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	3,410	3,490	3,375	3,445	+0.44%	87,700	-	+6.59%
10/01	3,470	3,470	3,420	3,430	-1.15%	109,200	-	+6.72%
09/30	3,415	3,510	3,405	3,470	+0.73%	145,300	-	+8.57%
09/29	3,355	3,445	3,350	3,445	+1.92%	96,100	-	+8.47%
09/28	3,440	3,460	3,365	3,380	-0.44%	126,700	-	+7.2%
09/25	3,370	3,430	3,355	3,395	+0.74%	129,500	-	+8.36%
09/24	3,325	3,380	3,310	3,370	+1.97%	128,400	-	+8.29%
09/18	3,330	3,330	3,260	3,305	+0.15%	257,200	-	+6.92%
09/17	3,280	3,325	3,260	3,300	+1.38%	60,500	-	+7.32%
09/16	3,225	3,275	3,225	3,255	+0.93%	49,300	-	+6.37%
09/15	3,265	3,270	3,205	3,225	-1.07%	85,800	-	+5.88%
09/14	3,245	3,280	3,220	3,260	+2.03%	81,200	-	+7.41%
09/11	3,110	3,220	3,105	3,195	+1.43%	89,700	-	+5.72%
09/10	3,120	3,155	3,085	3,150	+1.45%	51,700	-	+4.72%
09/09	3,100	3,120	3,085	3,105	+0.49%	60,000	-	+3.71%
09/08	3,150	3,165	3,085	3,090	-2.22%	58,000	-	+3.73%
09/07	3,130	3,170	3,115	3,160	+1.61%	69,000	-	+6.61%
09/04	3,135	3,140	3,095	3,110	-0.48%	54,600	-	+5.5%
09/03	3,165	3,165	3,085	3,125	+0.16%	55,300	-	+6.73%
09/02	3,120	3,145	3,090	3,120	-0.48%	104,200	-	+7.25%
09/01	3,155	3,170	3,100	3,135	-1.26%	89,200	-	+8.52%
08/31	3,070	3,185	3,065	3,175	+3.59%	269,100	-	+10.67%
08/28	3,035	3,090	3,025	3,065	+0.66%	97,200	-	+7.66%
08/27	3,050	3,065	3,030	3,045	-0.16%	72,100	-	+7.71%
08/26	3,000	3,050	2,992	3,050	+1.94%	97,200	-	+8.5%
08/25	2,985	3,010	2,968	2,992	+0.74%	87,400	-	+7.01%
08/24	2,973	3,000	2,952	2,970	-0.03%	85,100	-	+6.72%
08/21	2,867	2,976	2,867	2,971	+2.98%	120,500	-	+7.18%
08/20	2,861	2,885	2,828	2,885	+0.84%	83,100	-	+4.49%
08/19	2,875	2,887	2,847	2,861	-0.38%	103,000	-	+3.89%
08/18	2,882	2,909	2,836	2,872	+0.45%	85,300	-	+4.59%
08/17	2,875	2,881	2,843	2,859	-1.31%	111,500	-	+4.38%
08/14	2,920	2,954	2,878	2,897	-0.69%	95,800	-	+5.96%
08/13	2,950	2,954	2,904	2,917	+0.03%	79,300	-	+6.97%
08/12	2,985	2,985	2,877	2,916	-1.52%	134,300	-	+7.25%
08/10	2,934	2,987	2,900	2,961	+0.92%	125,900	-	+9.18%
08/07	2,881	2,944	2,842	2,934	+3.09%	171,000	-	+8.63%
08/06	2,802	2,857	2,796	2,846	+1.82%	133,700	-	+5.8%
08/05	2,741	2,800	2,713	2,795	+2.49%	178,700	-	+4.25%
08/04	2,692	2,756	2,658	2,727	+0.96%	158,400	-	+1.87%
08/03	2,780	2,802	2,690	2,701	-2.53%	247,300	-	+0.97%
07/31	2,667	2,808	2,612	2,771	+5.8%	371,100	-	+3.59%
07/30	15:30 連結業績予想の修正並びに中間配当の決定及び期末配当予想の修正に関するお知らせ
07/30	15:30 (開示事項の経過)特別株主優待の内容決定に関するお知らせ
07/30	15:30 株主優待制度導入に関するお知らせ
07/30	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/30	2,597	2,619	2,532	2,619	-0.98%	459,900	-	-1.84%
07/29	2,656	2,673	2,611	2,645	+0.84%	90,300	-	-0.79%
07/28	2,632	2,665	2,603	2,623	-0.34%	96,300	-	-1.43%
07/27	2,618	2,653	2,611	2,632	+0.84%	90,200	-	-0.98%
07/24	2,567	2,613	2,560	2,610	+0.89%	94,600	-	-1.69%
07/23	2,590	2,624	2,559	2,587	-1.56%	122,100	-	-2.49%
07/22	2,663	2,668	2,626	2,628	-1.54%	75,300	-	-0.87%
07/21	2,676	2,695	2,650	2,669	-0.71%	121,000	-	+0.83%
07/17	2,703	2,718	2,667	2,688	-0.11%	59,200	-	+1.66%
07/16	2,716	2,734	2,691	2,691	-0.11%	69,600	-	+1.89%
07/15	2,674	2,700	2,659	2,694	-0.04%	107,000	-	+2.2%
07/14	2,690	2,732	2,675	2,695	+0.75%	83,000	-	+2.47%
07/13	2,700	2,719	2,667	2,675	-0.78%	95,300	-	+2.06%
07/10	2,743	2,744	2,681	2,696	-1.21%	116,600	-	+3.14%
07/09	2,691	2,748	2,681	2,729	-0.18%	139,700	-	+4.72%
07/08	2,665	2,748	2,664	2,734	+0.7%	250,200	-	+5.36%
07/07	2,736	2,745	2,707	2,715	-0.33%	102,000	-	+4.95%
07/06	2,700	2,724	2,690	2,724	+1.26%	43,100	-	+5.7%
07/03	2,699	2,720	2,676	2,690	+1.05%	52,600	-	+4.67%
07/02	2,658	2,710	2,638	2,662	+1.49%	73,800	-	+3.7%
07/01	2,700	2,710	2,616	2,623	-2.82%	105,200	-	+2.26%
06/30	2,680	2,715	2,654	2,699	+0.52%	112,600	-	+5.27%
06/29	2,669	2,685	2,646	2,685	-0.15%	105,300	-	+4.8%
06/26	2,622	2,689	2,603	2,689	+3.34%	126,500	-	+5.04%
06/25	2,564	2,625	2,549	2,602	+1.32%	76,900	-	+1.8%
06/24	2,528	2,578	2,509	2,568	+1.58%	71,200	-	+0.51%
06/23	2,540	2,556	2,525	2,528	-0.47%	58,300	-	-1.06%
06/22	2,527	2,551	2,505	2,540	-0.35%	63,100	-	-0.55%
06/19	2,563	2,573	2,542	2,549	-0.27%	61,700	-	-0.2%
06/18	2,538	2,579	2,532	2,556	+0.87%	61,100	-	+0.04%
06/17	2,539	2,553	2,510	2,534	0%	65,800	-	-0.78%
06/16	2,579	2,586	2,532	2,534	-2.43%	67,700	-	-0.74%
06/15	2,610	2,630	2,576	2,597	-0.46%	89,600	-	+1.8%
06/12	2,571	2,639	2,571	2,609	+1.52%	120,700	-	+2.43%
06/11	2,557	2,597	2,489	2,570	+1.18%	117,500	-	+1.02%
06/10	2,505	2,555	2,486	2,540	+2.3%	98,800	-	0%
06/09	2,502	2,511	2,476	2,483	-0.28%	61,300	-	-2.28%
06/08	2,485	2,518	2,454	2,490	+0.08%	78,200	-	-1.78%
06/05	2,490	2,525	2,483	2,488	+0.4%	60,400	-	-1.78%
06/04	2,501	2,503	2,470	2,478	-1.51%	70,000	-	-1.98%
06/03	2,505	2,528	2,488	2,516	+1.94%	54,900	-	-0.28%
06/02	2,510	2,534	2,428	2,468	-3.22%	112,800	-	-2.02%
06/01	2,603	2,613	2,547	2,550	-2.78%	107,000	-	+1.27%
05/29	2,650	2,660	2,623	2,623	+0.38%	56,600	-	+4.29%
05/28	2,601	2,638	2,586	2,613	+0.46%	59,100	-	+4.1%
05/27	2,642	2,669	2,598	2,601	-1.55%	76,500	-	+3.83%
05/26	2,603	2,673	2,568	2,642	+0.72%	105,800	-	+5.68%
05/25	2,616	2,626	2,586	2,623	+0.88%	65,300	-	+5.17%
05/22	2,587	2,617	2,579	2,600	+0.58%	66,600	-	+4.5%
05/21	2,568	2,617	2,568	2,585	+1.49%	115,100	-	+4.15%
05/20	2,504	2,547	2,492	2,547	+0.95%	90,000	-	+2.83%
05/19	15:30 第三者割当により発行される第1回新株予約権及び第1回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ
05/19	2,563	2,564	2,521	2,523	-0.63%	61,400	-	+1.98%
05/18	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/18	2,559	2,572	2,525	2,539	-0.78%	77,200	-	+2.71%
05/15	2,542	2,570	2,525	2,559	+1.03%	82,600	-	+3.65%
05/14	2,500	2,550	2,500	2,533	+0.72%	76,400	-	+2.76%
05/13	2,475	2,515	2,470	2,515	+1.37%	85,000	-	+2.19%
05/12	2,502	2,515	2,461	2,481	-0.84%	71,700	-	+0.98%
05/11	2,500	2,535	2,481	2,502	-0.75%	132,900	-	+1.96%

三菱鉛筆（7976）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート