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
08/21	2,453	2,453	2,421	2,421	-0.08%	400	249億9099万	+5.17%
08/20	2,423	2,433	2,383	2,423	0%	5,600	250億1163万	+5.67%
08/19	2,437	2,437	2,361	2,423	-1.42%	10,300	250億1163万	+6.18%
08/18	2,458	2,505	2,458	2,458	+0.04%	3,900	253億7292万	+8.19%
08/17	2,480	2,481	2,424	2,457	-0.97%	2,800	253億6260万	+8.62%
08/14	2,481	2,481	2,426	2,481	+0.85%	3,600	256億1034万	+10.07%
08/13	2,420	2,475	2,420	2,460	+1.74%	5,100	253億9357万	+9.53%
08/12	2,490	2,490	2,391	2,418	-0.08%	8,100	249億6002万	+7.95%
08/10	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	2,500	2,500	2,380	2,420	-1.22%	11,200	249億8067万	+8.37%
08/07	（IR情報）15:00 業績予想および期末配当予想の修正に関するお知らせ
08/07	2,265	2,499	2,245	2,450	+8.89%	7,200	252億9034万	+10.01%
08/06	2,230	2,250	2,229	2,250	+0.9%	2,900	232億2582万	+1.44%
08/05	2,225	2,230	2,210	2,230	+0.13%	1,400	230億1937万	+0.54%
08/04	2,228	2,228	2,227	2,227	+1.14%	200	229億8841万	+0.36%
08/03	2,200	2,210	2,200	2,202	-0.32%	2,000	227億3034万	-0.86%
07/31	2,190	2,209	2,171	2,209	+0.87%	1,800	228億260万	-0.5%
07/30	2,151	2,190	2,151	2,190	+0.46%	1,200	226億647万	-1.31%
07/29	2,210	2,211	2,153	2,180	-0.91%	2,600	225億324万	-1.67%
07/28	2,203	2,203	2,200	2,200	-0.14%	800	227億970万	-0.81%
07/27	2,239	2,239	2,203	2,203	-1.61%	1,400	227億4066万	-0.68%
07/24	2,240	2,240	2,239	2,239	-0.04%	400	231億1228万	+0.99%
07/23	2,197	2,240	2,197	2,240	+1.96%	900	231億2260万	+1.27%
07/22	2,197	2,197	2,197	2,197	-0.41%	700	226億7873万	-0.5%
07/21	2,197	2,250	2,195	2,206	+0.41%	2,900	227億7163万	-0.05%
07/17	2,161	2,197	2,154	2,197	+0.97%	600	226億7873万	-0.32%
07/16	2,175	2,181	2,175	2,176	-0.05%	500	224億6195万	-1.18%
07/15	2,173	2,177	2,172	2,177	+0.28%	800	224億7228万	-0.87%
07/14	2,156	2,191	2,156	2,171	+0.7%	500	224億1034万	-0.87%
07/13	2,236	2,236	2,153	2,156	-2.36%	3,600	222億5550万	-1.19%
07/10	2,274	2,274	2,149	2,208	-1.95%	5,300	227億9228万	+1.56%
07/09	2,252	2,252	2,252	2,252	-2.04%	200	232億4647万	+3.97%
07/08	2,298	2,299	2,297	2,299	0%	700	237億3163万	+6.68%
07/07	2,256	2,299	2,200	2,299	+1.91%	3,300	237億3163万	+7.28%
07/06	2,299	2,300	2,254	2,256	+0.31%	3,800	232億8776万	+5.87%
07/03	2,225	2,249	2,225	2,249	+1.08%	1,500	232億1550万	+5.98%
07/02	2,250	2,255	2,225	2,225	-1.11%	1,100	229億6776万	+5.3%
07/01	2,279	2,279	2,229	2,250	-1.23%	800	232億2582万	+6.84%
06/30	2,264	2,278	2,195	2,278	+0.75%	1,500	235億1486万	+8.63%
06/29	2,210	2,265	2,210	2,261	+3.05%	1,900	233億3937万	+8.23%
06/26	2,175	2,247	2,175	2,194	+1.34%	2,100	226億4776万	+5.43%
06/25	2,161	2,199	2,161	2,165	+0.65%	400	223億4840万	+4.34%
06/24	2,154	2,200	2,151	2,151	-2.23%	900	222億389万	+3.81%
06/23	2,200	2,200	2,200	2,200	0%	100	227億970万	+6.28%
06/22	2,170	2,200	2,170	2,200	+1.38%	4,500	227億970万	+6.38%
06/19	2,135	2,170	2,135	2,170	+2.36%	400	224億2万	+4.93%
06/18	2,179	2,179	2,120	2,120	-1.53%	1,100	218億8389万	+2.32%
06/17	2,162	2,164	2,153	2,153	-0.42%	900	222億2453万	+3.61%
06/16	2,135	2,163	2,135	2,162	+1.26%	1,200	223億1744万	+3.74%
06/15	2,177	2,177	2,066	2,135	-0.23%	2,300	220億3873万	+2.3%
06/12	2,090	2,161	2,079	2,140	+4.9%	3,600	220億9034万	+2.2%
06/11	2,059	2,069	2,012	2,040	+1.54%	10,200	210億5808万	-3%
06/10	1,960	2,009	1,960	2,009	+1.46%	4,600	207億3808万	-5.01%
06/09	1,980	1,980	1,961	1,980	+1.02%	2,500	204億3873万	-7.04%
06/08	2,000	2,000	1,960	1,960	-2%	2,700	202億3227万	-8.67%
06/05	1,990	2,019	1,990	2,000	+1.01%	2,200	206億4518万	-7.49%
06/04	1,999	1,999	1,965	1,980	-1%	2,000	204億3873万	-9.09%
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%
03/23	（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%）

ダイナパック（3947）のイベントチャート

2026/03/26～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート