| 2026 |
| 06/03 | 2,000 | 2,000 | 1,995 | 2,000 | +0.6% | 1,500 | 206億4518万 | -8.97% |
| 06/02 | 2,044 | 2,044 | 1,988 | 1,988 | -2.74% | 4,000 | 205億2131万 | -10.09% |
| 06/01 | 2,032 | 2,069 | 2,015 | 2,044 | +0.59% | 2,200 | 210億9937万 | -8.18% |
| 05/29 | 2,023 | 2,046 | 2,023 | 2,032 | +0.15% | 1,300 | 209億7550万 | -9.25% |
| 05/28 | 2,030 | 2,046 | 2,014 | 2,029 | -0.83% | 2,900 | 209億4453万 | -9.94% |
| 05/27 | 2,067 | 2,067 | 2,036 | 2,046 | -0.87% | 1,400 | 211億2002万 | -9.79% |
| 05/26 | 2,059 | 2,091 | 2,059 | 2,064 | +0.24% | 900 | 213億582万 | -9.47% |
| 05/25 | 2,057 | 2,150 | 2,057 | 2,059 | +0.1% | 2,400 | 212億5421万 | -10.09% |
| 05/22 | 2,080 | 2,080 | 2,055 | 2,057 | -0.87% | 3,000 | 212億3356万 | -10.6% |
| 05/21 | 2,095 | 2,095 | 2,058 | 2,075 | -0.95% | 3,200 | 214億1937万 | -10.29% |
| 05/20 | 2,171 | 2,174 | 2,078 | 2,095 | -3.5% | 6,800 | 216億2582万 | -9.97% |
| 05/19 | 2,190 | 2,191 | 2,150 | 2,171 | -1.32% | 3,100 | 224億1034万 | -7.22% |
| 05/18 | 2,260 | 2,260 | 2,200 | 2,200 | -2.65% | 3,600 | 227億970万 | -6.3% |
| 05/15 | 2,261 | 2,290 | 2,240 | 2,260 | -0.66% | 1,000 | 233億2905万 | -3.99% |
| 05/14 | 2,286 | 2,287 | 2,274 | 2,275 | -1.09% | 2,200 | 234億8389万 | -3.44% |
| 05/13 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 2,249 | 2,340 | 2,234 | 2,300 | +2.59% | 2,900 | 237億4195万 | -2.5% |
| 05/12 | 2,302 | 2,307 | 2,240 | 2,242 | -2.39% | 6,100 | 231億4324万 | -5.08% |
| 05/11 | 2,360 | 2,361 | 2,292 | 2,297 | -2.67% | 3,200 | 237億1099万 | -2.92% |
| 05/08 | 2,362 | 2,362 | 2,299 | 2,360 | -0.08% | 2,000 | 243億6131万 | -0.34% |
| 05/07 | 2,390 | 2,390 | 2,330 | 2,362 | -0.34% | 1,300 | 243億8195万 | -0.34% |
| 04/30 | 2,350 | 2,370 | 2,320 | 2,370 | -0.21% | 600 | 244億6454万 | -0.13% |
| 04/28 | 2,375 | 2,375 | 2,375 | 2,375 | -0.17% | 300 | 245億1615万 | 0% |
| 04/27 | 2,381 | 2,381 | 2,360 | 2,379 | -0.08% | 900 | 245億5744万 | +0.13% |
| 04/24 | 2,430 | 2,430 | 2,380 | 2,381 | -3.01% | 500 | 245億7808万 | +0.17% |
| 04/23 | 2,363 | 2,455 | 2,363 | 2,455 | +3.89% | 600 | 253億4196万 | +3.06% |
| 04/22 | 2,365 | 2,365 | 2,361 | 2,363 | 0% | 600 | 243億9228万 | -1.17% |
| 04/21 | 2,375 | 2,375 | 2,363 | 2,363 | -0.51% | 400 | 243億9228万 | -1.66% |
| 04/20 | 2,365 | 2,409 | 2,365 | 2,375 | +0.42% | 2,300 | 245億1615万 | -1.78% |
| 04/17 | 2,383 | 2,433 | 2,356 | 2,365 | -2.03% | 1,300 | 244億1292万 | -2.51% |
| 04/16 | 2,341 | 2,483 | 2,307 | 2,414 | +3.56% | 5,200 | 249億1873万 | -0.82% |
| 04/15 | 2,331 | 2,331 | 2,331 | 2,331 | 0% | 100 | 240億6195万 | -4.51% |
| 04/14 | 2,350 | 2,350 | 2,331 | 2,331 | +0.04% | 1,000 | 240億6195万 | -4.97% |
| 04/13 | 2,378 | 2,378 | 2,330 | 2,330 | -1.1% | 1,900 | 240億5163万 | -5.4% |
| 04/10 | 2,400 | 2,413 | 2,356 | 2,356 | -2.4% | 1,900 | 243億2002万 | -4.77% |
| 04/09 | 2,414 | 2,433 | 2,414 | 2,414 | -0.74% | 400 | 249億1873万 | -2.74% |
| 04/08 | 2,393 | 2,432 | 2,336 | 2,432 | +3.01% | 6,900 | 251億454万 | -2.25% |
| 04/07 | 2,341 | 2,372 | 2,341 | 2,361 | +0.6% | 2,000 | 243億7163万 | -5.37% |
| 04/06 | 2,334 | 2,423 | 2,334 | 2,347 | +0.56% | 3,100 | 242億2712万 | -6.34% |
| 04/03 | 2,335 | 2,335 | 2,333 | 2,334 | -0.04% | 700 | 240億9292万 | -7.16% |
| 04/02 | 2,366 | 2,379 | 2,335 | 2,335 | -1.31% | 2,700 | 241億324万 | -7.38% |
| 04/01 | 2,347 | 2,366 | 2,313 | 2,366 | +0.81% | 2,300 | 244億2325万 | -6.37% |
| 03/31 | 2,321 | 2,347 | 2,310 | 2,347 | 0% | 2,000 | 242億2712万 | -7.23% |
| 03/30 | 2,334 | 2,351 | 2,300 | 2,347 | -2.9% | 3,100 | 242億2712万 | -7.38% |
| 03/27 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | 2,405 | 2,417 | 2,386 | 2,417 | -0.66% | 1,200 | 249億4970万 | -4.84% |
| 03/26 | 2,428 | 2,433 | 2,410 | 2,433 | +0.21% | 700 | 251億1486万 | -4.33% |
| 03/25 | 2,398 | 2,428 | 2,398 | 2,428 | +1.85% | 1,100 | 250億6325万 | -4.63% |
| 03/24 | 2,575 | 2,575 | 2,351 | 2,384 | -1.69% | 3,100 | 246億905万 | -6.47% |
| 03/23 | （5%ルール）ダイナパック取引先持株会理事長鈴木敏明（8.76%） |
| 03/23 | 2,490 | 2,500 | 2,410 | 2,425 | -2.61% | 4,300 | 250億3228万 | -5.16% |
| 03/19 | 2,638 | 2,638 | 2,462 | 2,490 | -6.95% | 5,900 | 257億325万 | -2.92% |
| 03/18 | 2,700 | 2,700 | 2,629 | 2,676 | 0% | 3,300 | 276億2325万 | +4.04% |
| 03/17 | 2,729 | 2,729 | 2,636 | 2,676 | -1.98% | 5,100 | 276億2325万 | +4.04% |
| 03/16 | 2,620 | 2,774 | 2,620 | 2,730 | +6.23% | 35,000 | 281億8067万 | +6.31% |
| 03/13 | 2,522 | 2,571 | 2,522 | 2,570 | 0% | 2,000 | 265億2905万 | +0.31% |
| 03/12 | 2,593 | 2,593 | 2,540 | 2,570 | -1.15% | 1,700 | 265億2905万 | +0.35% |
| 03/11 | 2,610 | 2,616 | 2,593 | 2,600 | -0.99% | 3,700 | 268億3873万 | +1.6% |
| 03/10 | 2,585 | 2,626 | 2,570 | 2,626 | +1.59% | 1,800 | 271億712万 | +2.82% |
| 03/09 | 2,516 | 2,585 | 2,470 | 2,585 | -0.23% | 4,100 | 266億8389万 | +1.41% |
| 03/06 | 2,552 | 2,599 | 2,551 | 2,591 | +1.21% | 1,400 | 267億4583万 | +1.93% |
| 03/05 | 2,615 | 2,620 | 2,545 | 2,560 | -0.31% | 5,400 | 264億2583万 | +0.99% |
| 03/04 | 2,575 | 2,610 | 2,545 | 2,568 | -1.61% | 3,300 | 265億841万 | +1.5% |
| 03/03 | 2,620 | 2,668 | 2,602 | 2,610 | -1.4% | 11,400 | 269億4196万 | +3.41% |
| 03/02 | 2,532 | 2,647 | 2,517 | 2,647 | +4.05% | 5,900 | 273億2389万 | +5.12% |
| 02/27 | 2,499 | 2,545 | 2,490 | 2,544 | +1.68% | 6,100 | 262億6067万 | +1.48% |
| 02/26 | （IR情報）15:00 2025年12月期決算説明資料 |
| 02/26 | 2,505 | 2,510 | 2,500 | 2,502 | +0.93% | 1,300 | 258億2712万 | +0.04% |
| 02/25 | 2,439 | 2,479 | 2,439 | 2,479 | +1.64% | 1,400 | 255億8970万 | -0.64% |
| 02/24 | 2,450 | 2,450 | 2,425 | 2,439 | -0.45% | 3,000 | 251億7679万 | -2.05% |
| 02/20 | 2,500 | 2,509 | 2,422 | 2,450 | -2% | 8,300 | 252億9034万 | -1.49% |
| 02/19 | 2,484 | 2,517 | 2,475 | 2,500 | -0.04% | 3,100 | 258億647万 | +0.64% |
| 02/18 | 2,509 | 2,509 | 2,467 | 2,501 | -0.24% | 1,900 | 258億1680万 | +0.93% |
| 02/17 | 2,508 | 2,558 | 2,507 | 2,507 | 0% | 1,200 | 258億7873万 | +1.42% |
| 02/16 | 2,564 | 2,564 | 2,500 | 2,507 | -2.22% | 4,600 | 258億7873万 | +1.66% |
| 02/13 | （IR情報）15:00 取締役候補者の選任および補欠の取締役候補者の選任並びに人事異動に関するお知らせ |
| 02/13 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,622 | 2,622 | 2,480 | 2,564 | -2.21% | 3,800 | 264億6712万 | +4.23% |
| 02/12 | 2,690 | 2,690 | 2,515 | 2,622 | -1.65% | 6,700 | 270億6583万 | +6.98% |
| 02/10 | 2,668 | 2,683 | 2,655 | 2,666 | -0.34% | 3,700 | 275億2002万 | +9.26% |
| 02/09 | 2,618 | 2,675 | 2,618 | 2,675 | +3.48% | 3,400 | 276億1293万 | +10.22% |
| 02/06 | 2,597 | 2,597 | 2,551 | 2,585 | +0.08% | 1,000 | 266億8389万 | +7.17% |
| 02/05 | 2,544 | 2,588 | 2,544 | 2,583 | +1.81% | 2,400 | 266億6325万 | +7.49% |
| 02/04 | 2,530 | 2,537 | 2,524 | 2,537 | +0.63% | 1,400 | 261億8841万 | +5.84% |
| 02/03 | 2,498 | 2,545 | 2,491 | 2,521 | +1.37% | 4,400 | 260億2325万 | +5.35% |
| 02/02 | 2,495 | 2,495 | 2,451 | 2,487 | 0% | 8,000 | 256億7228万 | +4.15% |
| 01/30 | 2,427 | 2,487 | 2,393 | 2,487 | +3.15% | 7,000 | 256億7228万 | +4.28% |
| 01/29 | 2,446 | 2,446 | 2,410 | 2,411 | -0.25% | 1,000 | 248億8776万 | +1.26% |
| 01/28 | 2,428 | 2,430 | 2,405 | 2,417 | -0.53% | 1,600 | 249億4970万 | +1.55% |
| 01/27 | （IR情報）15:00 従業員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 01/27 | 2,417 | 2,449 | 2,417 | 2,430 | +0.12% | 1,800 | 250億8389万 | +2.19% |
| 01/26 | 2,443 | 2,459 | 2,427 | 2,427 | -1.34% | 2,900 | 250億5292万 | +2.15% |
| 01/23 | 2,451 | 2,479 | 2,427 | 2,460 | +3.36% | 13,200 | 253億9357万 | +3.62% |
| 01/22 | 2,385 | 2,390 | 2,369 | 2,380 | -0.21% | 2,700 | 245億6776万 | +0.34% |
| 01/21 | 2,354 | 2,385 | 2,331 | 2,385 | +1.27% | 2,200 | 246億1937万 | +0.55% |
| 01/20 | 2,356 | 2,376 | 2,280 | 2,355 | -0.04% | 4,500 | 243億970万 | -0.67% |
| 01/19 | 2,368 | 2,374 | 2,355 | 2,356 | -0.13% | 4,300 | 243億2002万 | -0.72% |
| 01/16 | 2,364 | 2,365 | 2,358 | 2,359 | -0.34% | 1,100 | 243億5099万 | -0.63% |
| 01/15 | 2,368 | 2,368 | 2,358 | 2,367 | +0.17% | 1,600 | 244億3357万 | -0.38% |
| 01/14 | 2,354 | 2,364 | 2,350 | 2,363 | +0.13% | 5,400 | 243億9228万 | -0.51% |
| 01/13 | 2,360 | 2,361 | 2,351 | 2,360 | +0.81% | 2,200 | 243億6131万 | -0.63% |
| 01/09 | 2,350 | 2,350 | 2,341 | 2,341 | -0.38% | 900 | 241億6518万 | -1.43% |
| 01/08 | 2,351 | 2,351 | 2,338 | 2,350 | 0% | 1,100 | 242億5808万 | -1.01% |
| 01/07 | 2,334 | 2,355 | 2,310 | 2,350 | +0.04% | 4,500 | 242億5808万 | -1.05% |
| 01/06 | 2,332 | 2,351 | 2,332 | 2,349 | +0.73% | 1,100 | 242億4776万 | -1.09% |
| 01/05 | 2,320 | 2,336 | 2,312 | 2,332 | +0.87% | 2,600 | 240億7228万 | -1.81% |
| 2025 |
| 12/30 | 2,345 | 2,345 | 2,311 | 2,312 | -1.41% | 3,500 | 238億6583万 | -2.65% |
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。
