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
10/06	721	728	715	725	-1.49%	28,700	-	+9.19%
10/05	732	768	716	736	-5.28%	189,600	-	+11.18%
10/02	777	777	777	777	+14.77%	31,200	-	+17.73%
10/01	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
10/01	（IR情報）15:30 業績予想の修正に関するお知らせ
10/01	683	683	670	677	-1.17%	9,600	-	+3.2%
09/30	683	685	672	685	-0.29%	5,300	-	+4.42%
09/29	682	687	676	687	-0.43%	4,400	-	+4.89%
09/28	689	690	673	690	-0.58%	18,600	-	+5.5%
09/25	668	697	668	694	+5.15%	22,800	-	+6.28%
09/24	662	664	655	660	-0.3%	11,900	-	+1.23%
09/18	656	662	653	662	+2.48%	7,900	-	+1.53%
09/17	642	652	642	646	+1.1%	4,400	-	-0.92%
09/16	633	639	630	639	+1.27%	1,700	-	-2.14%
09/15	626	631	626	631	+0.48%	2,700	-	-3.52%
09/14	627	628	626	628	0%	6,000	-	-4.12%
09/11	624	630	624	628	+0.64%	1,900	-	-4.41%
09/10	628	628	624	624	+0.16%	800	-	-5.17%
09/09	636	636	623	623	-2.04%	7,300	-	-5.61%
09/08	633	638	632	636	+0.79%	1,200	-	-3.78%
09/07	632	637	631	631	+0.16%	4,000	-	-4.68%
09/04	648	648	630	630	-3.23%	10,800	-	-4.98%
09/03	652	652	650	651	-0.15%	2,800	-	-1.96%
09/02	651	656	651	652	-0.15%	8,000	-	-1.81%
09/01	661	661	653	653	-1.21%	8,700	-	-1.51%
08/31	659	663	659	661	-0.9%	3,700	-	-0.3%
08/28	661	667	656	667	-2.77%	9,400	-	+0.76%
08/27	686	686	679	686	0%	6,800	-	+3.78%
08/26	671	693	671	686	+1.78%	19,400	-	+4.1%
08/25	670	674	665	674	+0.75%	4,500	-	+2.59%
08/24	660	669	660	669	+0.3%	3,100	-	+2.14%
08/21	664	667	660	667	+0.45%	2,700	-	+1.99%
08/20	655	665	655	664	+1.37%	1,400	-	+1.68%
08/19	671	671	655	655	-2.24%	8,000	-	+0.46%
08/18	668	674	665	670	-0.59%	1,800	-	+3.08%
08/17	667	678	664	674	+1.81%	9,600	-	+4.17%
08/14	663	667	662	662	-0.3%	2,000	-	+2.8%
08/13	662	665	662	664	+0.3%	800	-	+3.43%
08/12	654	663	654	662	+0.46%	4,600	-	+3.44%
08/10	656	664	653	659	-0.9%	3,900	-	+3.29%
08/07	668	668	662	665	-0.3%	1,900	-	+4.56%
08/06	658	667	658	667	+0.15%	6,500	-	+5.21%
08/05	665	666	659	666	+0.91%	3,400	-	+5.38%
08/04	655	660	655	660	+1.23%	4,300	-	+4.76%
08/03	651	654	649	652	-1.06%	4,200	-	+3.82%
07/31	655	660	647	659	+1.38%	11,900	-	+5.1%
07/30	648	650	639	650	+0.46%	4,800	-	+4%
07/29	644	654	644	647	+0.78%	7,700	-	+4.02%
07/28	642	642	634	642	+0.31%	6,100	-	+3.38%
07/27	635	643	635	640	+0.79%	3,400	-	+3.39%
07/24	639	639	635	635	-0.63%	1,200	-	+2.92%
07/23	633	639	633	639	+0.16%	2,600	-	+3.73%
07/22	639	642	634	638	0%	3,500	-	+3.74%
07/21	641	641	636	638	+0.31%	1,400	-	+3.91%
07/17	640	642	620	636	-0.47%	6,800	-	+3.58%
07/16	639	640	630	639	0%	3,900	-	+4.24%
07/15	642	642	621	639	+1.11%	15,500	-	+4.41%
07/14	（IR情報）15:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/14	607	680	607	632	+4.46%	51,500	-	+3.27%
07/13	615	615	605	605	-0.66%	3,100	-	-0.98%
07/10	606	615	606	609	+0.5%	3,800	-	-0.33%
07/09	612	615	605	606	-0.66%	5,200	-	-0.98%
07/08	617	617	609	610	-0.49%	2,900	-	-0.33%
07/07	617	618	609	613	-0.16%	6,500	-	0%
07/06	612	614	605	614	+1.15%	5,200	-	+0.16%
07/03	608	612	607	607	-0.49%	2,300	-	-0.98%
07/02	611	618	606	610	-0.49%	2,500	-	-0.65%
07/01	612	613	607	613	-0.49%	800	-	-0.16%
06/30	614	616	607	616	+0.33%	3,100	-	+0.33%
06/29	615	615	605	614	+0.33%	5,600	-	+0.16%
06/26	615	615	609	612	+0.16%	4,600	-	-0.16%
06/25	604	612	598	611	+2.35%	5,800	-	-0.33%
06/24	598	598	594	597	-0.17%	5,800	-	-2.77%
06/23	600	603	596	598	-0.33%	3,000	-	-2.76%
06/22	602	605	595	600	-0.33%	10,200	-	-2.44%
06/19	606	607	601	602	-0.82%	6,200	-	-2.11%
06/18	608	616	606	607	-0.82%	8,900	-	-1.62%
06/17	615	615	605	612	-1.45%	14,600	-	-0.81%
06/16	611	621	609	621	+0.65%	15,500	-	+0.65%
06/15	614	626	609	617	-0.64%	6,700	-	0%
06/12	619	621	613	621	0%	9,900	-	+0.81%
06/11	623	623	614	621	-0.32%	4,200	-	+0.81%
06/10	614	625	614	623	+1.47%	4,400	-	+1.14%
06/09	612	620	612	614	-0.81%	3,500	-	-0.32%
06/08	608	619	608	619	+0.65%	1,600	-	+0.49%
06/05	616	623	614	615	-0.81%	8,900	-	-0.16%
06/04	626	626	614	620	-0.96%	2,500	-	+0.65%
06/03	621	630	612	626	+0.32%	12,000	-	+1.46%
06/02	613	627	613	624	+1.3%	4,600	-	+1.13%
06/01	621	630	616	616	-1.6%	7,000	-	-0.16%
05/29	608	626	608	626	+2.62%	10,300	-	+1.46%
05/28	608	620	601	610	+0.49%	10,900	-	-1.13%
05/27	610	610	595	607	+1.17%	10,800	-	-1.94%
05/26	607	609	600	600	-1.15%	12,000	-	-3.07%
05/25	623	623	606	607	-2.41%	3,900	-	-2.25%
05/22	624	637	617	622	-0.64%	6,000	-	0%
05/21	609	626	609	626	+1.29%	2,600	-	+0.64%
05/20	603	629	603	618	+3.17%	12,900	-	-0.48%
05/19	606	613	598	599	-2.28%	18,600	-	-3.54%
05/18	619	619	606	613	-3.16%	5,300	-	-1.29%
05/15	625	635	625	633	+2.26%	3,100	-	+1.93%
05/14	625	625	619	619	+0.16%	3,400	-	-0.16%
05/13	604	621	604	618	+2.32%	4,700	-	-0.32%

グラファイトデザイン（7847）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート