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
10/05	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%
06/04	103	104	102	103	0%	155,900	-	-4.63%
06/03	103	105	103	103	-1.9%	47,200	-	-4.63%
06/02	106	106	103	105	-0.94%	152,600	-	-2.78%
06/01	106	108	105	106	0%	39,600	-	-2.75%
05/29	106	107	106	106	-0.93%	31,300	-	-2.75%
05/28	107	107	105	107	+1.9%	18,700	-	-1.83%
05/27	107	108	105	105	-0.94%	30,900	-	-3.67%
05/26	106	108	106	106	-0.93%	33,000	-	-2.75%
05/25	107	108	106	107	0%	11,000	-	-2.73%
05/22	107	109	107	107	-0.93%	23,600	-	-2.73%
05/21	106	108	106	108	+1.89%	12,900	-	-1.82%
05/20	108	108	106	106	-0.93%	14,100	-	-3.64%
05/19	106	108	106	107	+0.94%	28,100	-	-2.73%
05/18	110	112	106	106	-0.93%	129,700	-	-3.64%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	107	108	105	107	0%	50,800	-	-2.73%
05/14	108	109	102	107	-0.93%	136,100	-	-3.6%
05/13	110	110	108	108	-1.82%	26,500	-	-2.7%
05/12	109	110	108	110	+0.92%	32,800	-	-0.9%

セーラー万年筆（7992）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート