- 6267
- 2026/10/06
- 時価
- 76億円
- PER 予
- 8.95倍
- 2010年以降
- 4.21-291.47倍
（2010-2026年） - PBR
- 0.9倍
- 2010年以降
- 0.45-1.47倍
（2010-2026年） - 配当 予
- 3.07%
- ROE 予
- 10.06%
- ROA 予
- 7%
- 資料
- Link
- CSV,JSON
ゼネラルパッカー（6267）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,290
- 始値
- 4,220
- 高値
- 4,240
- 安値
- 4,220
- 終値 -1.17%
- 4,240
- 出来高 -76.47%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.76%
4,208 - 株価（25日）
移動平均値 - +3.82%
4,084 - 出来高（5日）
移動平均値 - -60%
1,000
2026/05/07～2026/10/06
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 | ||||||||||
| 10/06 | 4,220 | 4,240 | 4,220 | 4,240 | -1.17% | 400 | - | +3.82% | - | - |
| 10/05 | 4,195 | 4,300 | 4,195 | 4,290 | +2.26% | 1,700 | - | +5.25% | - | - |
| 10/02 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 500 | - | +3.22% | - | - |
| 10/01 | 4,120 | 4,200 | 4,120 | 4,195 | +1.82% | 2,100 | - | +3.4% | - | - |
| 09/30 | 4,110 | 4,120 | 4,110 | 4,120 | +0.24% | 300 | - | +1.78% | - | - |
| 09/29 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 300 | - | +1.66% | - | - |
| 09/28 | 4,130 | 4,130 | 4,110 | 4,110 | +0.24% | 1,100 | - | +1.86% | - | - |
| 09/25 | 4,105 | 4,105 | 4,080 | 4,100 | 0% | 900 | - | +1.71% | - | - |
| 09/24 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 800 | - | +1.76% | - | - |
| 09/18 | 4,100 | 4,100 | 4,100 | 4,100 | +0.37% | 100 | - | +1.84% | - | - |
| 09/17 | 4,080 | 4,085 | 4,080 | 4,085 | -0.37% | 700 | - | +1.62% | - | - |
| 09/16 | 4,070 | 4,100 | 4,050 | 4,100 | +2.5% | 2,000 | - | +2.07% | - | - |
| 09/15 | 3,970 | 4,000 | 3,970 | 4,000 | 0% | 800 | - | -0.32% | - | - |
| 09/14 | 4,025 | 4,025 | 3,965 | 4,000 | -0.74% | 1,700 | - | -0.37% | - | - |
| 09/11 | 4,000 | 4,030 | 4,000 | 4,030 | +0.75% | 600 | - | +0.42% | - | - |
| 09/10 | 4,050 | 4,080 | 4,000 | 4,000 | -1.23% | 500 | - | -0.25% | - | - |
| 09/09 | 4,040 | 4,050 | 4,040 | 4,050 | +0.25% | 700 | - | +1.02% | - | - |
| 09/08 | 4,040 | 4,040 | 4,040 | 4,040 | 0% | 700 | - | +0.82% | - | - |
| 09/07 | 4,050 | 4,050 | 4,040 | 4,040 | -0.25% | 400 | - | +0.92% | - | - |
| 09/04 | 4,040 | 4,050 | 4,040 | 4,050 | +1.25% | 700 | - | +1.25% | - | - |
| 09/02 | 4,030 | 4,030 | 3,980 | 4,000 | -0.74% | 600 | - | -0.02% | - | - |
| 09/01 | 4,035 | 4,035 | 4,030 | 4,030 | -0.12% | 400 | - | +0.65% | - | - |
| 08/31 | 4,035 | 4,035 | 4,035 | 4,035 | 0% | 100 | - | +0.7% | - | - |
| 08/28 | 4,045 | 4,045 | 4,035 | 4,035 | -0.25% | 1,000 | - | +0.7% | - | - |
| 08/27 | 4,035 | 4,050 | 4,035 | 4,045 | +0.37% | 400 | - | +1% | - | - |
| 08/26 | 4,010 | 4,030 | 4,010 | 4,030 | +0.5% | 500 | - | +0.67% | - | - |
| 08/25 | 3,980 | 4,010 | 3,980 | 4,010 | +0.25% | 1,400 | - | +0.2% | - | - |
| 08/24 | 4,005 | 4,005 | 4,000 | 4,000 | +0.25% | 600 | - | -0.05% | - | - |
| 08/21 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 200 | - | -0.2% | - | - |
| 08/20 | 3,980 | 3,990 | 3,980 | 3,990 | +2.05% | 200 | - | -0.03% | - | - |
| 08/19 | 4,000 | 4,000 | 3,910 | 3,910 | -2.13% | 1,600 | - | -1.93% | - | - |
| 08/18 | 4,065 | 4,065 | 3,995 | 3,995 | -1.6% | 600 | - | +0.25% | - | - |
| 08/17 | 4,020 | 4,060 | 4,020 | 4,060 | +1% | 300 | - | +2.04% | - | - |
| 08/14 | 4,020 | 4,020 | 4,020 | 4,020 | +1.77% | 100 | - | +1.31% | - | - |
| 08/13 | 4,010 | 4,020 | 3,950 | 3,950 | -1.5% | 1,100 | - | -0.38% | - | - |
| 08/12 | 4,010 | 4,010 | 4,010 | 4,010 | +0.12% | 300 | - | +1.16% | - | - |
| 08/10 | 3,980 | 4,010 | 3,980 | 4,005 | -1.11% | 400 | - | +1.19% | - | - |
| 08/07 | 3,940 | 4,050 | 3,940 | 4,050 | +2.79% | 1,800 | - | +2.53% | - | - |
| 08/06 | 3,980 | 3,980 | 3,940 | 3,940 | -0.63% | 300 | - | -0.05% | - | - |
| 08/05 | 3,965 | 3,965 | 3,965 | 3,965 | 0% | 200 | - | +0.76% | - | - |
| 08/04 | 4,010 | 4,035 | 3,965 | 3,965 | -1.12% | 500 | - | +0.99% | - | - |
| 08/03 | 3,940 | 4,010 | 3,940 | 4,010 | +1.78% | 600 | - | +2.37% | - | - |
| 07/31 | 4,010 | 4,010 | 3,940 | 3,940 | -0.38% | 300 | - | +0.84% | - | - |
| 07/30 | 3,935 | 4,050 | 3,900 | 3,955 | -3.06% | 2,400 | - | +1.38% | - | - |
| 07/29 | 4,090 | 4,155 | 4,080 | 4,080 | -0.24% | 1,100 | - | +4.83% | - | - |
| 07/28 | 4,165 | 4,165 | 4,090 | 4,090 | -0.24% | 1,300 | - | +5.39% | - | - |
| 07/27 | 4,050 | 4,100 | 4,035 | 4,100 | +1.99% | 900 | - | +6.03% | - | - |
| 07/24 | 4,005 | 4,170 | 4,000 | 4,020 | +0.37% | 2,300 | - | +4.36% | - | - |
| 07/23 | 4,000 | 4,005 | 3,990 | 4,005 | +0.5% | 600 | - | +4.22% | - | - |
| 07/22 | 4,015 | 4,045 | 3,985 | 3,985 | -0.5% | 1,100 | - | +4.07% | - | - |
| 07/21 | 4,045 | 4,045 | 4,005 | 4,005 | +0.13% | 300 | - | +4.98% | - | - |
| 07/17 | 3,900 | 4,000 | 3,900 | 4,000 | +2.56% | 7,000 | - | +5.18% | - | - |
| 07/16 | 3,840 | 3,905 | 3,835 | 3,900 | +1.69% | 2,300 | - | +3.07% | - | - |
| 07/15 | 3,840 | 3,840 | 3,835 | 3,835 | -1.03% | 500 | - | +1.7% | - | - |
| 07/14 | 3,875 | 3,875 | 3,875 | 3,875 | 0% | 200 | - | +3.03% | - | - |
| 07/13 | 3,870 | 3,875 | 3,825 | 3,875 | +1.31% | 700 | - | +3.31% | - | - |
| 07/10 | 3,915 | 3,915 | 3,825 | 3,825 | +0.53% | 2,200 | - | +2.25% | - | - |
| 07/09 | 3,925 | 3,925 | 3,805 | 3,805 | -3.06% | 1,600 | - | +1.96% | - | - |
| 07/08 | 3,900 | 3,925 | 3,875 | 3,925 | 0% | 1,000 | - | +5.4% | - | - |
| 07/07 | 3,925 | 3,925 | 3,925 | 3,925 | +1.16% | 600 | - | +5.8% | - | - |
| 07/06 | 3,835 | 3,905 | 3,795 | 3,880 | +2.24% | 2,600 | - | +4.81% | - | - |
| 07/03 | 3,790 | 3,860 | 3,790 | 3,795 | -1.68% | 500 | - | +2.62% | - | - |
| 07/02 | 3,800 | 3,925 | 3,765 | 3,860 | +2.93% | 5,200 | - | +4.38% | - | - |
| 07/01 | 3,745 | 3,770 | 3,745 | 3,750 | +0.13% | 1,100 | - | +1.46% | - | - |
| 06/30 | 3,735 | 3,770 | 3,735 | 3,745 | +0.27% | 2,100 | - | +1.38% | - | - |
| 06/29 | 3,705 | 3,765 | 3,705 | 3,735 | -0.93% | 2,200 | - | +1.08% | - | - |
| 06/26 | 3,770 | 3,770 | 3,760 | 3,770 | -0.26% | 1,400 | - | +2.06% | - | - |
| 06/25 | 3,780 | 3,780 | 3,745 | 3,780 | +1.07% | 600 | - | +2.44% | - | - |
| 06/24 | 3,750 | 3,750 | 3,740 | 3,740 | -1.45% | 400 | - | +1.47% | - | - |
| 06/23 | 3,795 | 3,795 | 3,795 | 3,795 | +1.61% | 100 | - | +2.99% | - | - |
| 06/22 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 400 | - | +1.36% | - | - |
| 06/19 | 3,800 | 3,800 | 3,735 | 3,735 | -1.71% | 500 | - | +1.47% | - | - |
| 06/18 | 3,725 | 3,800 | 3,700 | 3,800 | +3.97% | 1,400 | - | +3.37% | - | - |
| 06/17 | 3,690 | 3,690 | 3,655 | 3,655 | +0.41% | 400 | - | -0.33% | - | - |
| 06/16 | 3,650 | 3,650 | 3,640 | 3,640 | -1.62% | 500 | - | -0.74% | - | - |
| 06/15 | 3,600 | 3,700 | 3,600 | 3,700 | +4.82% | 1,700 | - | +0.87% | - | - |
| 06/12 | 3,605 | 3,670 | 3,530 | 3,530 | -1.12% | 1,000 | - | -3.68% | - | - |
| 06/11 | 3,580 | 3,580 | 3,570 | 3,570 | -0.28% | 400 | - | -2.86% | - | - |
| 06/10 | 3,600 | 3,610 | 3,580 | 3,580 | -1.38% | 700 | - | -2.77% | - | - |
| 06/09 | 3,580 | 3,630 | 3,580 | 3,630 | +0.55% | 300 | - | -1.73% | - | - |
| 06/08 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | - | -2.51% | - | - |
| 06/05 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 100 | - | -2.72% | - | - |
| 06/04 | 3,590 | 3,660 | 3,590 | 3,610 | +1.12% | 700 | - | -2.9% | - | - |
| 06/03 | 3,790 | 3,790 | 3,570 | 3,570 | -4.03% | 2,000 | - | -4.16% | - | - |
| 06/02 | 3,720 | 3,720 | 3,720 | 3,720 | -1.85% | 300 | - | -0.35% | - | - |
| 06/01 | 3,795 | 3,800 | 3,790 | 3,790 | -0.13% | 500 | - | +1.42% | - | - |
| 05/28 | 3,795 | 3,795 | 3,795 | 3,795 | 0% | 900 | - | +1.5% | - | - |
| 05/27 | 3,755 | 3,795 | 3,745 | 3,795 | +2.02% | 600 | - | +1.39% | - | - |
| 05/26 | 3,725 | 3,725 | 3,720 | 3,720 | -1.06% | 300 | - | -0.72% | - | - |
| 05/25 | 3,730 | 3,780 | 3,730 | 3,760 | +1.08% | 700 | - | +0.13% | - | - |
| 05/22 | 3,680 | 3,720 | 3,680 | 3,720 | +1.36% | 200 | - | -1.06% | - | - |
| 05/21 | 3,670 | 3,670 | 3,670 | 3,670 | +0.14% | 100 | - | -2.57% | - | - |
| 05/20 | 3,665 | 3,665 | 3,665 | 3,665 | -1.35% | 100 | - | -2.94% | - | - |
| 05/19 | 3,660 | 3,795 | 3,650 | 3,715 | -2.24% | 1,900 | - | -1.82% | - | - |
| 05/18 | 3,655 | 3,800 | 3,655 | 3,800 | +4.4% | 2,600 | - | +0.32% | - | - |
| 05/15 | 3,640 | 3,640 | 3,615 | 3,640 | +0.83% | 300 | - | -3.96% | - | - |
| 05/13 | 3,575 | 3,610 | 3,575 | 3,610 | +1.12% | 700 | - | -4.92% | - | - |
| 05/11 | 3,670 | 3,670 | 3,570 | 3,570 | -2.46% | 1,900 | - | -6.23% | - | - |
| 05/08 | 3,660 | 3,660 | 3,655 | 3,660 | +0.14% | 1,100 | - | -4.26% | - | - |
| 05/07 | 3,690 | 3,690 | 3,625 | 3,655 | +0.55% | 1,100 | - | -4.64% | - | - |
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 |
| 2026年 7月期 | 4,440 3/3 | 2,897 8/4 | 23,300 9/8 | 79億8667万 | 52億1112万 | +19.09% 9/29 | -6.24% 5/11 |
| 最新 | 4,240 2026/10/6 | 400 | 76億2691万 | +3.82% 4,084 | |||
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）
- 2026/10/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
650円（2008/10/07） - 552%（6.52倍）
4,240円（10/6）
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。
