- 3950
- 2026/10/02
- 時価
- 852億円
- PER 予
- 14.89倍
- 2009年以降
- 6.91-33.69倍
（2009-2025年） - PBR
- 1.02倍
- 2009年以降
- 0.58-1.52倍
（2009-2025年） - 配当 予
- 2.94%
- ROE 予
- 6.84%
- ROA 予
- 5.38%
- 資料
- Link
- CSV,JSON
ザ・パック（3950）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,437
- 始値
- 1,422
- 高値
- 1,438
- 安値
- 1,412
- 終値 -0.63%
- 1,428
- 出来高 +15.24%
- 86,200
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,437 - 株価（25日）
移動平均値 - -2.72%
1,468 - 出来高（5日）
移動平均値 - +0.42%
85,840
2026/05/11～2026/10/02
株価推移
| 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 | 1,422 | 1,438 | 1,412 | 1,428 | -0.63% | 86,200 | - | -2.72% | - | - |
| 10/01 | 1,435 | 1,438 | 1,423 | 1,437 | -0.62% | 74,800 | - | -2.38% | - | - |
| 09/30 | 1,430 | 1,451 | 1,425 | 1,446 | +0.77% | 69,700 | - | -1.9% | - | - |
| 09/29 | 1,434 | 1,435 | 1,420 | 1,435 | -0.42% | 111,200 | - | -2.84% | - | - |
| 09/28 | 1,459 | 1,459 | 1,439 | 1,441 | -0.76% | 87,300 | - | -2.64% | - | - |
| 09/25 | 1,453 | 1,458 | 1,437 | 1,452 | -0.14% | 91,500 | - | -1.96% | - | - |
| 09/24 | 1,482 | 1,482 | 1,448 | 1,454 | -0.82% | 95,100 | - | -1.96% | - | - |
| 09/18 | 1,482 | 1,482 | 1,462 | 1,466 | -0.95% | 87,200 | - | -1.15% | - | - |
| 09/17 | 1,485 | 1,487 | 1,465 | 1,480 | +0.14% | 81,100 | - | -0.2% | - | - |
| 09/16 | 1,473 | 1,489 | 1,469 | 1,478 | +1.09% | 79,800 | - | -0.2% | - | - |
| 09/15 | 1,455 | 1,471 | 1,451 | 1,462 | +0.48% | 53,600 | - | -1.15% | - | - |
| 09/14 | 1,449 | 1,463 | 1,443 | 1,455 | +0.07% | 73,900 | - | -1.56% | - | - |
| 09/11 | 1,471 | 1,471 | 1,448 | 1,454 | -1.02% | 117,100 | - | -1.62% | - | - |
| 09/10 | 1,439 | 1,469 | 1,439 | 1,469 | +1.45% | 83,300 | - | -0.61% | - | - |
| 09/09 | 1,423 | 1,450 | 1,423 | 1,448 | +0.98% | 100,500 | - | -1.96% | - | - |
| 09/08 | 1,442 | 1,452 | 1,426 | 1,434 | -0.62% | 68,100 | - | -2.91% | - | - |
| 09/07 | 1,456 | 1,456 | 1,429 | 1,443 | -1.23% | 87,600 | - | -2.37% | - | - |
| 09/04 | 1,456 | 1,461 | 1,427 | 1,461 | -0.2% | 108,600 | - | -1.15% | - | - |
| 09/03 | 1,501 | 1,501 | 1,458 | 1,464 | -2.33% | 81,400 | - | -1.01% | - | - |
| 09/02 | 1,521 | 1,521 | 1,476 | 1,499 | -1.51% | 109,500 | - | +1.35% | - | - |
| 09/01 | 1,524 | 1,530 | 1,504 | 1,522 | -1.17% | 115,800 | - | +3.05% | - | - |
| 08/31 | 1,525 | 1,546 | 1,493 | 1,540 | +0.85% | 120,200 | - | +4.41% | - | - |
| 08/28 | 1,482 | 1,529 | 1,480 | 1,527 | +1.94% | 99,300 | - | +3.74% | - | - |
| 08/27 | 1,505 | 1,506 | 1,484 | 1,498 | -0.47% | 142,700 | - | +1.97% | - | - |
| 08/26 | 1,514 | 1,521 | 1,487 | 1,505 | -1.12% | 134,900 | - | +2.59% | - | - |
| 08/25 | 1,513 | 1,527 | 1,511 | 1,522 | +1.13% | 97,600 | - | +3.96% | - | - |
| 08/24 | 1,512 | 1,514 | 1,500 | 1,505 | -0.27% | 67,900 | - | +3.08% | - | - |
| 08/21 | 1,510 | 1,526 | 1,506 | 1,509 | -0.07% | 127,300 | - | +3.64% | - | - |
| 08/20 | 1,495 | 1,510 | 1,476 | 1,510 | +2.03% | 116,100 | - | +3.92% | - | - |
| 08/19 | 1,482 | 1,485 | 1,466 | 1,480 | -0.13% | 91,900 | - | +2.28% | - | - |
| 08/18 | 1,464 | 1,492 | 1,456 | 1,482 | +1.23% | 102,300 | - | +2.77% | - | - |
| 08/17 | 1,467 | 1,478 | 1,462 | 1,464 | -0.2% | 86,900 | - | +1.88% | - | - |
| 08/14 | 1,439 | 1,471 | 1,431 | 1,467 | +1.95% | 110,900 | - | +2.52% | - | - |
| 08/13 | 1,434 | 1,440 | 1,421 | 1,439 | +1.2% | 84,100 | - | +0.91% | - | - |
| 08/12 | 1,430 | 1,435 | 1,410 | 1,422 | -0.21% | 151,600 | - | 0% | - | - |
| 08/10 | 1,435 | 1,441 | 1,411 | 1,425 | -2.2% | 134,400 | - | +0.42% | - | - |
| 08/07 | 1,443 | 1,457 | 1,430 | 1,457 | +0.55% | 86,100 | - | +2.9% | - | - |
| 08/06 | 1,447 | 1,452 | 1,428 | 1,449 | +0.14% | 153,400 | - | +2.62% | - | - |
| 08/05 | 1,464 | 1,465 | 1,434 | 1,447 | -1.16% | 133,700 | - | +2.77% | - | - |
| 08/04 | 1,448 | 1,473 | 1,434 | 1,464 | +1.31% | 129,100 | - | +4.2% | - | - |
| 08/03 | 1,456 | 1,456 | 1,422 | 1,445 | -0.41% | 133,200 | - | +3.14% | - | - |
| 07/31 | 1,470 | 1,470 | 1,443 | 1,451 | -1.76% | 136,000 | - | +3.72% | - | - |
| 07/30 | 1,467 | 1,477 | 1,455 | 1,477 | +0.41% | 431,600 | - | +5.88% | - | - |
| 07/29 | 1,470 | 1,472 | 1,449 | 1,471 | +0.96% | 127,000 | - | +5.9% | - | - |
| 07/28 | 1,466 | 1,474 | 1,446 | 1,457 | -1.02% | 88,200 | - | +5.35% | - | - |
| 07/27 | 1,463 | 1,474 | 1,459 | 1,472 | +1.66% | 103,200 | - | +6.82% | - | - |
| 07/24 | 1,449 | 1,455 | 1,433 | 1,448 | -0.48% | 106,900 | - | +5.39% | - | - |
| 07/23 | 1,463 | 1,469 | 1,446 | 1,455 | +0.28% | 114,200 | - | +6.2% | - | - |
| 07/22 | 1,435 | 1,455 | 1,420 | 1,451 | +1.11% | 141,400 | - | +6.3% | - | - |
| 07/21 | 1,435 | 1,441 | 1,424 | 1,435 | +0.99% | 193,000 | - | +5.44% | - | - |
| 07/17 | 1,418 | 1,430 | 1,395 | 1,421 | +0.5% | 153,900 | - | +4.72% | - | - |
| 07/16 | 1,420 | 1,428 | 1,405 | 1,414 | +0.14% | 213,600 | - | +4.51% | - | - |
| 07/15 | 1,373 | 1,416 | 1,370 | 1,412 | +2.84% | 215,500 | - | +4.75% | - | - |
| 07/14 | 1,356 | 1,374 | 1,352 | 1,373 | +1.33% | 148,800 | - | +2.23% | - | - |
| 07/13 | 1,359 | 1,372 | 1,340 | 1,355 | +0.89% | 145,800 | - | +1.19% | - | - |
| 07/10 | 1,345 | 1,348 | 1,337 | 1,343 | +0.67% | 128,300 | - | +0.67% | - | - |
| 07/09 | 1,331 | 1,346 | 1,329 | 1,334 | +0.23% | 140,200 | - | +0.3% | - | - |
| 07/08 | 1,334 | 1,350 | 1,329 | 1,331 | -0.22% | 155,200 | - | +0.38% | - | - |
| 07/07 | 1,360 | 1,360 | 1,332 | 1,334 | -0.97% | 133,000 | - | +0.91% | - | - |
| 07/06 | 1,358 | 1,367 | 1,347 | 1,347 | -0.81% | 115,000 | - | +2.28% | - | - |
| 07/03 | 1,370 | 1,379 | 1,358 | 1,358 | 0% | 95,100 | - | +3.43% | - | - |
| 07/02 | 1,362 | 1,384 | 1,355 | 1,358 | +0.07% | 98,000 | - | +3.59% | - | - |
| 07/01 | 1,357 | 1,370 | 1,349 | 1,357 | +0.52% | 107,200 | - | +3.67% | - | - |
| 06/30 | 1,365 | 1,366 | 1,349 | 1,350 | -1.53% | 125,700 | - | +3.29% | - | - |
| 06/29 | 1,377 | 1,391 | 1,363 | 1,371 | -1.37% | 391,200 | - | +4.98% | - | - |
| 06/26 | 1,372 | 1,392 | 1,365 | 1,390 | +1.39% | 780,400 | - | +6.51% | - | - |
| 06/25 | 1,351 | 1,379 | 1,345 | 1,371 | +3.94% | 483,900 | - | +5.22% | - | - |
| 06/24 | 1,329 | 1,333 | 1,314 | 1,319 | -0.3% | 273,800 | - | +1.31% | - | - |
| 06/23 | 1,350 | 1,359 | 1,319 | 1,323 | -0.82% | 275,900 | - | +1.69% | - | - |
| 06/22 | 1,350 | 1,360 | 1,332 | 1,334 | -1.91% | 266,800 | - | +2.46% | - | - |
| 06/19 | 1,352 | 1,360 | 1,345 | 1,360 | +0.74% | 188,600 | - | +4.45% | - | - |
| 06/18 | 1,350 | 1,362 | 1,340 | 1,350 | +0.52% | 167,100 | - | +3.85% | - | - |
| 06/17 | 1,346 | 1,362 | 1,340 | 1,343 | -0.22% | 144,300 | - | +3.39% | - | - |
| 06/16 | 1,334 | 1,348 | 1,327 | 1,346 | +0.9% | 164,500 | - | +3.54% | - | - |
| 06/15 | 1,335 | 1,357 | 1,325 | 1,334 | +0.98% | 236,500 | - | +2.62% | - | - |
| 06/12 | 1,304 | 1,321 | 1,300 | 1,321 | +2.56% | 165,800 | - | +1.62% | - | - |
| 06/11 | 1,278 | 1,294 | 1,272 | 1,288 | +0.39% | 176,600 | - | -1% | - | - |
| 06/10 | 1,286 | 1,304 | 1,273 | 1,283 | +1.42% | 166,000 | - | -1.53% | - | - |
| 06/09 | 1,259 | 1,274 | 1,257 | 1,265 | +1.69% | 144,800 | - | -2.99% | - | - |
| 06/08 | 1,220 | 1,249 | 1,217 | 1,244 | +0.16% | 259,500 | - | -4.67% | - | - |
| 06/05 | 1,231 | 1,251 | 1,228 | 1,242 | +1.22% | 103,300 | - | -5.12% | - | - |
| 06/04 | 1,228 | 1,232 | 1,223 | 1,227 | -0.08% | 126,100 | - | -6.41% | - | - |
| 06/03 | 1,224 | 1,234 | 1,221 | 1,228 | +0.33% | 119,300 | - | -6.47% | - | - |
| 06/02 | 1,228 | 1,228 | 1,206 | 1,224 | -1.77% | 162,800 | - | -6.99% | - | - |
| 06/01 | 1,301 | 1,307 | 1,244 | 1,246 | -3.71% | 199,800 | - | -5.61% | - | - |
| 05/29 | 1,325 | 1,337 | 1,294 | 1,294 | -1.75% | 98,300 | - | -2.19% | - | - |
| 05/28 | 1,316 | 1,323 | 1,306 | 1,317 | +0.61% | 114,900 | - | -0.6% | - | - |
| 05/27 | 1,325 | 1,333 | 1,306 | 1,309 | -1.5% | 95,500 | - | -1.36% | - | - |
| 05/26 | 1,333 | 1,336 | 1,323 | 1,329 | -1.12% | 88,100 | - | +0.08% | - | - |
| 05/25 | 1,350 | 1,354 | 1,326 | 1,344 | +0.45% | 115,400 | - | +1.05% | - | - |
| 05/22 | 1,340 | 1,345 | 1,331 | 1,338 | +0.3% | 62,500 | - | +0.6% | - | - |
| 05/21 | 1,331 | 1,350 | 1,327 | 1,334 | +2.14% | 116,000 | - | +0.3% | - | - |
| 05/20 | 1,355 | 1,355 | 1,296 | 1,306 | -3.12% | 115,900 | - | -1.88% | - | - |
| 05/19 | 1,350 | 1,362 | 1,348 | 1,348 | +1.89% | 135,200 | - | +1.05% | - | - |
| 05/18 | 1,312 | 1,336 | 1,293 | 1,323 | -0.08% | 190,900 | - | -0.9% | - | - |
| 05/15 | 1,330 | 1,337 | 1,320 | 1,324 | -0.45% | 90,400 | - | -0.97% | - | - |
| 05/14 | 1,350 | 1,351 | 1,323 | 1,330 | -1.77% | 115,800 | - | -0.6% | - | - |
| 05/13 | 1,357 | 1,364 | 1,351 | 1,354 | +0.3% | 64,100 | - | +1.12% | - | - |
| 05/12 | 1,350 | 1,358 | 1,343 | 1,350 | +0.52% | 66,800 | - | +0.82% | - | - |
| 05/11 | 1,339 | 1,357 | 1,337 | 1,343 | +0.9% | 117,100 | - | +0.3% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 573 1,720 4/8 | 313 940 10/10 | 381,300 127,100 1/15 | - | - | +15.59% 4/7 | -24.06% 10/10 |
| 2009年 12月期 | 533 1,600 5/29 | 354 1,062 1/23 1,061 1/21 | 994,800 331,600 9/2 | - | - | +20.57% 5/29 | -7.58% 8/24 |
| 2010年 12月期 | 566 1,697 8/30 | 377 1,132 2/10 1,132 2/9 | 246,000 82,000 5/11 | 337億7030万 | 225億2680万 | +9.97% 3/8 | -9.41% 5/27 |
| 2011年 12月期 | 496 1,487 2/16 | 329 986 3/15 | 297,000 99,000 12/27 | 295億9130万 | 196億2140万 | +7.78% 3/31 | -25.44% 3/15 |
| 2012年 12月期 | 500 1,500 12/21 | 371 1,113 1/16 | 308,400 102,800 12/25 | 298億5000万 | 221億4870万 | +12.71% 3/15 | -9.07% 5/18 |
| 2013年 12月期 | 667 2,000 5/14 2,000 5/9 他2件 | 477 1,431 2/15 | 442,800 147,600 12/25 | 398億 | 284億7690万 | +13.87% 3/21 | -16.39% 6/7 |
| 2014年 12月期 | 790 2,371 9/29 | 561 1,683 2/4 | 207,300 69,100 12/25 | 471億8290万 | 334億9170万 | +11.43% 9/19 | -6.42% 8/8 |
| 2015年 12月期 | 1,098 3,295 12/18 | 704 2,111 1/16 | 246,000 82,000 12/25 | 655億7050万 | 420億890万 | +10.61% 8/11 | -18.59% 1/21 |
| 2016年 12月期 | 1,007 3,020 1/4 | 782 2,346 1/21 | 467,100 155,700 12/27 | 600億9800万 | 466億8540万 | +9.4% 9/27 | -10.31% 8/26 |
| 2017年 12月期 | 1,380 4,140 9/25 | 873 2,618 1/4 | 577,500 192,500 12/26 | 823億8600万 | 520億9820万 | +10.86% 6/2 | -8.23% 2/7 |
| 2018年 12月期 | 1,410 4,230 9/28 | 921 2,764 12/25 | 547,500 182,500 12/25 | 841億7700万 | 550億360万 | +26.42% 9/25 | -15.76% 10/25 |
| 2019年 12月期 | 1,440 4,320 12/23 | 942 2,827 2/1 | 700,800 233,600 12/26 | 859億6800万 | 562億5730万 | +14.06% 7/3 | -10.45% 5/13 |
| 2020年 12月期 | 1,415 4,245 2/21 | 852 2,557 8/7 | 619,800 206,600 12/28 | 844億7550万 | 508億8430万 | +14.63% 9/18 | -25.74% 3/13 |
| 2021年 12月期 | 1,090 3,270 3/29 | 846 2,537 2/1 | 819,300 273,100 6/28 | 650億7300万 | 504億8630万 | +13.22% 3/22 | -8.99% 4/28 |
| 2022年 12月期 | 939 2,817 2/16 | 702 2,107 6/17 | 1,306,800 435,600 5/31 | 560億5830万 | 419億2930万 | +9% 7/22 | -8.7% 5/13 |
| 2023年 12月期 | 1,150 3,450 11/6 | 785 2,355 1/5 | 1,075,800 358,600 6/28 | 686億5500万 | 468億6450万 | +10.67% 2/14 | -6.1% 6/1 |
| 2024年 12月期 | 1,382 4,145 7/18 | 1,068 3,205 8/5 | 1,097,700 365,900 6/26 | 824億8550万 | 637億7950万 | +16.63% 2/13 | -13.29% 8/5 |
| 2025年 12月期 | 1,315 12/26 | 927 2,781 4/7 | 3,780,800 9/16 | 785億550万 | 553億4190万 | +5.66% 11/28 | -13.59% 4/7 |
| 最新 | 1,428 2026/10/2 | 86,200 | 852億5160万 | -2.72% 1,468 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/10/02 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
227円（2002/11/25） - 530%（6.3倍）
1,428円（10/2）
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。
