- 7992
- 2026/10/30
- 時価
- 28億円
- PER 予
- -倍
- 2009年以降
- 赤字-87.33倍
（2009-2025年） - PBR
- 2.86倍
- 2009年以降
- 0.71-11.17倍
（2009-2025年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
セーラー万年筆（7992）のイベントチャート
2026/06/05～2026/10/30
イベント情報＆株価推移
| 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 | ||||||||
| 10/30 | 98 | 98 | 96 | 96 | -2.04% | 10,800 | - | -4.95% |
| 10/29 | 97 | 98 | 97 | 98 | +1.03% | 8,300 | - | -2.97% |
| 10/28 | 98 | 99 | 97 | 97 | -1.02% | 27,400 | - | -3.96% |
| 10/27 | 96 | 98 | 96 | 98 | +2.08% | 21,200 | - | -2.97% |
| 10/26 | 97 | 97 | 95 | 96 | -1.03% | 69,800 | - | -4.95% |
| 10/23 | 99 | 100 | 94 | 97 | -3% | 158,700 | - | -4.9% |
| 10/22 | 99 | 100 | 98 | 100 | +1.01% | 40,100 | - | -1.96% |
| 10/21 | 100 | 101 | 96 | 99 | 0% | 171,800 | - | -2.94% |
| 10/20 | 104 | 104 | 99 | 99 | -3.88% | 212,800 | - | -2.94% |
| 10/19 | 107 | 113 | 102 | 103 | -5.5% | 248,100 | - | +0.98% |
| 10/16 | 100 | 111 | 100 | 109 | +10.1% | 644,600 | - | +6.86% |
| 10/15 | 101 | 101 | 99 | 99 | -2.94% | 50,900 | - | -2.94% |
| 10/14 | 101 | 103 | 101 | 102 | +0.99% | 22,800 | - | 0% |
| 10/13 | 101 | 103 | 100 | 101 | 0% | 13,100 | - | -1.94% |
| 10/09 | 100 | 102 | 100 | 101 | +1% | 10,800 | - | -1.94% |
| 10/08 | 100 | 101 | 100 | 100 | -0.99% | 10,900 | - | -2.91% |
| 10/07 | 100 | 101 | 100 | 101 | +1% | 14,900 | - | -1.94% |
| 10/06 | 103 | 103 | 99 | 100 | -1.96% | 107,200 | - | -2.91% |
| 10/05 | 103 | 104 | 102 | 102 | 0% | 22,000 | - | -0.97% |
| 10/02 | 103 | 104 | 102 | 102 | -0.97% | 27,200 | - | -1.92% |
| 10/01 | 103 | 104 | 102 | 103 | 0% | 31,100 | - | -0.96% |
| 09/30 | 103 | 104 | 102 | 103 | +0.98% | 23,400 | - | -0.96% |
| 09/29 | 103 | 104 | 102 | 102 | -0.97% | 8,400 | - | -1.92% |
| 09/28 | 103 | 104 | 102 | 103 | +0.98% | 14,300 | - | -0.96% |
| 09/25 | 103 | 104 | 102 | 102 | 0% | 53,400 | - | -1.92% |
| 09/24 | 104 | 104 | 102 | 102 | -0.97% | 10,300 | - | -1.92% |
| 09/18 | 103 | 104 | 103 | 103 | -0.96% | 4,700 | - | -0.96% |
| 09/17 | 103 | 104 | 102 | 104 | +1.96% | 7,700 | - | 0% |
| 09/16 | 104 | 104 | 102 | 102 | -0.97% | 18,800 | - | -1.92% |
| 09/15 | 103 | 104 | 102 | 103 | +0.98% | 15,200 | - | -0.96% |
| 09/14 | 103 | 104 | 102 | 102 | -0.97% | 14,200 | - | -0.97% |
| 09/11 | 103 | 105 | 102 | 103 | -0.96% | 30,700 | - | -0.96% |
| 09/10 | 104 | 104 | 103 | 104 | +0.97% | 18,500 | - | 0% |
| 09/09 | 104 | 105 | 103 | 103 | -0.96% | 16,000 | - | -0.96% |
| 09/08 | 105 | 106 | 104 | 104 | -0.95% | 22,100 | - | 0% |
| 09/07 | 105 | 106 | 104 | 105 | 0% | 26,800 | - | +0.96% |
| 09/04 | 105 | 106 | 102 | 105 | 0% | 110,200 | - | +0.96% |
| 09/03 | 106 | 106 | 104 | 105 | +0.96% | 8,000 | - | +1.94% |
| 09/02 | 107 | 107 | 104 | 104 | -2.8% | 32,600 | - | +0.97% |
| 09/01 | 106 | 108 | 104 | 107 | +0.94% | 38,600 | - | +3.88% |
| 08/31 | 104 | 106 | 103 | 106 | +2.91% | 34,000 | - | +2.91% |
| 08/28 | 104 | 105 | 103 | 103 | -0.96% | 16,400 | - | 0% |
| 08/27 | 104 | 105 | 103 | 104 | -0.95% | 22,500 | - | +0.97% |
| 08/26 | 103 | 106 | 103 | 105 | +0.96% | 46,400 | - | +1.94% |
| 08/25 | 103 | 104 | 102 | 104 | +1.96% | 21,500 | - | +0.97% |
| 08/24 | 103 | 103 | 102 | 102 | -0.97% | 9,600 | - | -0.97% |
| 08/21 | 102 | 103 | 102 | 103 | +0.98% | 10,100 | - | 0% |
| 08/20 | 102 | 103 | 102 | 102 | 0% | 7,600 | - | -0.97% |
| 08/19 | 102 | 103 | 101 | 102 | 0% | 18,900 | - | -0.97% |
| 08/18 | 102 | 103 | 102 | 102 | 0% | 36,700 | - | -0.97% |
| 08/17 | 104 | 104 | 102 | 102 | -1.92% | 26,600 | - | -0.97% |
| 08/14 | 103 | 104 | 102 | 104 | +1.96% | 8,400 | - | +0.97% |
| 08/13 | 102 | 104 | 102 | 102 | 0% | 26,200 | - | -0.97% |
| 08/12 | 102 | 103 | 102 | 102 | 0% | 14,200 | - | -0.97% |
| 08/10 | 102 | 103 | 102 | 102 | -0.97% | 17,300 | - | -0.97% |
| 08/07 | 102 | 103 | 102 | 103 | -1.9% | 50,100 | - | 0% |
| 08/06 | （IR情報）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) | |||||||
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ | |||||||
| 08/06 | 104 | 106 | 103 | 105 | +0.96% | 55,800 | - | +1.94% |
| 08/05 | 105 | 106 | 103 | 104 | -0.95% | 30,200 | - | +1.96% |
| 08/04 | 104 | 106 | 103 | 105 | 0% | 30,900 | - | +2.94% |
| 08/03 | 103 | 106 | 101 | 105 | +2.94% | 73,000 | - | +2.94% |
| 07/31 | 101 | 102 | 101 | 102 | 0% | 24,300 | - | 0% |
| 07/30 | 101 | 102 | 101 | 102 | +0.99% | 10,900 | - | 0% |
| 07/29 | 101 | 103 | 101 | 101 | -0.98% | 23,500 | - | -0.98% |
| 07/28 | 101 | 103 | 101 | 102 | 0% | 37,900 | - | 0% |
| 07/27 | 102 | 102 | 101 | 102 | 0% | 24,300 | - | 0% |
| 07/24 | 103 | 103 | 101 | 102 | 0% | 10,000 | - | 0% |
| 07/23 | 102 | 103 | 102 | 102 | 0% | 5,100 | - | 0% |
| 07/22 | 103 | 105 | 99 | 102 | 0% | 109,600 | - | 0% |
| 07/21 | 102 | 103 | 101 | 102 | 0% | 26,700 | - | 0% |
| 07/17 | 102 | 103 | 101 | 102 | -0.97% | 11,800 | - | 0% |
| 07/16 | 103 | 103 | 102 | 103 | +0.98% | 14,000 | - | +0.98% |
| 07/15 | 102 | 103 | 102 | 102 | 0% | 7,400 | - | 0% |
| 07/14 | 101 | 102 | 100 | 102 | +0.99% | 17,500 | - | 0% |
| 07/13 | 102 | 103 | 101 | 101 | -0.98% | 18,400 | - | -0.98% |
| 07/10 | 102 | 103 | 101 | 102 | -0.97% | 22,700 | - | 0% |
| 07/09 | 103 | 103 | 100 | 103 | 0% | 34,100 | - | +0.98% |
| 07/08 | 101 | 103 | 101 | 103 | +0.98% | 5,500 | - | +0.98% |
| 07/07 | 103 | 104 | 101 | 102 | -0.97% | 37,700 | - | 0% |
| 07/06 | 103 | 103 | 101 | 103 | +0.98% | 25,700 | - | +0.98% |
| 07/03 | 103 | 103 | 102 | 102 | -0.97% | 8,200 | - | 0% |
| 07/02 | 104 | 104 | 101 | 103 | 0% | 23,600 | - | 0% |
| 07/01 | 103 | 103 | 102 | 103 | +0.98% | 9,800 | - | 0% |
| 06/30 | 101 | 103 | 100 | 102 | +2% | 13,500 | - | -0.97% |
| 06/29 | 101 | 101 | 100 | 100 | -0.99% | 6,000 | - | -2.91% |
| 06/26 | 101 | 102 | 101 | 101 | +1% | 15,700 | - | -1.94% |
| 06/25 | 101 | 102 | 100 | 100 | -0.99% | 45,000 | - | -3.85% |
| 06/24 | 101 | 102 | 100 | 101 | +1% | 30,000 | - | -2.88% |
| 06/23 | 102 | 102 | 100 | 100 | -0.99% | 48,900 | - | -3.85% |
| 06/22 | 101 | 104 | 101 | 101 | 0% | 26,300 | - | -2.88% |
| 06/19 | 101 | 104 | 101 | 101 | -0.98% | 31,200 | - | -3.81% |
| 06/18 | 102 | 103 | 101 | 102 | 0% | 40,000 | - | -2.86% |
| 06/17 | 102 | 103 | 101 | 102 | 0% | 23,900 | - | -2.86% |
| 06/16 | 102 | 103 | 102 | 102 | 0% | 20,000 | - | -2.86% |
| 06/15 | 105 | 105 | 102 | 102 | -0.97% | 9,000 | - | -3.77% |
| 06/12 | 103 | 104 | 102 | 103 | -0.96% | 32,900 | - | -2.83% |
| 06/11 | 103 | 104 | 101 | 104 | -0.95% | 32,700 | - | -1.89% |
| 06/10 | 103 | 105 | 103 | 105 | +1.94% | 11,600 | - | -0.94% |
| 06/09 | 103 | 104 | 102 | 103 | 0% | 6,600 | - | -3.74% |
| 06/08 | 103 | 104 | 102 | 103 | -1.9% | 14,300 | - | -3.74% |
| 06/05 | 102 | 105 | 102 | 105 | +1.94% | 12,600 | - | -1.87% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
