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
03/11	2,342	2,352	2,319	2,329	+1.44%	80,900	1398億3919万	0%
03/10	2,303	2,308	2,268	2,296	+1.91%	69,000	1378億5779万	-1.37%
03/09	2,258	2,273	2,226	2,253	-2.38%	110,200	1352億7595万	-3.22%
03/06	2,263	2,316	2,261	2,308	+0.57%	56,900	1385億7830万	-0.9%
03/05	2,317	2,342	2,276	2,295	+1.24%	114,300	1377億9774万	-1.38%
03/04	2,260	2,281	2,234	2,267	-2.07%	129,200	1361億1655万	-2.58%
03/03	2,352	2,367	2,315	2,315	-2.53%	103,100	1389億9860万	-0.52%
03/02	2,402	2,404	2,353	2,375	-3.14%	115,600	1426億115万	+2.02%
02/27	2,375	2,453	2,373	2,452	+4.52%	179,100	1472億2443万	+5.42%
02/26	2,350	2,356	2,325	2,346	+0.9%	61,700	1408億5992万	+1.12%
02/25	2,340	2,343	2,306	2,325	-0.34%	58,100	1395億9902万	+0.3%
02/24	2,297	2,341	2,281	2,333	+2.46%	76,000	1400億7936万	+0.69%
02/20	2,340	2,340	2,257	2,277	-2.94%	82,500	1367億1698万	-1.68%
02/19	2,350	2,370	2,333	2,346	+0.43%	107,600	1408億5992万	+1.3%
02/18	2,390	2,399	2,284	2,336	-1.85%	195,500	1402億5949万	+0.99%
02/17	2,328	2,393	2,302	2,380	+4.48%	291,700	1429億136万	+3.03%
02/16	2,231	2,327	2,210	2,278	+4.45%	308,300	1367億7702万	-1.13%
02/13	2,301	2,301	2,161	2,181	-9.16%	333,600	1309億5289万	-5.26%
02/12	15:30 三菱鉛筆_2025年12月期決算補足説明資料
02/12	15:30 役員の異動に関するお知らせ
02/12	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/12	2,420	2,428	2,400	2,401	+0.25%	126,500	1441億6226万	+4.35%
02/10	2,391	2,418	2,375	2,395	-0.21%	123,700	1438億200万	+4.45%
02/09	2,382	2,408	2,364	2,400	+2.92%	137,500	1441億222万	+5.12%
02/06	2,305	2,347	2,303	2,332	+0.04%	64,900	1400億1932万	+2.55%
02/05	2,333	2,351	2,325	2,331	+0.21%	77,100	1399億5928万	+2.73%
02/04	2,356	2,365	2,326	2,326	-1.11%	99,800	1396億5906万	+2.69%
02/03	2,313	2,360	2,313	2,352	+1.82%	87,400	1412億2017万	+4.07%
02/02	2,285	2,333	2,285	2,310	+0.87%	178,400	1386億9838万	+2.48%
01/30	2,274	2,311	2,266	2,290	+0.62%	172,000	1374億9753万	+1.78%
01/29	2,246	2,276	2,217	2,276	+0.49%	58,700	1366億5693万	+1.34%
01/28	2,245	2,274	2,245	2,265	-0.66%	66,100	1359億9647万	+1.03%
01/27	2,270	2,294	2,250	2,280	+0.44%	104,100	1368億9710万	+1.92%
01/26	2,300	2,310	2,246	2,270	-3.4%	89,100	1362億9668万	+1.75%
01/23	2,337	2,358	2,337	2,350	+0.9%	64,100	1411億9万	+5.52%
01/22	2,285	2,345	2,285	2,329	+1.84%	64,800	1398億3919万	+4.86%
01/21	2,280	2,300	2,276	2,287	-0.82%	32,300	1373億1740万	+3.2%
01/20	2,280	2,319	2,277	2,306	+0.61%	51,600	1384億5821万	+4.3%
01/19	2,300	2,303	2,262	2,292	-0.74%	28,400	1376億1762万	+3.95%
01/16	2,307	2,345	2,288	2,309	+0.92%	83,400	1386億3834万	+5%
01/15	2,265	2,318	2,245	2,288	+0.93%	88,300	1373億7745万	+4.28%
01/14	2,228	2,270	2,228	2,267	+0.62%	50,300	1361億1655万	+3.61%
01/13	2,256	2,273	2,239	2,253	+1.12%	82,500	1352億7595万	+3.25%
01/09	2,233	2,246	2,228	2,228	+0.36%	46,300	1337億7489万	+2.48%
01/08	2,185	2,224	2,185	2,220	+2.07%	70,900	1332億9455万	+2.3%
01/07	2,189	2,209	2,160	2,175	-1.23%	98,500	1305億9263万	+0.37%
01/06	2,176	2,203	2,166	2,202	+2.66%	111,800	1322億1378万	+1.66%
01/05	2,177	2,186	2,142	2,145	-1.47%	107,800	1287億9135万	-0.79%
2025
12/30	2,210	2,217	2,170	2,177	-0.82%	103,700	1307億1272万	+0.74%
12/29	2,188	2,215	2,184	2,195	-1.3%	100,500	1317億9348万	+1.76%
12/26	2,230	2,242	2,216	2,224	+0.14%	46,600	1335億3472万	+3.25%
12/25	2,201	2,225	2,201	2,221	+0.91%	38,900	1333億5459万	+3.49%
12/24	2,200	2,207	2,187	2,201	+0.18%	44,400	1321億5374万	+2.95%
12/23	2,196	2,206	2,187	2,197	+0.46%	102,000	1319億1357万	+3.1%
12/22	2,200	2,223	2,181	2,187	+0.41%	95,000	1313億1314万	+2.82%
12/19	2,145	2,186	2,142	2,178	+1.59%	54,600	1307億7276万	+2.49%
12/18	2,151	2,160	2,141	2,144	+0.37%	34,900	1287億3131万	+0.94%
12/17	2,160	2,160	2,130	2,136	-0.84%	39,800	1282億5097万	+0.52%
12/16	2,205	2,205	2,154	2,154	-2.27%	54,700	1293億3174万	+1.27%
12/15	2,224	2,224	2,189	2,204	-0.68%	58,000	1323億3387万	+3.62%
12/12	2,200	2,220	2,190	2,219	+2.73%	94,900	1332億3451万	+4.42%
12/11	2,172	2,186	2,148	2,160	+0.65%	124,000	1296億9199万	+1.65%
12/10	2,158	2,170	2,135	2,146	-0.37%	47,400	1288億5140万	+0.94%
12/09	2,175	2,183	2,140	2,154	-1.19%	83,500	1293億3174万	+1.36%
12/08	2,150	2,184	2,150	2,180	+2.11%	67,400	1308億9285万	+2.78%
12/05	2,105	2,144	2,105	2,135	+0.66%	80,300	1281億9093万	+0.8%
12/04	2,066	2,133	2,066	2,121	+3.26%	75,300	1273億5033万	+0.24%
12/03	2,100	2,101	2,054	2,054	-2.88%	93,200	1233億2748万	-2.93%
12/02	2,143	2,143	2,115	2,115	-1.31%	40,300	1269億9008万	-0.28%
12/01	2,154	2,179	2,143	2,143	-0.33%	70,100	1286億7127万	+0.94%
11/28	2,122	2,150	2,118	2,150	+1.51%	106,600	1290億9157万	+1.18%
11/27	15:30 管理職層に属する従業員向け株式報酬制度の導入に関するお知らせ
11/27	2,111	2,129	2,101	2,118	+0.62%	111,300	1271億7020万	-0.38%
11/26	2,091	2,106	2,085	2,105	+1.15%	107,200	1263億8965万	-1.08%
11/25	2,129	2,136	2,080	2,081	-2.16%	104,400	1249億4863万	-2.3%
11/21	2,061	2,134	2,050	2,127	+4.83%	168,600	1277億1059万	-0.33%
11/20	2,029	2,031	2,006	2,029	+0.9%	102,700	1218億2641万	-5.01%
11/19	2,033	2,043	2,007	2,011	-1.13%	93,000	1207億4565万	-6.07%
11/18	2,081	2,081	2,032	2,034	-2.54%	75,700	1221億2663万	-5.26%
11/17	2,132	2,138	2,087	2,087	-2.39%	58,000	1253億888万	-3.07%
11/14	2,150	2,153	2,135	2,138	-0.56%	48,600	1283億7106万	-0.88%
11/13	2,178	2,178	2,144	2,150	-0.69%	35,800	1290億9157万	-0.37%
11/12	2,200	2,200	2,149	2,165	-1.1%	60,700	1299億9221万	+0.23%
11/11	2,174	2,196	2,172	2,189	+0.97%	47,200	1314億3323万	+1.3%
11/10	2,168	2,174	2,149	2,168	+1.55%	57,800	1301億7233万	+0.37%
11/07	2,230	2,232	2,133	2,135	-4.6%	103,000	1281億9093万	-1.11%
11/06	2,225	2,264	2,209	2,238	+2.66%	197,000	1343億7532万	+3.71%
11/05	2,143	2,192	2,136	2,180	+2.64%	175,500	1308億9285万	+1.16%
11/04	2,062	2,144	2,053	2,124	+3.71%	137,300	1275億3046万	-1.48%
10/31	2,061	2,079	2,025	2,048	-2.98%	193,300	1229億6722万	-5.19%
10/30	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
10/30	2,086	2,130	2,077	2,111	+2.03%	128,300	1267億4991万	-2.54%
10/29	2,106	2,118	2,058	2,069	-2.36%	88,900	1242億2812万	-4.65%
10/28	2,178	2,178	2,119	2,119	-3.2%	80,200	1272億3025万	-2.53%
10/27	2,179	2,190	2,165	2,189	+1.44%	44,900	1314億3323万	+0.51%
10/24	2,191	2,191	2,150	2,158	-1.64%	38,700	1295億7191万	-0.87%
10/23	2,187	2,196	2,180	2,194	+0.37%	43,500	1317億3344万	+0.78%
10/22	2,185	2,192	2,172	2,186	+0.64%	41,200	1312億5310万	+0.51%
10/21	2,161	2,190	2,161	2,172	+0.65%	40,100	1304億1250万	-0.14%
10/20	2,190	2,192	2,156	2,158	-0.74%	26,700	1295億7191万	-0.78%
10/17	2,161	2,180	2,157	2,174	+0.32%	36,500	1305億3259万	-0.05%
10/16	2,164	2,189	2,156	2,167	+0.09%	45,700	1301億1229万	-0.28%
10/15	2,173	2,189	2,157	2,165	+0.23%	63,700	1299億9221万	-0.32%
10/14	2,152	2,186	2,144	2,160	-0.92%	80,400	1296億9199万	-0.51%
10/10	2,155	2,193	2,155	2,180	+0.09%	58,100	1308億9285万	+0.6%

三菱鉛筆（7976）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート