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	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	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	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	15:00 代表取締役の異動に関するお知らせ
02/13	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	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%
12/29	2,376	2,376	2,341	2,345	-3.74%	5,000	242億647万	-1.26%
12/26	2,421	2,437	2,408	2,436	-0.12%	5,000	251億4583万	+2.48%
12/25	2,404	2,439	2,400	2,439	+1.46%	2,500	251億7679万	+2.78%
12/24	2,399	2,420	2,399	2,404	+0.21%	3,100	248億1550万	+1.48%
12/23	2,398	2,399	2,390	2,399	+0.21%	2,000	247億6389万	+1.39%
12/22	2,382	2,398	2,382	2,394	-0.21%	5,100	247億1228万	+1.18%
12/19	2,363	2,399	2,363	2,399	+1.52%	3,700	247億6389万	+1.35%
12/18	2,368	2,381	2,357	2,363	-0.76%	4,400	243億9228万	-0.21%
12/17	2,392	2,392	2,380	2,381	0%	1,400	245億7808万	+0.46%
12/16	2,393	2,395	2,381	2,381	-0.5%	1,500	245億7808万	+0.46%
12/15	2,382	2,411	2,381	2,393	+0.38%	4,200	247億196万	+1.01%
12/12	2,404	2,404	2,381	2,384	+0.46%	2,100	246億905万	+0.46%
12/11	2,386	2,394	2,373	2,373	-0.54%	2,000	244億9550万	-0.21%
12/10	2,395	2,396	2,380	2,386	-0.58%	800	246億2970万	+0.08%
12/09	2,401	2,415	2,392	2,400	-0.04%	2,100	247億7421万	+0.54%
12/08	2,351	2,410	2,351	2,401	+2.17%	5,700	247億8454万	+0.54%
12/05	2,363	2,363	2,348	2,350	-0.59%	900	242億5808万	-1.84%
12/04	2,340	2,369	2,328	2,364	+1.03%	1,400	244億260万	-1.83%
12/03	2,335	2,340	2,325	2,340	+0.21%	700	241億5486万	-2.82%
12/02	2,365	2,365	2,333	2,335	-1.31%	1,200	241億324万	-3.07%
12/01	2,375	2,375	2,366	2,366	+0.25%	1,500	244億2325万	-1.83%
11/28	2,335	2,360	2,335	2,360	+1.03%	1,700	243億6131万	-2.03%
11/27	2,340	2,340	2,324	2,336	-0.17%	1,600	241億1357万	-2.99%
11/26	2,330	2,349	2,330	2,340	+1.17%	1,300	241億5486万	-2.86%
11/25	2,355	2,368	2,310	2,313	-2.82%	5,600	238億7615万	-4.02%
11/21	2,350	2,380	2,321	2,380	+1.28%	2,500	245億6776万	-1.33%
11/20	2,349	2,359	2,345	2,350	+0.77%	4,600	242億5808万	-2.57%
11/19	2,341	2,364	2,332	2,332	-0.34%	3,000	240億7228万	-3.32%
11/18	2,362	2,362	2,332	2,340	-2.05%	3,300	241億5486万	-2.94%
11/17	2,386	2,390	2,365	2,389	-1.61%	4,600	246億6066万	-0.99%
11/14	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
11/14	2,472	2,472	2,400	2,428	+0.25%	3,800	250億6325万	+0.66%
11/13	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/13	15:00 組織改編および人事異動に関するお知らせ
11/13	15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/13	2,402	2,501	2,402	2,422	+0.92%	8,700	250億131万	+0.46%
11/12	2,386	2,417	2,375	2,400	+0.93%	4,400	247億7421万	-0.37%
11/11	2,377	2,383	2,375	2,378	+0.04%	2,300	245億4712万	-1.33%
11/10	2,384	2,437	2,362	2,377	-4.31%	28,000	245億3679万	-1.41%
11/07	2,454	2,484	2,416	2,484	-0.64%	600	256億4131万	+3.07%
11/06	2,505	2,549	2,500	2,500	-1.5%	600	258億647万	+4.08%
11/05	2,453	2,609	2,409	2,538	+3.38%	4,400	261億9873万	+5.75%
11/04	2,432	2,471	2,432	2,455	+0.95%	1,100	253億4196万	+2.51%
10/31	2,531	2,531	2,423	2,432	-3.87%	3,000	251億454万	+1.76%
10/30	2,600	2,629	2,465	2,530	-6.3%	6,300	261億1615万	+5.99%
10/29	2,401	2,750	2,398	2,700	+13.64%	31,500	278億7099万	+13.45%
10/28	2,387	2,388	2,363	2,376	0%	1,700	245億2647万	+0.42%
10/27	2,375	2,376	2,356	2,376	+1.19%	1,700	245億2647万	+0.51%
10/24	2,370	2,370	2,348	2,348	+0.26%	600	242億3744万	-0.55%
10/23	2,366	2,366	2,341	2,342	+0.04%	1,400	241億7550万	-0.76%
10/22	2,339	2,374	2,331	2,341	-0.38%	2,600	241億6518万	-0.72%
10/21	2,373	2,373	2,350	2,350	-0.63%	1,200	242億5808万	-0.3%
10/20	2,375	2,378	2,365	2,365	0%	2,500	244億1292万	+0.3%
10/17	2,374	2,374	2,365	2,365	-0.46%	1,100	244億1292万	+0.42%
10/16	2,355	2,382	2,332	2,376	+0.89%	800	245億2647万	+1.02%
10/15	2,362	2,362	2,311	2,355	+1.86%	1,600	243億970万	+0.26%
10/14	2,382	2,382	2,312	2,312	-3.1%	4,700	238億6583万	-1.28%
10/10	2,417	2,417	2,364	2,386	+0.8%	1,200	246億2970万	+2.1%
10/09	2,395	2,395	2,361	2,367	-1.17%	900	244億3357万	+1.68%
10/08	2,360	2,395	2,332	2,395	+1.27%	2,200	247億2260万	+3.19%
10/07	2,457	2,457	2,345	2,365	-3.31%	2,800	244億1292万	+2.29%

3947 ダイナパック

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