ゼネラルパッカー（6267）の株価チャート
株価
7/16
- 前日 (7/15)
- 3,835
- 始値
- 3,840
- 高値
- 3,905
- 安値
- 3,835
- 終値 +1.69%
- 3,900
- 出来高 +360%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.98%
3,862 - 株価（25日）
移動平均値 - +3.07%
3,784 - 出来高（5日）
移動平均値 - +94.92%
1,180
2026/02/12～2026/07/16
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 | ||||||||||
| 07/16 | 3,840 | 3,905 | 3,835 | 3,900 | +1.69% | 2,300 | 70億1532万 | +3.07% | 8.52 | 0.86 |
| 07/15 | 3,840 | 3,840 | 3,835 | 3,835 | -1.03% | 500 | 68億9839万 | +1.7% | 8.38 | 0.84 |
| 07/14 | 3,875 | 3,875 | 3,875 | 3,875 | 0% | 200 | 69億7035万 | +3.03% | 8.47 | 0.85 |
| 07/13 | 3,870 | 3,875 | 3,825 | 3,875 | +1.31% | 700 | 69億7035万 | +3.31% | 8.47 | 0.85 |
| 07/10 | 3,915 | 3,915 | 3,825 | 3,825 | +0.53% | 2,200 | 68億8041万 | +2.25% | 8.36 | 0.84 |
| 07/09 | 3,925 | 3,925 | 3,805 | 3,805 | -3.06% | 1,600 | 68億4443万 | +1.96% | 8.32 | 0.84 |
| 07/08 | 3,900 | 3,925 | 3,875 | 3,925 | 0% | 1,000 | 70億6029万 | +5.4% | 8.58 | 0.86 |
| 07/07 | 3,925 | 3,925 | 3,925 | 3,925 | +1.16% | 600 | 70億6029万 | +5.8% | 8.58 | 0.86 |
| 07/06 | 3,835 | 3,905 | 3,795 | 3,880 | +2.24% | 2,600 | 69億7934万 | +4.81% | 8.48 | 0.85 |
| 07/03 | 3,790 | 3,860 | 3,790 | 3,795 | -1.68% | 500 | 68億2644万 | +2.62% | 8.29 | 0.84 |
| 07/02 | 3,800 | 3,925 | 3,765 | 3,860 | +2.93% | 5,200 | 69億4336万 | +4.38% | 8.44 | 0.85 |
| 07/01 | 3,745 | 3,770 | 3,745 | 3,750 | +0.13% | 1,100 | 67億4550万 | +1.46% | 8.2 | 0.83 |
| 06/30 | 3,735 | 3,770 | 3,735 | 3,745 | +0.27% | 2,100 | 67億3650万 | +1.38% | 8.19 | 0.83 |
| 06/29 | 3,705 | 3,765 | 3,705 | 3,735 | -0.93% | 2,200 | 67億1851万 | +1.08% | 8.16 | 0.82 |
| 06/26 | 3,770 | 3,770 | 3,760 | 3,770 | -0.26% | 1,400 | 67億8147万 | +2.06% | 8.24 | 0.83 |
| 06/25 | 3,780 | 3,780 | 3,745 | 3,780 | +1.07% | 600 | 67億9946万 | +2.44% | 8.26 | 0.83 |
| 06/24 | 3,750 | 3,750 | 3,740 | 3,740 | -1.45% | 400 | 67億2751万 | +1.47% | 8.17 | 0.82 |
| 06/23 | 3,795 | 3,795 | 3,795 | 3,795 | +1.61% | 100 | 68億2644万 | +2.99% | 8.29 | 0.84 |
| 06/22 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 400 | 67億1851万 | +1.36% | 8.16 | 0.82 |
| 06/19 | 3,800 | 3,800 | 3,735 | 3,735 | -1.71% | 500 | 67億1851万 | +1.47% | 8.16 | 0.82 |
| 06/18 | 3,725 | 3,800 | 3,700 | 3,800 | +3.97% | 1,400 | 68億3544万 | +3.37% | 8.31 | 0.84 |
| 06/17 | 3,690 | 3,690 | 3,655 | 3,655 | +0.41% | 400 | 65億7461万 | -0.33% | 7.99 | 0.81 |
| 06/16 | 3,650 | 3,650 | 3,640 | 3,640 | -1.62% | 500 | 65億4763万 | -0.74% | 7.96 | 0.8 |
| 06/15 | 3,600 | 3,700 | 3,600 | 3,700 | +4.82% | 1,700 | 66億5556万 | +0.87% | 8.09 | 0.82 |
| 06/12 | 3,605 | 3,670 | 3,530 | 3,530 | -1.12% | 1,000 | 63億4976万 | -3.68% | 7.72 | 0.78 |
| 06/11 | 3,580 | 3,580 | 3,570 | 3,570 | -0.28% | 400 | 64億2171万 | -2.86% | 7.8 | 0.79 |
| 06/10 | 3,600 | 3,610 | 3,580 | 3,580 | -1.38% | 700 | 64億3970万 | -2.77% | 7.82 | 0.79 |
| 06/09 | 3,580 | 3,630 | 3,580 | 3,630 | +0.55% | 300 | 65億2964万 | -1.73% | 7.93 | 0.8 |
| 06/08 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 64億9366万 | -2.51% | 7.89 | 0.8 |
| 06/05 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 100 | 64億9366万 | -2.72% | 7.89 | 0.8 |
| 06/04 | 3,590 | 3,660 | 3,590 | 3,610 | +1.12% | 700 | 64億9366万 | -2.9% | 7.89 | 0.8 |
| 06/03 | 3,790 | 3,790 | 3,570 | 3,570 | -4.03% | 2,000 | 64億2171万 | -4.16% | 7.8 | 0.79 |
| 06/02 | 3,720 | 3,720 | 3,720 | 3,720 | -1.85% | 300 | 66億9153万 | -0.35% | 8.13 | 0.82 |
| 06/01 | 3,795 | 3,800 | 3,790 | 3,790 | -0.13% | 500 | 68億1745万 | +1.42% | 8.28 | 0.84 |
| 05/28 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 900 | 68億2644万 | +1.5% | 8.29 | 0.84 |
| 05/27 | 3,755 | 3,795 | 3,745 | 3,795 | +2.02% | 600 | 68億2644万 | +1.39% | 8.29 | 0.84 |
| 05/26 | 3,725 | 3,725 | 3,720 | 3,720 | -1.06% | 300 | 66億9153万 | -0.72% | 8.13 | 0.82 |
| 05/25 | 3,730 | 3,780 | 3,730 | 3,760 | +1.08% | 700 | 67億6348万 | +0.13% | 8.22 | 0.83 |
| 05/22 | 3,680 | 3,720 | 3,680 | 3,720 | +1.36% | 200 | 66億9153万 | -1.06% | 8.13 | 0.82 |
| 05/21 | 3,670 | 3,670 | 3,670 | 3,670 | +0.14% | 100 | 66億159万 | -2.57% | 8.02 | 0.81 |
| 05/20 | 3,665 | 3,665 | 3,665 | 3,665 | -1.35% | 100 | 65億9260万 | -2.94% | 8.01 | 0.81 |
| 05/19 | 3,660 | 3,795 | 3,650 | 3,715 | -2.24% | 1,900 | 66億8254万 | -1.82% | 8.12 | 0.82 |
| 05/18 | 3,655 | 3,800 | 3,655 | 3,800 | +4.4% | 2,600 | 68億3544万 | +0.32% | 8.31 | 0.84 |
| 05/15 | 3,640 | 3,640 | 3,615 | 3,640 | +0.83% | 300 | 65億4763万 | -3.96% | 7.96 | 0.8 |
| 05/13 | 3,575 | 3,610 | 3,575 | 3,610 | +1.12% | 700 | 64億9366万 | -4.92% | 7.89 | 0.8 |
| 05/11 | 3,670 | 3,670 | 3,570 | 3,570 | -2.46% | 1,900 | 64億2171万 | -6.23% | 7.8 | 0.79 |
| 05/08 | 3,660 | 3,660 | 3,655 | 3,660 | +0.14% | 1,100 | 65億8360万 | -4.26% | 8 | 0.81 |
| 05/07 | 3,690 | 3,690 | 3,625 | 3,655 | +0.55% | 1,100 | 65億7461万 | -4.64% | 7.99 | 0.81 |
| 05/01 | 3,750 | 3,750 | 3,635 | 3,635 | -3.45% | 1,800 | 65億3863万 | -5.44% | 7.94 | 0.8 |
| 04/30 | 3,765 | 3,860 | 3,765 | 3,765 | 0% | 700 | 67億7248万 | -2.28% | 8.23 | 0.83 |
| 04/28 | 3,885 | 3,885 | 3,765 | 3,765 | -2.71% | 3,700 | 67億7248万 | -2.33% | 8.23 | 0.83 |
| 04/27 | 3,840 | 3,870 | 3,840 | 3,870 | +0.39% | 2,000 | 69億6135万 | +0.34% | 8.46 | 0.85 |
| 04/24 | 3,810 | 3,855 | 3,810 | 3,855 | +1.31% | 1,600 | 69億3437万 | -0.1% | 8.43 | 0.85 |
| 04/23 | 3,805 | 3,825 | 3,800 | 3,805 | +0.13% | 800 | 68億4443万 | -1.45% | 8.32 | 0.84 |
| 04/22 | 3,815 | 3,815 | 3,800 | 3,800 | +0.93% | 200 | 68億3544万 | -1.61% | 8.31 | 0.84 |
| 04/21 | 3,780 | 3,780 | 3,765 | 3,765 | -0.13% | 1,000 | 67億7248万 | -2.64% | 8.23 | 0.83 |
| 04/20 | 3,815 | 3,815 | 3,770 | 3,770 | -1.82% | 2,700 | 67億8147万 | -2.63% | 8.24 | 0.83 |
| 04/17 | 3,830 | 3,840 | 3,830 | 3,840 | 0% | 500 | 69億739万 | -1.06% | 8.39 | 0.85 |
| 04/16 | 3,850 | 3,880 | 3,820 | 3,840 | -1.41% | 900 | 69億739万 | -1.16% | 8.39 | 0.85 |
| 04/15 | 3,895 | 3,895 | 3,860 | 3,895 | 0% | 300 | 70億632万 | +0.13% | 8.51 | 0.86 |
| 04/14 | 3,900 | 3,900 | 3,895 | 3,895 | -0.13% | 700 | 70億632万 | -0.13% | 8.51 | 0.86 |
| 04/13 | 3,900 | 3,900 | 3,900 | 3,900 | +0.13% | 300 | 70億1532万 | -0.2% | 8.52 | 0.86 |
| 04/10 | 3,895 | 3,895 | 3,895 | 3,895 | 0% | 100 | 70億632万 | -0.51% | 8.51 | 0.86 |
| 04/08 | 3,895 | 3,895 | 3,895 | 3,895 | +0.13% | 400 | 70億632万 | -0.94% | 8.51 | 0.86 |
| 04/07 | 3,865 | 3,890 | 3,865 | 3,890 | +0.65% | 200 | 69億9733万 | -1.42% | 8.5 | 0.86 |
| 04/06 | 3,865 | 3,865 | 3,855 | 3,865 | +1.31% | 700 | 69億5236万 | -2.3% | 8.45 | 0.85 |
| 04/03 | 3,820 | 3,820 | 3,815 | 3,815 | -1.17% | 300 | 68億6242万 | -3.83% | 8.34 | 0.84 |
| 04/01 | 3,870 | 3,870 | 3,825 | 3,860 | +1.05% | 400 | 69億4336万 | -2.87% | 8.44 | 0.85 |
| 03/31 | 3,860 | 3,860 | 3,820 | 3,820 | -1.04% | 500 | 68億7141万 | -3.97% | 8.35 | 0.84 |
| 03/30 | 3,945 | 3,945 | 3,860 | 3,860 | -2.28% | 1,600 | 69億4336万 | -3.09% | 8.44 | 0.85 |
| 03/27 | 3,925 | 3,950 | 3,925 | 3,950 | +0.64% | 1,000 | 71億526万 | -0.85% | 8.63 | 0.87 |
| 03/26 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 200 | 70億6029万 | -1.48% | 8.58 | 0.86 |
| 03/25 | 3,880 | 3,925 | 3,880 | 3,925 | +1.55% | 900 | 70億6029万 | -1.41% | 8.58 | 0.86 |
| 03/24 | 3,875 | 3,875 | 3,820 | 3,865 | +1.18% | 1,200 | 69億5236万 | -2.84% | 8.45 | 0.85 |
| 03/23 | 3,820 | 3,820 | 3,820 | 3,820 | +0.53% | 1,100 | 68億7141万 | -4% | 8.35 | 0.84 |
| 03/19 | 3,915 | 3,915 | 3,800 | 3,800 | -3.18% | 1,300 | 68億3544万 | -4.59% | 8.31 | 0.84 |
| 03/18 | 3,900 | 3,925 | 3,900 | 3,925 | +0.64% | 700 | 70億6029万 | -1.58% | 8.58 | 0.86 |
| 03/17 | 3,845 | 3,910 | 3,845 | 3,900 | +1.56% | 600 | 70億1532万 | -2.21% | 8.52 | 0.86 |
| 03/16 | 3,890 | 3,890 | 3,840 | 3,840 | -2.29% | 700 | 69億739万 | -3.66% | 8.39 | 0.85 |
| 03/13 | 3,960 | 3,975 | 3,930 | 3,930 | +1.03% | 700 | 70億6928万 | -1.38% | 8.59 | 0.87 |
| 03/12 | 3,960 | 3,960 | 3,890 | 3,890 | -2.51% | 300 | 69億9733万 | -2.26% | 8.5 | 0.86 |
| 03/11 | 4,015 | 4,040 | 3,965 | 3,990 | +1.14% | 2,400 | 71億7721万 | +0.28% | 8.72 | 0.88 |
| 03/10 | 3,950 | 3,950 | 3,915 | 3,945 | -0.13% | 900 | 70億9626万 | -0.75% | 8.62 | 0.87 |
| 03/09 | 3,940 | 4,090 | 3,715 | 3,950 | -4.82% | 7,400 | 71億526万 | -0.63% | 8.63 | 0.87 |
| 03/06 | 4,100 | 4,380 | 4,080 | 4,150 | +1.22% | 1,500 | 74億6502万 | +4.27% | 9.07 | 0.91 |
| 03/05 | 4,150 | 4,150 | 4,080 | 4,100 | +0.49% | 900 | 73億7508万 | +3.04% | 8.96 | 0.9 |
| 03/04 | 4,250 | 4,250 | 4,075 | 4,080 | -5.56% | 1,200 | 73億3910万 | +2.54% | 8.92 | 0.9 |
| 03/03 | 4,245 | 4,440 | 4,245 | 4,320 | +1.77% | 3,100 | 77億7081万 | +8.57% | 9.44 | 0.95 |
| 03/02 | 4,155 | 4,310 | 4,040 | 4,245 | +2.66% | 3,000 | 76億3590万 | +6.87% | 9.28 | 0.94 |
| 02/27 | 4,085 | 4,135 | 4,085 | 4,135 | +0.12% | 1,000 | 74億3803万 | +4.26% | 9.04 | 0.91 |
| 02/26 | 4,025 | 4,130 | 4,025 | 4,130 | +3.64% | 2,000 | 74億2904万 | +4.19% | 9.03 | 0.91 |
| 02/25 | 3,995 | 3,995 | 3,975 | 3,985 | +0.13% | 1,100 | 71億6821万 | +0.53% | 8.71 | 0.88 |
| 02/24 | 3,930 | 4,000 | 3,925 | 3,980 | +1.4% | 2,500 | 71億5922万 | +0.28% | 8.7 | 0.88 |
| 02/20 | 3,905 | 3,995 | 3,905 | 3,925 | +0.64% | 1,500 | 70億6029万 | -1.23% | 8.58 | 0.86 |
| 02/19 | 3,875 | 3,945 | 3,875 | 3,900 | -1.14% | 900 | 70億1532万 | -1.96% | 8.52 | 0.86 |
| 02/18 | 3,865 | 3,955 | 3,865 | 3,945 | +2.47% | 700 | 70億9626万 | -0.98% | 8.62 | 0.87 |
| 02/17 | 3,835 | 3,855 | 3,835 | 3,850 | +0.13% | 400 | 69億2538万 | -3.53% | 8.41 | 0.85 |
| 02/16 | 3,900 | 3,900 | 3,845 | 3,845 | -1.41% | 700 | 69億1638万 | -3.9% | 8.4 | 0.85 |
| 02/13 | 3,910 | 3,910 | 3,900 | 3,900 | -0.26% | 800 | 70億1532万 | -2.79% | 8.52 | 0.86 |
| 02/12 | 3,930 | 3,935 | 3,905 | 3,910 | -0.51% | 1,200 | 70億3330万 | -2.74% | 8.55 | 0.86 |
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 7月期 | 1,490 298 8/28 | 900 180 7/10 | 5,400 27,000 9/4 | - | - | +10.44% 4/30 | -27.23% 10/7 |
| 2009年 7月期 | 1,125 225 1/5 | 650 130 10/7 | 8,000 40,000 6/2 | - | - | +24.23% 12/9 | -15.8% 3/17 |
| 2010年 7月期 | 1,175 235 4/30 | 815 163 8/20 | 5,800 29,000 10/28 | - | - | +17.91% 4/28 | -8.61% 6/29 |
| 2011年 7月期 | 1,060 212 7/26 | 725 145 3/15 | 7,400 37,000 3/4 | 19億672万 | 13億413万 | +7.97% 9/28 | -20.5% 3/15 |
| 2012年 7月期 | 1,265 253 7/31 253 7/30 | 915 183 8/23 183 8/22 | 6,800 34,000 10/28 | 22億7548万 | 16億4590万 | +8.3% 10/28 | -7.01% 3/7 |
| 2013年 7月期 | 1,500 300 5/8 | 1,125 225 2/22 | 6,200 31,000 10/29 | 26億9820万 | 20億2365万 | +19.75% 5/8 | -8.58% 6/27 |
| 2014年 7月期 | 1,400 280 7/28 | 1,175 235 4/11 | 9,400 47,000 11/6 | 25億1832万 | 21億1359万 | +33.2% 9/2 | -6.63% 11/19 |
| 2015年 7月期 | 2,600 520 6/2 | 1,230 246 10/22 | 150,600 753,000 3/5 | 46億7688万 | 22億1252万 | +43.82% 6/2 | -23.24% 9/7 |
| 2016年 7月期 | 2,170 434 8/19 | 1,215 3/8 | 27,000 135,000 9/2 | 39億339万 | 21億8554万 | +17.19% 3/29 | -21.64% 9/8 |
| 2017年 7月期 | 2,180 7/28 | 1,494 8/17 8/16 他2件 | 7,900 4/28 | 39億2138万 | 26億8740万 | +9.24% 5/18 | -6.73% 9/6 |
| 2018年 7月期 | 2,204 2/5 1/26 | 1,912 9/14 | 4,900 2/5 | 39億6455万 | 34億3930万 | +12.59% 8/31 | -9.5% 9/14 |
| 2019年 7月期 | 2,545 8/31 | 1,402 12/25 | 42,600 3/6 | 45億7794万 | 25億2191万 | +30.79% 3/5 | -21.32% 12/26 |
| 2020年 7月期 | 2,282 12/20 | 1,464 3/23 | 13,400 12/3 | 41億486万 | 26億3344万 | +11.39% 5/29 | -19.6% 3/13 |
| 2021年 7月期 | 2,690 7/12 | 1,767 8/14 | 11,100 7/12 | 48億3877万 | 31億7847万 | +13.18% 7/28 | -4.19% 9/6 |
| 2022年 7月期 | 3,000 6/3 | 2,253 9/21 | 8,700 6/6 | 53億9640万 | 40億5269万 | +12.98% 3/28 | -10.7% 6/24 |
| 2023年 7月期 | 2,898 10/28 | 2,500 6/5 | 4,900 10/28 | 52億1292万 | 44億9700万 | +7.81% 10/27 | -3.83% 8/3 2/7 |
| 2024年 7月期 | 3,300 7/29 | 2,550 8/4 | 10,300 3/4 | 59億3604万 | 45億8694万 | +7.61% 3/5 | -21.33% 8/5 |
| 2025年 7月期 | 3,330 7/10 | 2,311 8/6 | 29,800 4/30 | 59億9000万 | 41億5702万 | +13.62% 9/8 | -9.79% 4/7 |
| 最新 | 3,900 2026/7/16 | 2,300 | 70億1532万 | +3.07% 3,784 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/29 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/28 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/28
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/28 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/28
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/28 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/28
- 26%（1.26倍）
- 2022/12/29 vs 2021/12/29
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/29
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/07/16 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
650円（2008/10/07） - 500%（6倍）
3,900円（7/16）
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。
