日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,461	2,532	2,461	2,532	+1.73%	38,100	1602億4089万	+1.56%
04/17	2,498	2,506	2,451	2,489	-0.48%	70,300	1575億1958万	+0.08%
04/16	2,564	2,564	2,466	2,501	-2.46%	77,000	1582億7901万	+0.64%
04/15	2,550	2,568	2,522	2,564	+0.27%	91,700	1622億6605万	+3.35%
04/12	2,506	2,561	2,502	2,557	+1.67%	71,200	1618億2304万	+3.19%
04/11	2,527	2,547	2,501	2,515	-1.57%	60,300	1591億6502万	+1.66%
04/10	2,525	2,580	2,523	2,555	+2.16%	105,800	1616億9647万	+3.27%
04/09	2,468	2,506	2,468	2,501	+1.34%	46,500	1582億7901万	+1.21%
04/08	2,469	2,486	2,416	2,468	+1.36%	108,400	1561億9056万	+0.08%
04/05	2,401	2,448	2,390	2,435	+1.21%	82,700	1541億212万	-1.18%
04/04	2,393	2,433	2,380	2,406	-0.04%	126,500	1522億6681万	-2.27%
04/03	2,429	2,439	2,388	2,407	+0.5%	58,500	1523億3010万	-2.11%
04/02	2,501	2,501	2,375	2,395	-3.23%	87,900	1515億7066万	-2.56%
04/01	2,569	2,569	2,468	2,475	-3.06%	56,200	1566億3357万	+0.69%
03/29	2,528	2,569	2,489	2,553	+1.03%	92,800	1615億6990万	+3.99%
03/28	15:00 第三者割当による自己株式処分及び自己株式の消却に関するお知らせ
03/28	2,579	2,579	2,511	2,527	-2.13%	70,500	1599億2445万	+3.14%
03/27	2,520	2,592	2,519	2,582	+3.57%	133,000	1634億520万	+5.56%
03/26	2,510	2,519	2,487	2,493	-1.07%	43,000	1577億7272万	+2.09%
03/25	2,540	2,587	2,520	2,520	-0.12%	115,800	1594億8145万	+3.92%
03/22	2,505	2,544	2,503	2,523	+0.72%	94,900	1596億7131万	+4.95%
03/21	2,511	2,511	2,476	2,505	+0.08%	100,200	1585億3216万	+5.21%
03/19	2,467	2,513	2,467	2,503	+1.34%	117,000	1584億558万	+6.1%
03/18	2,449	2,481	2,439	2,470	+1.06%	118,700	1563億1714万	+5.74%
03/15	2,394	2,445	2,387	2,444	+1.41%	77,800	1546億7169万	+5.53%
03/14	2,370	2,426	2,370	2,410	+1.22%	77,100	1525億1996万	+4.92%
03/13	2,449	2,463	2,381	2,381	-2.02%	50,400	1506億8466万	+4.43%
03/12	2,382	2,440	2,369	2,430	+0.54%	46,900	1537億8568万	+7.28%
03/11	2,421	2,451	2,374	2,417	-2.19%	155,000	1529億6296万	+7.57%
03/08	2,435	2,494	2,415	2,471	-0.16%	97,800	1563億8042万	+10.86%
03/07	2,537	2,555	2,445	2,475	-1.43%	119,600	1566億3357万	+11.94%
03/06	2,455	2,528	2,438	2,511	+1.29%	222,100	1589億1187万	+14.55%
03/05	2,400	2,492	2,366	2,479	+4.07%	233,200	1568億8671万	+14.13%
03/04	2,414	2,445	2,365	2,382	-1.33%	165,500	1507億4794万	+10.58%
03/01	2,384	2,415	2,341	2,414	+1.64%	231,900	1527億7310万	+12.75%
02/29	2,419	2,450	2,330	2,375	+2.11%	441,400	1503億494万	+11.66%
02/29	8:30 C.Josef Lamy GmbHの持分取得(連結子会社化)に関するお知らせ
02/28	2,367	2,377	2,307	2,326	-2.68%	176,100	1472億391万	+10.03%
02/27	2,399	2,410	2,371	2,390	-0.08%	129,500	1512億5423万	+13.76%
02/26	2,400	2,429	2,385	2,392	+0.04%	173,100	1513億8081万	+14.72%
02/22	2,427	2,455	2,375	2,391	-1.48%	234,300	1513億1752万	+15.4%
02/21	2,452	2,485	2,411	2,427	-0.49%	228,700	1535億9583万	+17.87%
02/20	2,490	2,519	2,439	2,439	-1.41%	389,400	1543億5526万	+19.32%
02/19	2,376	2,550	2,200	2,474	+18.71%	1,378,000	1565億7028万	+21.81%
02/16	15:00 一般財団法人表現革新振興財団の設立ならびに自己株式の処分及び消却に関するお知らせ
02/16	15:00 役員の異動に関するお知らせ
02/16	15:00 特定子会社の異動に関するお知らせ
02/16	15:00 連結子会社の増資および特定子会社の異動に関するお知らせ
02/16	15:00 「中期経営計画2022-2024」の数値目標修正に関するお知らせ
02/16	15:00 剰余金の配当(増配)に関するお知らせ
02/16	15:00 2023年12月期決算補足説明資料
02/16	15:00 2023年12月期_決算短信〔日本基準〕(連結)
02/16	2,060	2,095	2,031	2,084	+4.51%	323,200	1318億8863万	+3.42%
02/15	1,965	2,001	1,946	1,994	+2.2%	152,200	1261億9286万	-1.04%
02/14	1,934	1,955	1,925	1,951	+0.83%	71,100	1234億7155万	-3.32%
02/13	1,950	1,951	1,933	1,935	-0.21%	80,100	1224億5897万	-4.3%
02/09	1,960	1,967	1,939	1,939	-1.62%	35,300	1227億1212万	-4.29%
02/08	1,975	1,984	1,946	1,971	0%	53,500	1247億3728万	-2.95%
02/07	1,973	1,985	1,964	1,971	-0.35%	35,800	1247億3728万	-3.19%
02/06	1,998	2,008	1,974	1,978	-1%	32,600	1251億8028万	-3.04%
02/05	2,005	2,008	1,987	1,998	+0.71%	25,300	1264億4601万	-2.25%
02/02	1,981	1,999	1,973	1,984	+0.15%	26,600	1255億6000万	-3.08%
02/01	1,989	2,000	1,963	1,981	-1.54%	49,300	1253億7014万	-3.46%
01/31	2,001	2,012	1,983	2,012	+0.3%	31,500	1273億3201万	-2.24%
01/30	2,022	2,034	2,002	2,006	-0.64%	38,400	1269億5230万	-2.72%
01/29	2,012	2,030	2,002	2,019	+0.3%	25,800	1277億7502万	-2.23%
01/26	2,065	2,086	2,011	2,013	-2.52%	50,200	1273億9530万	-2.57%
01/25	2,061	2,073	2,050	2,065	+0.19%	38,900	1306億8619万	-0.1%
01/24	2,060	2,090	2,043	2,061	+0.83%	53,800	1304億3304万	-0.19%
01/23	2,014	2,061	2,014	2,044	+1.89%	46,500	1293億5718万	-0.97%
01/22	1,994	2,014	1,990	2,006	+0.6%	42,100	1269億5230万	-2.67%
01/19	2,053	2,053	1,988	1,994	-3.02%	58,900	1261億9286万	-3.16%
01/18	2,051	2,079	2,051	2,056	-0.39%	29,300	1301億1661万	-0.05%
01/17	2,094	2,094	2,061	2,064	-0.15%	40,800	1306億2290万	+0.63%
01/16	2,120	2,124	2,065	2,067	-1.99%	23,400	1308億1276万	+1.03%
01/15	2,086	2,119	2,075	2,109	+1.2%	34,500	1334億7078万	+3.33%
01/12	2,099	2,100	2,071	2,084	+1.02%	37,700	1318億8863万	+2.51%
01/11	2,094	2,098	2,053	2,063	-0.53%	39,800	1305億5962万	+1.73%
01/10	2,042	2,075	2,042	2,074	+0.48%	56,300	1312億5576万	+2.57%
01/09	2,050	2,075	2,050	2,064	+1.52%	29,600	1306億2290万	+2.48%
01/05	2,060	2,075	2,012	2,033	-1.21%	50,000	1286億6103万	+1.25%
01/04	2,066	2,072	2,031	2,058	-1.34%	43,300	1302億4318万	+2.69%
2023
12/29	2,090	2,102	2,076	2,086	+0.19%	53,600	1320億1520万	+4.4%
12/28	2,046	2,084	2,035	2,082	+0.73%	43,300	1317億6205万	+4.52%
12/27	2,097	2,098	2,035	2,067	-1.1%	101,400	1308億1276万	+3.97%
12/26	2,109	2,142	2,069	2,090	-0.9%	80,100	1322億6835万	+5.5%
12/25	2,154	2,161	2,106	2,109	-0.89%	63,700	1334億7078万	+6.84%
12/22	2,120	2,139	2,114	2,128	+1.04%	55,800	1346億7322万	+8.35%
12/21	2,083	2,115	2,063	2,106	+1.1%	68,100	1332億8093万	+7.89%
12/20	2,077	2,093	2,065	2,083	+1.36%	48,300	1318億2534万	+7.32%
12/19	2,033	2,055	2,015	2,055	+1.63%	65,300	1300億5333万	+6.48%
12/18	2,015	2,032	1,997	2,022	-0.2%	40,100	1279億6488万	+5.26%
12/15	2,018	2,040	1,997	2,026	+0.4%	104,300	1282億1802万	+5.85%
12/14	1,986	2,031	1,986	2,018	+1.71%	95,700	1277億1173万	+5.82%
12/13	1,955	1,989	1,955	1,984	+1.8%	41,500	1255億6000万	+4.42%
12/12	1,950	1,963	1,943	1,949	+0.1%	35,400	1233億4498万	+2.9%
12/11	1,968	1,968	1,925	1,947	+2.1%	55,800	1232億1841万	+2.96%
12/08	1,922	1,938	1,899	1,907	-2.05%	65,400	1206億8695万	+0.95%
12/07	1,937	1,959	1,924	1,947	+0.52%	48,900	1232億1841万	+3.13%
12/06	1,915	1,944	1,914	1,937	+1.47%	40,900	1225億8554万	+2.76%
12/05	1,945	1,950	1,908	1,909	-1.85%	68,400	1208億1353万	+1.43%
12/04	1,924	1,947	1,912	1,945	+1.25%	30,800	1230億9183万	+3.24%
12/01	1,898	1,935	1,898	1,921	+1.75%	41,300	1215億7296万	+2.24%
11/30	1,894	1,902	1,876	1,888	-0.74%	62,000	1194億8451万	+0.69%
11/29	1,907	1,936	1,895	1,902	-1.3%	38,800	1203億7052万	+1.6%
11/28	1,909	1,940	1,893	1,927	+1.26%	51,000	1219億5268万	+3.05%
11/27	1,953	1,958	1,896	1,903	-2.56%	120,100	1204億3381万	+1.93%
11/24	1,985	2,009	1,945	1,953	-0.91%	63,600	1235億9812万	+4.66%
11/22	1,910	1,971	1,910	1,971	+3.74%	65,300	1247億3728万	+5.85%
11/21	1,897	1,927	1,873	1,900	-0.78%	63,900	1202億4395万	+2.32%

7976 三菱鉛筆

IR情報

2023/11/21～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート