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
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	15:30 自己株式の取得状況および取得終了に関するお知らせ
09/03	1,501	1,501	1,458	1,464	-2.33%	81,400	-	-1.01%
09/02	15:30 自己株式の取得状況に関するお知らせ
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	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 固定資産(工場用地)の取得に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
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%

ザ・パック（3950）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート