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
03/06	112	114	111	113	0%	75,700	33億5152万	0%
03/05	111	114	111	113	+2.73%	47,000	33億5152万	0%
03/04	112	113	108	110	-3.51%	301,600	32億6255万	-3.51%
03/03	115	115	112	114	-0.87%	115,100	33億8118万	0%
03/02	118	118	114	115	0%	81,800	34億1084万	+0.88%
02/27	114	115	113	115	0%	83,600	34億1084万	+0.88%
02/26	114	115	113	115	+0.88%	60,400	34億1084万	+0.88%
02/25	114	114	113	114	0%	28,900	33億8118万	0%
02/24	115	115	113	114	+0.88%	52,400	33億8118万	0%
02/20	114	115	112	113	-0.88%	129,000	33億5152万	-0.88%
02/19	114	116	113	114	0%	141,500	33億8118万	0%
02/18	113	114	113	114	+0.88%	40,400	33億8118万	0%
02/17	113	115	113	113	+0.89%	98,000	33億5152万	-0.88%
02/16	114	114	112	112	0%	69,300	33億2187万	-1.75%
02/13	15:30 2025年12月期決算短信〔日本基準〕(連結)
02/13	113	113	112	112	-0.88%	74,400	33億2187万	-1.75%
02/12	114	115	113	113	+0.89%	95,300	33億5152万	-1.74%
02/10	112	114	112	112	0%	85,800	33億2187万	-2.61%
02/09	112	113	111	112	+0.9%	59,200	33億2187万	-2.61%
02/06	112	112	111	111	-0.89%	68,800	32億9221万	-3.48%
02/05	112	114	112	112	+0.9%	76,000	33億2187万	-2.61%
02/04	112	113	111	111	-0.89%	61,100	32億9221万	-3.48%
02/03	112	113	111	112	0%	182,500	33億2187万	-2.61%
02/02	113	115	110	112	-1.75%	321,800	33億2187万	-3.45%
01/30	113	115	112	114	+1.79%	154,600	33億8118万	-1.72%
01/29	118	118	112	112	-5.08%	433,700	33億2187万	-2.61%
01/28	122	124	117	118	-5.6%	678,900	34億9982万	+2.61%
01/27	116	132	116	125	+7.76%	1,749,400	37億744万	+8.7%
01/26	115	117	115	116	+0.87%	105,000	34億4050万	+1.75%
01/23	116	116	114	115	+0.88%	45,800	34億1084万	+0.88%
01/22	114	115	113	114	+0.88%	58,900	33億8118万	+0.88%
01/21	115	115	113	113	-2.59%	110,400	33億5152万	0%
01/20	116	117	115	116	-0.85%	64,000	34億4050万	+2.65%
01/19	115	117	115	117	+1.74%	78,300	34億7016万	+3.54%
01/16	116	116	114	115	-0.86%	62,000	34億1084万	+2.68%
01/15	114	117	112	116	+2.65%	270,700	34億4050万	+3.57%
01/14	115	116	113	113	-1.74%	164,000	33億5152万	+0.89%
01/13	119	119	114	115	-3.36%	293,600	34億1084万	+2.68%
01/09	116	121	114	119	+2.59%	626,000	35億2948万	+5.31%
01/08	116	116	114	116	0%	147,400	34億4050万	+3.57%
01/07	113	116	113	116	+3.57%	191,500	34億4050万	+3.57%
01/06	114	116	112	112	-0.88%	221,000	33億2187万	+0.9%
01/05	117	119	113	113	-1.74%	274,200	33億5152万	+1.8%
2025
12/30	120	123	115	115	-2.54%	359,100	34億1084万	+3.6%
12/29	117	120	115	118	-0.84%	243,700	34億9982万	+7.27%
12/26	116	123	115	119	+2.59%	475,600	35億2948万	+9.17%
12/25	120	120	113	116	-1.69%	449,600	34億4050万	+6.42%
12/24	110	126	109	118	+8.26%	2,148,400	34億9982万	+9.26%
12/23	106	111	106	109	+2.83%	212,200	32億3289万	+0.93%
12/22	108	109	106	106	0%	111,100	31億4391万	-0.93%
12/19	106	109	106	106	0%	170,700	31億4391万	-1.85%
12/18	109	110	106	106	-2.75%	277,700	31億4391万	-1.85%
12/17	111	114	108	109	-4.39%	666,500	32億3289万	+0.93%
12/16	106	134	106	114	+8.57%	9,091,900	33億8118万	+5.56%
12/15	107	108	105	105	0%	106,200	31億1425万	-1.87%
12/12	108	110	105	105	-1.87%	262,400	31億1425万	-1.87%
12/11	108	112	107	107	-0.93%	324,800	31億7357万	0%
12/10	114	114	108	108	-0.92%	368,900	32億323万	+0.93%
12/09	113	113	107	109	-2.68%	516,000	32億3289万	+1.87%
12/08	112	121	110	112	-1.75%	722,900	33億2187万	+4.67%
12/05	121	133	113	114	-5.79%	2,230,600	33億8118万	+6.54%
12/04	142	147	118	121	-8.33%	3,415,500	35億8880万	+13.08%
12/03	108	154	106	132	+25.71%	11,566,200	39億1506万	+24.53%
12/02	103	117	103	105	+0.96%	814,000	31億1425万	-0.94%
12/01	102	106	102	104	0%	63,800	30億8459万	-1.89%
11/28	102	107	102	104	+0.97%	59,600	30億8459万	-1.89%
11/27	103	105	101	103	+0.98%	59,500	30億5493万	-2.83%
11/26	103	105	101	102	-0.97%	47,500	30億2527万	-4.67%
11/25	100	103	100	103	+3%	25,900	30億5493万	-3.74%
11/21	100	101	99	100	-0.99%	80,300	29億6595万	-6.54%
11/20	103	103	99	101	-1.94%	161,000	29億9561万	-5.61%
11/19	103	104	102	103	0%	28,900	30億5493万	-4.63%
11/18	104	105	103	103	-1.9%	51,000	30億5493万	-4.63%
11/17	105	106	104	105	-1.87%	43,700	31億1425万	-2.78%
11/14	15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/14	106	109	106	107	0%	35,800	31億7357万	-0.93%
11/13	107	108	106	107	-0.93%	16,700	31億7357万	-1.83%
11/12	106	108	104	108	+1.89%	42,000	32億323万	-0.92%
11/11	106	106	105	106	0%	27,700	31億4391万	-2.75%
11/10	105	106	105	106	+0.95%	14,800	31億4391万	-2.75%
11/07	103	105	103	105	-1.87%	87,200	31億1425万	-4.55%
11/06	105	107	105	107	+0.94%	51,700	31億7357万	-2.73%
11/05	108	108	103	106	-0.93%	104,600	31億4391万	-3.64%
11/04	109	109	106	107	-1.83%	18,400	31億7357万	-3.6%
10/31	109	109	107	109	+1.87%	8,400	32億3289万	-1.8%
10/30	107	108	107	107	0%	11,100	31億7357万	-4.46%
10/29	110	111	107	107	-3.6%	30,100	31億7357万	-4.46%
10/28	112	113	111	111	-0.89%	4,600	32億9221万	-0.89%
10/27	110	113	110	112	+0.9%	22,300	33億2187万	-0.88%
10/24	110	112	110	111	-0.89%	13,600	32億9221万	-1.77%
10/23	111	112	111	112	+0.9%	5,100	33億2187万	-0.88%
10/22	108	111	107	111	+2.78%	39,400	32億9221万	-2.63%
10/21	110	110	108	108	-0.92%	33,500	32億323万	-5.26%
10/20	110	110	108	109	+1.87%	29,200	32億3289万	-5.22%
10/17	106	109	106	107	-0.93%	35,900	31億7357万	-6.96%
10/16	109	109	106	108	-0.92%	38,800	32億323万	-6.9%
10/15	105	109	105	109	+2.83%	59,600	32億3289万	-6.84%
10/14	107	108	105	106	-2.75%	100,700	31億4391万	-9.4%
10/10	111	113	109	109	-2.68%	92,200	32億3289万	-7.63%
10/09	112	113	111	112	-0.88%	64,700	33億2187万	-5.88%
10/08	114	116	113	113	-1.74%	45,600	33億5152万	-5.04%
10/07	113	115	113	115	+2.68%	13,200	34億1084万	-4.17%

7992 セーラー万年筆

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート