 5,400 | +0.19% | 25,600 | 811億1637万 | +4.94% |
| 03/18 | （IR情報）13:00 役員報酬の減額に関するお知らせ |
| 03/18 | 5,370 | 5,440 | 5,350 | 5,390 | -0.37% | 25,900 | 809億6615万 | +5.05% |
| 03/15 | 5,360 | 5,410 | 5,290 | 5,410 | +0.19% | 60,600 | 812億6659万 | +5.75% |
| 03/14 | （IR情報）16:00 独立行政法人国立印刷局を発注者とする再生巻取用紙の入札に関する公正取引委員会の発表について |
| 03/14 | 5,350 | 5,400 | 5,340 | 5,400 | +1.69% | 15,100 | 811億1637万 | +5.82% |
| 03/13 | 5,260 | 5,330 | 5,260 | 5,310 | +1.53% | 17,700 | 797億6443万 | +4.3% |
| 03/12 | 5,220 | 5,260 | 5,130 | 5,230 | +0.19% | 16,400 | 785億6271万 | +2.91% |
| 03/11 | 5,210 | 5,280 | 5,170 | 5,220 | -1.14% | 18,000 | 784億1249万 | +2.82% |
| 03/08 | 5,170 | 5,290 | 5,160 | 5,280 | +1.54% | 26,600 | 793億1378万 | +4.12% |
| 03/07 | 5,240 | 5,250 | 5,170 | 5,200 | -0.19% | 15,500 | 781億1206万 | +2.71% |
| 03/06 | 5,070 | 5,210 | 5,070 | 5,210 | +1.96% | 23,500 | 782億6228万 | +3.01% |
| 03/05 | 5,100 | 5,140 | 5,090 | 5,110 | +0.2% | 15,800 | 767億6012万 | +1.11% |
| 03/04 | 5,140 | 5,150 | 5,070 | 5,100 | +0.2% | 18,300 | 766億991万 | +0.97% |
| 03/01 | 5,140 | 5,140 | 5,070 | 5,090 | -0.97% | 8,700 | 764億5969万 | +0.79% |
| 02/29 | 5,050 | 5,140 | 5,020 | 5,140 | +1.78% | 36,800 | 772億1077万 | +1.84% |
| 02/28 | 5,140 | 5,140 | 5,050 | 5,050 | -0.39% | 11,200 | 758億5883万 | +0.16% |
| 02/27 | 5,020 | 5,110 | 5,010 | 5,070 | +1% | 13,000 | 761億5926万 | +0.54% |
| 02/26 | 5,000 | 5,070 | 5,000 | 5,020 | -0.79% | 17,700 | 754億818万 | -0.4% |
| 02/22 | 5,030 | 5,060 | 5,010 | 5,060 | +0.8% | 12,500 | 760億904万 | +0.38% |
| 02/21 | 5,020 | 5,080 | 5,020 | 5,020 | 0% | 14,000 | 754億818万 | -0.38% |
| 02/20 | 5,050 | 5,080 | 5,020 | 5,020 | +0.9% | 15,200 | 754億818万 | -0.38% |
| 02/19 | 4,995 | 4,995 | 4,920 | 4,975 | -0.7% | 18,400 | 747億3221万 | -1.33% |
| 02/16 | 4,990 | 5,070 | 4,980 | 5,010 | +1.31% | 19,800 | 752億5797万 | -0.61% |
| 02/15 | 4,960 | 4,965 | 4,880 | 4,945 | -0.2% | 21,400 | 742億8156万 | -1.9% |
| 02/14 | 5,030 | 5,030 | 4,940 | 4,955 | -1.69% | 36,900 | 744億3178万 | -1.76% |
| 02/13 | 5,090 | 5,090 | 5,000 | 5,040 | +0.2% | 19,800 | 757億861万 | -0.14% |
| 02/09 | （IR情報）15:00 株式報酬制度における第三者割当による自己株式の処分に関するお知らせ |
| 02/09 | （IR情報）15:00 株式報酬制度における追加株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）13:00 取締役・監査役及び執行役員の人事に関するお知らせ |
| 02/09 | 5,010 | 5,110 | 5,010 | 5,030 | +0.4% | 17,700 | 755億5840万 | -0.32% |
| 02/08 | 5,070 | 5,070 | 5,000 | 5,010 | -1.18% | 17,900 | 752億5797万 | -0.69% |
| 02/07 | 5,070 | 5,150 | 5,070 | 5,070 | -0.59% | 7,200 | 761億5926万 | +0.52% |
| 02/06 | 5,150 | 5,150 | 5,100 | 5,100 | 0% | 7,100 | 766億991万 | +1.23% |
| 02/05 | 5,100 | 5,160 | 5,100 | 5,100 | +0.2% | 12,800 | 766億991万 | +1.37% |
| 02/02 | 5,090 | 5,120 | 5,040 | 5,090 | +0.2% | 9,000 | 764億5969万 | +1.35% |
| 02/01 | 5,050 | 5,090 | 5,050 | 5,080 | +0.2% | 7,200 | 763億947万 | +1.38% |
| 01/31 | 5,070 | 5,090 | 5,040 | 5,070 | -0.2% | 17,700 | 761億5926万 | +1.3% |
| 01/30 | 5,150 | 5,150 | 5,070 | 5,080 | -0.59% | 10,500 | 763億947万 | +1.68% |
| 01/29 | 5,040 | 5,130 | 5,040 | 5,110 | +1.59% | 8,000 | 767億6012万 | +2.4% |
| 01/26 | 5,060 | 5,080 | 5,010 | 5,030 | -1.18% | 11,500 | 755億5840万 | +0.94% |
| 01/25 | 5,010 | 5,090 | 5,000 | 5,090 | +1.6% | 9,800 | 764億5969万 | +2.31% |
| 01/24 | 5,020 | 5,050 | 4,990 | 5,010 | -0.2% | 14,100 | 752億5797万 | +0.87% |
| 01/23 | 5,060 | 5,080 | 5,010 | 5,020 | -0.79% | 7,500 | 754億818万 | +1.21% |
| 01/22 | 5,010 | 5,090 | 5,010 | 5,060 | +1.2% | 5,700 | 760億904万 | +2.12% |
| 01/19 | 5,060 | 5,090 | 5,000 | 5,000 | -0.99% | 12,200 | 751億775万 | +1.01% |
| 01/18 | 5,020 | 5,090 | 5,020 | 5,050 | +0.8% | 4,900 | 758億5883万 | +2.06% |
| 01/17 | 5,010 | 5,110 | 5,010 | 5,010 | -0.2% | 13,700 | 752億5797万 | +1.42% |
| 01/16 | 5,090 | 5,100 | 5,020 | 5,020 | -1.38% | 7,200 | 754億818万 | +1.72% |
| 01/15 | 4,985 | 5,100 | 4,985 | 5,090 | +2.72% | 13,700 | 764億5969万 | +3.2% |
| 01/12 | 5,020 | 5,040 | 4,950 | 4,955 | -1.29% | 12,900 | 744億3178万 | +0.63% |
| 01/11 | 5,010 | 5,100 | 5,000 | 5,020 | +0.2% | 27,300 | 754億818万 | +1.99% |
| 01/10 | 5,030 | 5,080 | 5,000 | 5,010 | -0.4% | 18,300 | 752億5797万 | +1.87% |
| 01/09 | 5,000 | 5,050 | 4,995 | 5,030 | +0.2% | 13,300 | 755億5840万 | +2.28% |
| 01/05 | 5,030 | 5,060 | 5,000 | 5,020 | +0.5% | 10,500 | 754億818万 | +2.18% |
| 01/04 | 4,935 | 5,030 | 4,910 | 4,995 | +0.3% | 11,500 | 750億3264万 | +1.88% |
| 2023 |
| 12/29 | 4,935 | 5,010 | 4,935 | 4,980 | +0.91% | 9,900 | 748億732万 | +1.82% |
| 12/28 | 4,925 | 4,940 | 4,900 | 4,935 | +0.2% | 7,200 | 741億3135万 | +1.11% |
| 12/27 | 4,865 | 4,940 | 4,865 | 4,925 | +1.23% | 11,000 | 739億8113万 | +1.09% |
| 12/26 | 4,850 | 4,885 | 4,830 | 4,865 | +0.72% | 12,100 | 730億7984万 | +0.06% |
| 12/25 | 4,925 | 4,945 | 4,815 | 4,830 | -1.93% | 8,600 | 725億5409万 | -0.47% |
| 12/22 | 4,850 | 4,950 | 4,850 | 4,925 | +1.65% | 13,300 | 739億8113万 | +1.55% |
| 12/21 | 4,930 | 4,930 | 4,835 | 4,845 | -1.72% | 13,600 | 727億7941万 | +0.12% |
| 12/20 | 4,890 | 4,945 | 4,890 | 4,930 | +0.1% | 8,200 | 740億5624万 | +1.99% |
| 12/19 | 4,820 | 4,950 | 4,820 | 4,925 | +1.65% | 17,200 | 739億8113万 | +2.11% |
| 12/18 | 4,830 | 4,855 | 4,805 | 4,845 | -0.51% | 16,300 | 727億7941万 | +0.69% |
| 12/15 | 4,880 | 4,900 | 4,810 | 4,870 | +0.41% | 31,200 | 731億5495万 | +1.44% |
| 12/14 | 4,915 | 4,915 | 4,850 | 4,850 | -0.61% | 12,800 | 728億5452万 | +1.29% |
| 12/13 | 4,935 | 4,935 | 4,860 | 4,880 | -1.11% | 6,900 | 733億516万 | +2.11% |
| 12/12 | （自社株買い）取締役会(2023年11月28日)での決議状況(取得期間2023年11月29日) |
| 12/12 | 4,960 | 5,010 | 4,935 | 4,935 | -0.7% | 15,000 | 741億3135万 | +3.37% |
| 12/11 | 4,850 | 4,975 | 4,835 | 4,970 | +2.47% | 26,200 | 746億5710万 | +4.21% |
| 12/08 | 4,880 | 4,915 | 4,800 | 4,850 | -0.61% | 33,900 | 728億5452万 | +1.93% |
| 12/07 | 4,920 | 4,920 | 4,875 | 4,880 | -1.31% | 11,200 | 733億516万 | +2.63% |
| 12/06 | 4,910 | 4,960 | 4,875 | 4,945 | +1.44% | 16,700 | 742億8156万 | +4.13% |
| 12/05 | 4,915 | 4,950 | 4,875 | 4,875 | -0.81% | 16,500 | 732億3006万 | +2.96% |
| 12/04 | 4,930 | 4,960 | 4,900 | 4,915 | -0.3% | 7,900 | 738億3092万 | +3.98% |
| 12/01 | （5%ルール）日本製紙（0.05%） |
| 12/01 | 4,925 | 5,000 | 4,910 | 4,930 | -1.3% | 23,800 | 740億5624万 | +4.58% |
| 11/30 | 4,910 | 5,040 | 4,885 | 4,995 | +1.73% | 61,900 | 750億3264万 | +6.25% |
| 11/29 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/29 | 5,050 | 5,190 | 4,910 | 4,910 | +3.04% | 62,300 | 737億5581万 | +4.82% |
| 11/28 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/28 | 4,705 | 4,780 | 4,705 | 4,765 | +1.17% | 13,500 | 715億7769万 | +2.03% |
