日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,864	2,864	2,814	2,854	+1.57%	2,700	51億3377万	+2.96%
04/24	2,812	2,812	2,810	2,810	+0.46%	400	50億5462万	+1.41%
04/22	2,797	2,797	2,797	2,797	+0.61%	200	50億3124万	+0.94%
04/21	2,854	2,854	2,780	2,780	-2.59%	1,300	50億66万	+0.29%
04/18	2,782	2,860	2,782	2,854	+2.66%	1,800	51億3377万	+2.92%
04/17	2,780	2,780	2,780	2,780	0%	200	50億66万	+0.32%
04/16	2,780	2,780	2,780	2,780	+1.83%	100	50億66万	+0.29%
04/15	2,730	2,730	2,730	2,730	+1.87%	400	49億1072万	-1.59%
04/14	2,652	2,680	2,652	2,680	+1.06%	400	48億2078万	-3.53%
04/10	2,648	2,700	2,648	2,652	+2.63%	1,100	47億7041万	-4.74%
04/09	2,539	2,584	2,539	2,584	+1.77%	700	46億4809万	-7.42%
04/08	2,697	2,697	2,539	2,539	+0.16%	1,100	45億6715万	-9.29%
04/07	2,699	2,699	2,535	2,535	-9.37%	5,700	45億5995万	-9.79%
04/04	2,810	2,810	2,771	2,797	-1.41%	1,200	50億3124万	-0.82%
04/03	2,807	2,837	2,807	2,837	-0.07%	600	51億319万	+0.57%
04/02	2,839	2,839	2,839	2,839	0%	500	51億679万	+0.67%
04/01	2,840	2,840	2,839	2,839	+0.78%	200	51億679万	+0.75%
03/31	2,831	2,831	2,817	2,817	-0.49%	300	50億6721万	+0.04%
03/28	2,875	2,875	2,831	2,831	-0.14%	1,300	50億9240万	+0.5%
03/27	2,828	2,835	2,822	2,835	+0.25%	400	50億9959万	+0.67%
03/26	2,830	2,833	2,825	2,828	-0.07%	800	50億8700万	+0.46%
03/25	2,825	2,830	2,825	2,830	+0.18%	700	50億9060万	+0.57%
03/24	2,837	2,837	2,820	2,825	-0.42%	1,100	50億8161万	+0.39%
03/21	2,844	2,844	2,831	2,837	+0.78%	800	51億319万	+0.78%
03/19	2,815	2,815	2,815	2,815	+0.11%	500	50億6362万	-0.04%
03/18	2,812	2,814	2,810	2,812	0%	1,000	50億5822万	-0.11%
03/17	2,841	2,841	2,812	2,812	-0.99%	300	50億5822万	-0.11%
03/14	2,802	2,840	2,802	2,840	+1.43%	600	51億859万	+0.89%
03/13	2,804	2,804	2,800	2,800	-0.07%	1,700	50億3664万	-0.5%
03/12	2,801	2,802	2,801	2,802	+0.04%	500	50億4023万	-0.39%
03/11	2,808	2,813	2,801	2,801	-1.55%	700	50億3843万	-0.39%
03/10	2,861	2,861	2,820	2,845	+1.21%	1,400	51億1758万	+1.14%
03/07	15:30 2025年7月期第2四半期累計期間の連結業績予想と実績との差異に関するお知らせ
03/07	15:30 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
03/07	2,799	2,862	2,799	2,811	-1.33%	3,200	50億5642万	-0.04%
03/06	2,811	2,849	2,808	2,849	+1.57%	2,500	51億2478万	+1.21%
03/05	2,795	2,805	2,795	2,805	0%	1,500	50億4563万	-0.43%
03/04	2,795	2,805	2,790	2,805	0%	1,000	50億4563万	-0.53%
03/03	2,796	2,825	2,795	2,805	+0.36%	2,100	50億4563万	-0.57%
02/28	2,800	2,800	2,780	2,795	-0.5%	2,100	50億2764万	-0.99%
02/27	2,823	2,823	2,805	2,809	-0.04%	600	50億5282万	-0.53%
02/26	2,840	2,840	2,810	2,810	+0.72%	800	50億5462万	-0.5%
02/25	2,802	2,802	2,790	2,790	-0.36%	1,700	50億1865万	-1.24%
02/21	2,806	2,806	2,780	2,800	-0.88%	900	50億3664万	-0.92%
02/20	2,834	2,834	2,815	2,825	0%	600	50億8161万	-0.11%
02/19	2,808	2,825	2,808	2,825	+0.82%	300	50億8161万	-0.11%
02/18	2,830	2,830	2,802	2,802	-0.28%	600	50億4023万	-0.99%
02/17	2,815	2,815	2,810	2,810	-0.53%	500	50億5462万	-0.92%
02/14	15:30 取締役及び執行役員人事に関するお知らせ
02/14	2,847	2,847	2,825	2,825	-0.77%	300	50億8161万	-0.56%
02/13	2,849	2,849	2,847	2,847	-0.07%	700	51億2118万	+0.07%
02/12	2,812	2,849	2,810	2,849	+1.64%	900	51億2478万	+0.04%
02/10	2,800	2,825	2,800	2,803	+0.11%	500	50億4203万	-1.68%
02/07	2,800	2,800	2,800	2,800	-0.36%	200	50億3664万	-2%
02/06	2,785	2,810	2,785	2,810	-0.46%	400	50億5462万	-1.89%
02/05	2,764	2,823	2,764	2,823	+1.26%	700	50億7801万	-1.64%
02/04	2,828	2,828	2,788	2,788	+0.29%	200	50億1505万	-3.06%
02/03	2,856	2,856	2,780	2,780	-0.93%	1,600	50億66万	-3.54%
01/31	2,832	2,832	2,806	2,806	-0.5%	400	50億4743万	-2.84%
01/30	2,833	2,833	2,805	2,820	-2.89%	1,000	50億7261万	-2.49%
01/29	2,878	2,906	2,859	2,904	+0.87%	2,300	52億2371万	+0.21%
01/28	2,909	2,909	2,878	2,879	-0.07%	2,300	51億7874万	-0.76%
01/27	2,860	2,881	2,860	2,881	+1.44%	800	51億8234万	-0.83%
01/24	2,844	2,844	2,840	2,840	-0.14%	700	51億859万	-2.37%
01/23	2,820	2,844	2,820	2,844	+0.85%	400	51億1578万	-2.4%
01/22	2,828	2,828	2,815	2,820	-0.28%	700	50億7261万	-3.33%
01/21	2,828	2,828	2,828	2,828	+0.43%	300	50億8700万	-3.15%
01/20	2,825	2,825	2,815	2,816	-0.49%	600	50億6542万	-3.73%
01/17	2,835	2,835	2,830	2,830	-0.18%	900	50億9060万	-3.45%
01/16	2,838	2,838	2,830	2,835	-0.11%	1,100	50億9959万	-3.47%
01/15	2,912	2,912	2,824	2,838	-1.56%	800	51億499万	-3.54%
01/14	2,942	2,942	2,880	2,883	-2.01%	1,000	51億8594万	-2.2%
01/10	2,943	2,943	2,941	2,942	+0.68%	1,300	52億9206万	-0.34%
01/09	2,930	2,930	2,922	2,922	-0.27%	500	52億5609万	-1.12%
01/08	2,958	2,958	2,930	2,930	-0.07%	800	52億7048万	-0.88%
01/07	2,939	2,939	2,932	2,932	+0.27%	500	52億7408万	-0.85%
01/06	2,927	2,957	2,922	2,924	-1.18%	1,600	52億5969万	-1.15%
2024
12/30	2,915	2,960	2,893	2,959	-0.2%	2,500	53億2264万	+0.1%
12/27	2,967	2,971	2,965	2,965	+0.2%	2,900	53億3344万	+0.47%
12/26	2,960	2,960	2,950	2,959	-0.57%	1,000	53億2264万	+0.41%
12/25	2,980	2,980	2,976	2,976	+1.5%	900	53億5322万	+1.22%
12/24	2,932	2,932	2,932	2,932	0%	200	52億7408万	+0.03%
12/23	2,919	2,932	2,919	2,932	+0.51%	600	52億7408万	+0.24%
12/20	2,959	2,959	2,917	2,917	-1.42%	500	52億4709万	0%
12/19	2,961	2,961	2,959	2,959	-0.87%	400	53億2264万	+1.68%
12/17	2,984	2,985	2,984	2,985	+0.03%	1,000	53億6941万	+2.86%
12/16	2,984	2,984	2,980	2,984	+0.07%	600	53億6761万	+3.11%
12/13	15:30 2025年7月期第1四半期決算短信[日本基準](連結)
12/13	2,982	2,982	2,982	2,982	+0.98%	1,900	53億6402万	+3.33%
12/12	2,915	2,953	2,897	2,953	+1.1%	600	53億1185万	+2.57%
12/11	2,906	2,958	2,906	2,921	+0.52%	800	52億5429万	+1.67%
12/10	2,900	2,906	2,900	2,906	-1.49%	500	52億2731万	+1.25%
12/09	2,950	2,950	2,950	2,950	-0.51%	100	53億646万	+2.9%
12/06	2,965	2,965	2,965	2,965	0%	400	53億3344万	+3.53%
12/05	2,964	2,965	2,964	2,965	-0.37%	300	53億3344万	+3.71%
12/04	2,976	2,976	2,970	2,976	+0.03%	800	53億5322万	+4.24%
12/03	2,979	2,979	2,975	2,975	-0.73%	800	53億5143万	+4.35%
12/02	2,997	2,997	2,996	2,997	0%	3,000	53億9100万	+5.27%
11/28	2,997	2,997	2,997	2,997	+1.42%	1,000	53億9100万	+5.53%
11/27	2,960	2,960	2,931	2,955	-0.03%	700	53億1545万	+4.31%
11/26	2,956	2,956	2,956	2,956	0%	100	53億1725万	+4.53%
11/25	2,956	2,956	2,956	2,956	+3%	2,000	53億1725万	+4.79%
11/22	2,848	2,870	2,848	2,870	+0.7%	500	51億6255万	+2.1%
11/21	2,850	2,850	2,850	2,850	0%	300	51億2658万	+1.6%

6267 ゼネラルパッカー

IR情報

2024/11/21～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート