日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/06	3,475	3,495	3,420	3,450	+0.15%	113,400	-	+5.7%	-	-
10/05	3,445	3,485	3,410	3,445	0%	137,800	-	+6.07%	-	-
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	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	2,563	2,564	2,521	2,523	-0.63%	61,400	-	+1.98%	-	-
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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2009年 12月期	658 1,315 6/25	441 882 2/24	250,400 125,200 12/11	18.52	12.42	1.01	0.68	-	-	16.7倍 12/30
2010年 12月期	785 1,569 9/14	545 1,090 2/1	367,400 183,700 8/25	13.72	9.53	1.16	0.8	520億159万	361億2602万	11.91倍 12/30
2011年 12月期	760 1,519 7/20	488 976 3/15	286,400 143,200 2/17	12.1	7.77	1.06	0.68	503億4443万	323億4771万	11.06倍 12/30
2012年 12月期	748 1,494 9/28 1,495 9/27	640 1,280 6/5	86,200 43,100 9/18	12.33	10.55	0.95	0.82	480億5400万	411億4322万	11.87倍 12/28
2013年 12月期	1,325 2,649 10/24	726 1,451 1/4	272,800 136,400 8/14	11.68	6.4	1.28	0.7	851億4719万	466億3970万	10.31倍 12/30
2014年 12月期	1,970 3,940 11/28	1,079 2,158 2/4	306,000 153,000 3/25	15.91	8.72	1.68	0.92	1266億4399万	693億6490万	14.56倍 12/30
2015年 12月期	3,190 6,380 7/24	1,643 3,285 1/20 3,285 1/16	543,400 271,700 7/22	24.73	12.73	2.47	1.27	2050億7327万	1055億9023万	21.78倍 12/30
2016年 12月期	3,235 6,470 12/19	2,020 4,040 3/9	838,200 419,100 7/28	30.1	18.8	2.38	1.49	2079億6615万	1298億5830万	28.61倍 12/30
2017年 12月期	3,470 7/27	2,374 11/16	556,700 10/27	23.98	16.4	2.27	1.55	2230億7343万	1526億1565万	17.05倍 12/29
2018年 12月期	2,611 1/23	1,759 10/16	448,200 7/27	26.03	17.54	1.71	1.15	1678億5150万	1130億7958万	21.67倍 12/28
2019年 12月期	2,387 2/18	1,490 8/6	194,000 8/23	30.67	19.14	1.51	0.94	1534億5137万	957億8657万	21.05倍 12/30
2020年 12月期	1,708 2/6	1,021 3/17	153,600 2/25	25.28	15.11	1.06	0.64	1098億98万	656億3630万	20.37倍 12/30
2021年 12月期	1,721 3/22	1,170 12/1	273,000 11/30	17.05	11.59	1	0.68	1106億3670万	752億1496万	12倍 12/30
2022年 12月期	1,580 7/27 7/26	1,142 1/27	536,700 7/29	12.57	9.08	0.84	0.61	1015億7234万	734億1494万	11.39倍 12/30
2023年 12月期	2,161 12/25	1,359 1/17 1/13	302,700 7/31	11.57	7.28	1.02	0.64	1367億6167万	860億607万	11.17倍 12/29
2024年 12月期	2,760 7/16	1,809 8/5	1,378,000 2/19	13.48	8.83	1.19	0.78	1702億5416万	1115億9050万	11.24倍 12/30
2025年 12月期	2,715 2/17	1,981 8/29	673,500 2/14	23.76	17.34	1.06	0.77	1657億3063万	1209億2537万	19.05倍 12/30
最新	3,450 2026/10/6		113,400	-		-		2071億4694万		-

三菱鉛筆（7976）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート