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
10/02	2,538	2,538	2,500	2,500	-1.5%	1,100	-	+0.81%	-	-
10/01	2,550	2,631	2,490	2,538	-0.47%	4,500	-	+2.38%	-	-
09/30	2,500	2,550	2,500	2,550	+1.8%	2,000	-	+2.99%	-	-
09/29	2,489	2,506	2,489	2,505	+0.4%	2,800	-	+1.38%	-	-
09/28	2,460	2,507	2,380	2,495	+1.22%	11,800	-	+1.13%	-	-
09/25	2,462	2,485	2,462	2,465	+0.2%	1,400	-	+0.04%	-	-
09/24	2,481	2,506	2,459	2,460	-0.61%	8,700	-	-0.16%	-	-
09/18	2,470	2,486	2,470	2,475	+0.41%	900	-	+0.45%	-	-
09/17	2,497	2,499	2,465	2,465	-0.36%	2,500	-	+0.04%	-	-
09/16	2,498	2,498	2,469	2,474	+0.9%	7,000	-	+0.41%	-	-
09/15	2,474	2,475	2,452	2,452	+0.08%	1,300	-	-0.41%	-	-
09/14	2,492	2,492	2,425	2,450	-1.8%	2,400	-	-0.45%	-	-
09/11	2,459	2,495	2,438	2,495	+0.65%	4,900	-	+1.38%	-	-
09/10	2,441	2,479	2,430	2,479	+2.27%	3,500	-	+1.14%	-	-
09/09	2,488	2,488	2,420	2,424	-2.57%	1,900	-	-0.7%	-	-
09/08	2,495	2,495	2,460	2,488	-0.36%	2,200	-	+2.26%	-	-
09/07	2,490	2,500	2,466	2,497	+0.89%	4,800	-	+3.14%	-	-
09/04	2,490	2,498	2,455	2,475	-0.48%	3,600	-	+2.7%	-	-
09/03	2,464	2,487	2,457	2,487	0%	2,200	-	+3.67%	-	-
09/02	2,480	2,490	2,454	2,487	-0.4%	900	-	+4.23%	-	-
09/01	2,452	2,497	2,452	2,497	+1.88%	1,100	-	+5.14%	-	-
08/31	2,489	2,493	2,451	2,451	-0.53%	2,200	-	+3.72%	-	-
08/28	2,479	2,496	2,453	2,464	-0.61%	1,400	-	+4.63%	-	-
08/27	2,480	2,493	2,438	2,479	+0.98%	4,100	-	+5.67%	-	-
08/26	2,487	2,493	2,455	2,455	-0.53%	1,100	-	+5.18%	-	-
08/25	2,456	2,469	2,427	2,468	+0.49%	800	-	+6.2%	-	-
08/24	2,430	2,456	2,422	2,456	+1.45%	3,200	-	+6.18%	-	-
08/21	2,453	2,453	2,421	2,421	-0.08%	400	-	+5.17%	-	-
08/20	2,423	2,433	2,383	2,423	0%	5,600	-	+5.67%	-	-
08/19	2,437	2,437	2,361	2,423	-1.42%	10,300	-	+6.18%	-	-
08/18	2,458	2,505	2,458	2,458	+0.04%	3,900	-	+8.19%	-	-
08/17	2,480	2,481	2,424	2,457	-0.97%	2,800	-	+8.62%	-	-
08/14	2,481	2,481	2,426	2,481	+0.85%	3,600	-	+10.07%	-	-
08/13	2,420	2,475	2,420	2,460	+1.74%	5,100	-	+9.53%	-	-
08/12	2,490	2,490	2,391	2,418	-0.08%	8,100	-	+7.95%	-	-
08/10	2,500	2,500	2,380	2,420	-1.22%	11,200	-	+8.37%	-	-
08/07	2,265	2,499	2,245	2,450	+8.89%	7,200	-	+10.01%	-	-
08/06	2,230	2,250	2,229	2,250	+0.9%	2,900	-	+1.44%	-	-
08/05	2,225	2,230	2,210	2,230	+0.13%	1,400	-	+0.54%	-	-
08/04	2,228	2,228	2,227	2,227	+1.14%	200	-	+0.36%	-	-
08/03	2,200	2,210	2,200	2,202	-0.32%	2,000	-	-0.86%	-	-
07/31	2,190	2,209	2,171	2,209	+0.87%	1,800	-	-0.5%	-	-
07/30	2,151	2,190	2,151	2,190	+0.46%	1,200	-	-1.31%	-	-
07/29	2,210	2,211	2,153	2,180	-0.91%	2,600	-	-1.67%	-	-
07/28	2,203	2,203	2,200	2,200	-0.14%	800	-	-0.81%	-	-
07/27	2,239	2,239	2,203	2,203	-1.61%	1,400	-	-0.68%	-	-
07/24	2,240	2,240	2,239	2,239	-0.04%	400	-	+0.99%	-	-
07/23	2,197	2,240	2,197	2,240	+1.96%	900	-	+1.27%	-	-
07/22	2,197	2,197	2,197	2,197	-0.41%	700	-	-0.5%	-	-
07/21	2,197	2,250	2,195	2,206	+0.41%	2,900	-	-0.05%	-	-
07/17	2,161	2,197	2,154	2,197	+0.97%	600	-	-0.32%	-	-
07/16	2,175	2,181	2,175	2,176	-0.05%	500	-	-1.18%	-	-
07/15	2,173	2,177	2,172	2,177	+0.28%	800	-	-0.87%	-	-
07/14	2,156	2,191	2,156	2,171	+0.7%	500	-	-0.87%	-	-
07/13	2,236	2,236	2,153	2,156	-2.36%	3,600	-	-1.19%	-	-
07/10	2,274	2,274	2,149	2,208	-1.95%	5,300	-	+1.56%	-	-
07/09	2,252	2,252	2,252	2,252	-2.04%	200	-	+3.97%	-	-
07/08	2,298	2,299	2,297	2,299	0%	700	-	+6.68%	-	-
07/07	2,256	2,299	2,200	2,299	+1.91%	3,300	-	+7.28%	-	-
07/06	2,299	2,300	2,254	2,256	+0.31%	3,800	-	+5.87%	-	-
07/03	2,225	2,249	2,225	2,249	+1.08%	1,500	-	+5.98%	-	-
07/02	2,250	2,255	2,225	2,225	-1.11%	1,100	-	+5.3%	-	-
07/01	2,279	2,279	2,229	2,250	-1.23%	800	-	+6.84%	-	-
06/30	2,264	2,278	2,195	2,278	+0.75%	1,500	-	+8.63%	-	-
06/29	2,210	2,265	2,210	2,261	+3.05%	1,900	-	+8.23%	-	-
06/26	2,175	2,247	2,175	2,194	+1.34%	2,100	-	+5.43%	-	-
06/25	2,161	2,199	2,161	2,165	+0.65%	400	-	+4.34%	-	-
06/24	2,154	2,200	2,151	2,151	-2.23%	900	-	+3.81%	-	-
06/23	2,200	2,200	2,200	2,200	0%	100	-	+6.28%	-	-
06/22	2,170	2,200	2,170	2,200	+1.38%	4,500	-	+6.38%	-	-
06/19	2,135	2,170	2,135	2,170	+2.36%	400	-	+4.93%	-	-
06/18	2,179	2,179	2,120	2,120	-1.53%	1,100	-	+2.32%	-	-
06/17	2,162	2,164	2,153	2,153	-0.42%	900	-	+3.61%	-	-
06/16	2,135	2,163	2,135	2,162	+1.26%	1,200	-	+3.74%	-	-
06/15	2,177	2,177	2,066	2,135	-0.23%	2,300	-	+2.3%	-	-
06/12	2,090	2,161	2,079	2,140	+4.9%	3,600	-	+2.2%	-	-
06/11	2,059	2,069	2,012	2,040	+1.54%	10,200	-	-3%	-	-
06/10	1,960	2,009	1,960	2,009	+1.46%	4,600	-	-5.01%	-	-
06/09	1,980	1,980	1,961	1,980	+1.02%	2,500	-	-7.04%	-	-
06/08	2,000	2,000	1,960	1,960	-2%	2,700	-	-8.67%	-	-
06/05	1,990	2,019	1,990	2,000	+1.01%	2,200	-	-7.49%	-	-
06/04	1,999	1,999	1,965	1,980	-1%	2,000	-	-9.09%	-	-
06/03	2,000	2,000	1,995	2,000	+0.6%	1,500	-	-8.97%	-	-
06/02	2,044	2,044	1,988	1,988	-2.74%	4,000	-	-10.09%	-	-
06/01	2,032	2,069	2,015	2,044	+0.59%	2,200	-	-8.18%	-	-
05/29	2,023	2,046	2,023	2,032	+0.15%	1,300	-	-9.25%	-	-
05/28	2,030	2,046	2,014	2,029	-0.83%	2,900	-	-9.94%	-	-
05/27	2,067	2,067	2,036	2,046	-0.87%	1,400	-	-9.79%	-	-
05/26	2,059	2,091	2,059	2,064	+0.24%	900	-	-9.47%	-	-
05/25	2,057	2,150	2,057	2,059	+0.1%	2,400	-	-10.09%	-	-
05/22	2,080	2,080	2,055	2,057	-0.87%	3,000	-	-10.6%	-	-
05/21	2,095	2,095	2,058	2,075	-0.95%	3,200	-	-10.29%	-	-
05/20	2,171	2,174	2,078	2,095	-3.5%	6,800	-	-9.97%	-	-
05/19	2,190	2,191	2,150	2,171	-1.32%	3,100	-	-7.22%	-	-
05/18	2,260	2,260	2,200	2,200	-2.65%	3,600	-	-6.3%	-	-
05/15	2,261	2,290	2,240	2,260	-0.66%	1,000	-	-3.99%	-	-
05/14	2,286	2,287	2,274	2,275	-1.09%	2,200	-	-3.44%	-	-
05/13	2,249	2,340	2,234	2,300	+2.59%	2,900	-	-2.5%	-	-
05/12	2,302	2,307	2,240	2,242	-2.39%	6,100	-	-5.08%	-	-
05/11	2,360	2,361	2,292	2,297	-2.67%	3,200	-	-2.92%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,730 346 1/28	1,375 275 12/30 275 12/29 他6件	16,200 81,000 3/12	-	-	141億9356万 12/30
2010年 12月期	1,430 286 1/19	1,050 210 9/13 210 7/22 他2件	26,200 131,000 3/16	147億6130万	108億3872万	121億8065万 12/30
2011年 12月期	1,225 245 2/21 245 2/18 他3件	1,000 200 10/20	27,200 136,000 3/15	126億4517万	103億2259万	106億3226万 12/30
2012年 12月期	1,275 255 3/13	1,020 204 1/12	29,600 148,000 3/13	131億6130万	105億2904万	115億969万 12/28
2013年 12月期	1,475 295 3/12	1,120 224 1/17 224 1/4	28,000 140,000 3/12	152億2582万	115億6130万	121億5184万 12/30
2014年 12月期	1,435 287 11/26	1,205 241 3/24	31,000 155,000 3/11	148億1291万	124億3872万	135億8512万 12/30
2015年 12月期	1,550 310 7/21 310 3/20	1,255 251 8/25	24,800 124,000 3/10	160億1万	129億5485万	132億3753万 12/29
2016年 12月期	1,435 287 3/11 287 3/8	1,130 226 2/12	34,800 174,000 3/8	148億1291万	116億6452万	130億9108万 12/30
2017年 12月期	1,884 12/26	1,320 264 1/5	39,400 197,000 3/7	194億4776万	136億2582万	174億5228万 12/29
2018年 12月期	1,795 1/23	1,196 12/25	35,400 3/6	185億2905万	123億4581万	122億7997万 12/28
2019年 12月期	1,719 3/5	1,201 1/4	39,200 3/5	177億4453万	123億9743万	145億9470万 12/30
2020年 12月期	1,620 2/20	1,231 4/2	39,100 3/10	167億2259万	127億710万	132億7078万 12/30
2021年 12月期	1,560 3/9	1,300 1/4	43,200 3/9	161億324万	134億1936万	131億3078万 12/30
2022年 12月期	1,354 1/7	1,221 11/1	45,500 3/8	139億7678万	126億388万	123億6423万 12/30
2023年 12月期	1,577 12/26	1,225 2/7	61,600 3/14	162億7872万	126億4517万	148億3721万 12/29
2024年 12月期	2,050 12/13	1,466 1/4	31,400 3/12	211億6131万	151億3291万	179億8593万 12/30
2025年 12月期	2,750 10/29	1,616 4/7	55,000 3/10	283億8712万	166億8130万	225億4353万 12/30
最新	2,500 2026/10/2		1,100	258億647万

ダイナパック（3947）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート