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	472	475	472	475	+1.06%	300	-	+0.42%
10/01	470	470	470	470	-0.21%	100	-	-0.63%
09/30	472	473	468	471	+0.43%	800	-	-0.42%
09/29	465	473	465	469	-0.64%	2,300	-	-0.85%
09/28	472	472	471	472	0%	2,000	-	-0.21%
09/25	470	472	470	472	0%	1,300	-	-0.21%
09/24	475	477	469	472	-0.63%	9,900	-	-0.21%
09/18	475	476	472	475	+1.06%	1,700	-	+0.42%
09/17	474	475	468	470	-0.63%	9,800	-	-0.42%
09/16	473	473	473	473	0%	100	-	+0.21%
09/15	474	474	471	473	0%	800	-	+0.21%
09/14	473	473	473	473	0%	300	-	+0.42%
09/11	476	476	473	473	-0.63%	600	-	+0.42%
09/10	472	476	472	476	+0.85%	200	-	+1.06%
09/09	472	472	472	472	+0.21%	100	-	+0.21%
09/08	470	476	470	471	-0.42%	1,300	-	0%
09/07	478	480	469	473	-1.25%	7,900	-	+0.42%
09/04	476	479	474	479	+0.63%	2,300	-	+1.7%
09/03	476	476	476	476	+0.21%	100	-	+1.06%
09/02	472	475	472	475	+0.85%	400	-	+1.06%
09/01	476	477	469	471	-0.21%	2,200	-	+0.21%
08/31	468	477	467	472	-0.21%	4,000	-	+0.43%
08/28	472	476	471	473	0%	1,200	-	+0.64%
08/27	476	476	472	473	-0.84%	600	-	+0.64%
08/26	471	477	471	477	+1.06%	1,800	-	+1.49%
08/25	469	476	468	472	+0.43%	1,900	-	+0.64%
08/24	474	474	469	470	-0.84%	7,600	-	+0.21%
08/21	474	474	470	474	0%	2,400	-	+1.07%
08/20	471	474	470	474	+0.85%	1,200	-	+1.07%
08/19	470	470	470	470	+0.21%	300	-	+0.43%
08/18	467	476	467	469	+0.64%	2,600	-	+0.21%
08/17	468	470	466	466	+0.43%	1,600	-	-0.43%
08/14	465	465	464	464	-0.22%	1,500	-	-0.85%
08/13	465	468	465	465	0%	700	-	-0.64%
08/12	468	475	464	465	+0.22%	3,800	-	-0.64%
08/10	（IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/10	462	470	462	464	-1.28%	9,600	-	-1.07%
08/07	470	470	470	470	+0.21%	100	-	+0.21%
08/04	469	469	469	469	0%	1,200	-	+0.21%
08/03	470	475	469	469	-0.42%	1,300	-	+0.21%
07/31	471	471	471	471	+0.21%	100	-	+0.64%
07/30	475	475	470	470	-0.21%	2,200	-	+0.43%
07/29	471	471	471	471	-0.42%	100	-	+0.64%
07/28	471	475	471	473	+0.42%	3,800	-	+1.07%
07/27	472	472	471	471	0%	1,200	-	+0.64%
07/24	471	472	471	471	0%	800	-	+0.64%
07/23	472	472	471	471	0%	1,600	-	+0.86%
07/22	471	473	471	471	0%	9,600	-	+0.86%
07/21	468	471	468	471	+0.64%	1,600	-	+0.86%
07/17	468	468	468	468	0%	200	-	+0.21%
07/16	468	470	467	468	+0.21%	1,600	-	+0.21%
07/15	468	470	466	467	+0.43%	1,900	-	0%
07/14	464	466	464	465	0%	2,300	-	-0.43%
07/13	465	465	465	465	-0.43%	100	-	-0.43%
07/10	467	467	467	467	+0.86%	100	-	0%
07/09	466	466	463	463	-1.28%	1,500	-	-0.86%
07/08	470	470	465	469	0%	3,900	-	+0.43%
07/07	468	470	468	469	+0.21%	1,200	-	+0.43%
07/06	469	469	468	468	+0.43%	500	-	+0.21%
07/02	471	471	466	466	-0.85%	600	-	-0.21%
07/01	470	470	470	470	+1.29%	100	-	+0.64%
06/30	463	471	463	464	+0.43%	700	-	-0.64%
06/29	464	465	462	462	-0.43%	1,300	-	-1.07%
06/26	472	472	463	464	-1.49%	1,500	-	-0.64%
06/25	470	471	469	471	+0.43%	4,300	-	+0.86%
06/24	470	471	469	469	0%	600	-	+0.43%
06/23	470	470	469	469	+0.43%	1,500	-	+0.43%
06/22	467	467	467	467	0%	2,600	-	0%
06/19	465	467	465	467	+0.21%	1,000	-	0%
06/18	（IR情報）16:00 「資本コストや株価を意識した経営の実現に向けた対応」について
06/18	469	469	459	466	0%	2,400	-	0%
06/17	469	469	466	466	-0.64%	800	-	0%
06/16	469	469	469	469	+1.08%	100	-	+0.64%
06/12	463	464	463	464	-0.22%	700	-	-0.43%
06/11	466	466	456	465	-0.64%	3,900	-	0%
06/10	468	468	468	468	+0.43%	100	-	+0.65%
06/09	471	471	466	466	-1.06%	1,400	-	+0.22%
06/08	463	473	463	471	+0.21%	2,000	-	+1.51%
06/05	470	472	465	470	0%	1,800	-	+1.29%
06/04	470	470	470	470	+1.08%	3,200	-	+1.29%
06/03	465	465	465	465	-1.06%	800	-	+0.43%
06/02	470	470	470	470	+1.08%	300	-	+1.51%
06/01	468	470	465	465	0%	3,200	-	+0.43%
05/29	465	465	465	465	-0.43%	100	-	+0.43%
05/28	468	468	467	467	+0.43%	300	-	+0.86%
05/27	465	465	465	465	+0.43%	100	-	+0.43%
05/26	468	468	457	463	-1.07%	2,600	-	0%
05/25	469	469	466	468	+0.43%	2,300	-	+1.08%
05/22	466	467	466	466	0%	2,600	-	+0.65%
05/21	465	466	462	466	-0.21%	1,300	-	+0.65%
05/20	467	467	466	467	+0.21%	900	-	+0.86%
05/19	465	466	465	466	+0.22%	500	-	+0.65%
05/18	466	466	465	465	0%	700	-	+0.65%
05/15	（IR情報）16:00 中期経営計画の策定に関するお知らせ
05/15	460	465	460	465	+1.09%	500	-	+0.65%
05/14	466	466	460	460	0%	2,200	-	-0.43%
05/13	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）16:00 会社人事に関するお知らせ
05/13	（IR情報）16:00 定款一部変更に関するお知らせ
05/13	457	460	457	460	-0.86%	1,600	-	-0.43%
05/12	457	465	457	464	+1.31%	400	-	+0.43%
05/11	458	458	458	458	+0.22%	100	-	-0.65%
05/08	457	457	457	457	-0.22%	100	-	-0.87%
05/07	462	465	458	458	-0.43%	3,700	-	-0.87%
05/01	（IR情報）17:00 2026年3月期連結業績予想の修正に関するお知らせ
05/01	460	460	460	460	0%	100	-	-0.65%
04/30	463	463	457	460	+1.1%	2,200	-	-0.86%

平和紙業（9929）のイベントチャート

2026/04/30～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート