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
09/28	745	745	715	718	-3.49%	6,600	-	-4.39%	-	-
09/25	753	753	738	744	0%	2,100	-	-1.2%	-	-
09/24	719	755	713	744	+4.35%	6,600	-	-1.46%	-	-
09/18	713	720	711	713	-1.25%	4,200	-	-5.81%	-	-
09/17	733	733	713	722	+0.28%	1,700	-	-4.87%	-	-
09/16	729	730	720	720	-1.23%	5,300	-	-5.64%	-	-
09/15	722	729	721	729	+0.97%	700	-	-4.83%	-	-
09/14	727	741	722	722	-0.69%	5,100	-	-5.99%	-	-
09/11	740	741	727	727	-2.28%	1,400	-	-5.83%	-	-
09/10	731	744	729	744	+0.4%	1,300	-	-3.88%	-	-
09/09	759	759	729	741	-2.24%	3,400	-	-4.51%	-	-
09/08	730	758	725	758	+3.84%	6,900	-	-2.57%	-	-
09/07	745	746	730	730	-2.14%	1,000	-	-6.29%	-	-
09/04	746	749	746	746	+0.67%	1,400	-	-4.6%	-	-
09/03	755	755	741	741	+0.14%	19,400	-	-5.48%	-	-
09/02	761	761	730	740	-3.27%	13,300	-	-5.97%	-	-
09/01	773	775	760	765	-1.03%	7,100	-	-3.16%	-	-
08/31	775	789	773	773	-1.02%	2,900	-	-2.4%	-	-
08/28	778	794	778	781	+0.39%	2,300	-	-1.51%	-	-
08/27	795	805	778	778	-2.14%	4,200	-	-2.02%	-	-
08/26	785	799	769	795	+1.27%	2,100	-	+0.13%	-	-
08/25	789	789	778	785	-0.51%	3,800	-	-1.13%	-	-
08/24	794	802	786	789	+0.38%	2,200	-	-0.75%	-	-
08/21	778	786	763	786	-0.13%	2,300	-	-1.38%	-	-
08/20	765	787	763	787	+3.55%	2,500	-	-1.5%	-	-
08/19	801	801	760	760	-4.16%	2,800	-	-5.24%	-	-
08/18	786	794	786	793	-0.5%	900	-	-1.49%	-	-
08/17	786	798	771	797	+2.57%	3,700	-	-1.24%	-	-
08/14	803	837	770	777	-3%	14,100	-	-4.19%	-	-
08/13	801	803	778	801	0%	1,100	-	-1.35%	-	-
08/12	792	815	792	801	+1.14%	4,900	-	-1.48%	-	-
08/10	805	815	787	792	-1.61%	4,100	-	-2.58%	-	-
08/07	805	805	805	805	+1.39%	100	-	-0.98%	-	-
08/06	785	794	775	794	-0.13%	1,100	-	-2.46%	-	-
08/05	784	811	750	795	+1.15%	7,500	-	-2.45%	-	-
08/04	799	799	785	786	+0.13%	2,300	-	-3.56%	-	-
08/03	800	800	784	785	-1.88%	3,600	-	-3.68%	-	-
07/31	809	809	789	800	0%	600	-	-2.08%	-	-
07/30	809	809	800	800	-0.12%	600	-	-1.96%	-	-
07/29	802	811	801	801	-1.35%	1,100	-	-1.84%	-	-
07/28	832	832	800	812	-0.61%	2,000	-	-0.37%	-	-
07/27	809	820	809	817	+2.13%	2,300	-	+0.25%	-	-
07/24	813	813	795	800	-0.37%	3,800	-	-1.84%	-	-
07/23	795	810	795	803	+1.77%	700	-	-1.59%	-	-
07/22	803	803	787	789	-1.74%	2,500	-	-3.55%	-	-
07/21	809	815	800	803	-0.25%	2,900	-	-1.95%	-	-
07/17	810	812	805	805	-4.17%	5,700	-	-1.83%	-	-
07/16	841	841	840	840	-0.12%	300	-	+2.19%	-	-
07/15	859	859	825	841	-2.21%	2,100	-	+2.19%	-	-
07/14	825	860	825	860	+3.61%	1,000	-	+4.37%	-	-
07/13	849	849	802	830	-2.24%	9,200	-	+0.73%	-	-
07/10	892	893	819	849	-3.85%	5,600	-	+2.91%	-	-
07/09	835	937	835	883	+7.68%	16,000	-	+7.03%	-	-
07/08	820	820	820	820	+0.24%	100	-	-0.49%	-	-
07/07	815	818	815	818	+1.74%	500	-	-1.09%	-	-
07/06	800	804	800	804	+1.01%	600	-	-3.13%	-	-
07/03	800	813	796	796	-2.33%	1,600	-	-4.67%	-	-
07/01	814	815	814	815	0%	600	-	-3.09%	-	-
06/30	796	815	787	815	+1.88%	2,000	-	-3.66%	-	-
06/29	790	802	787	800	+1.01%	1,700	-	-5.99%	-	-
06/26	791	800	791	792	-3.53%	700	-	-7.69%	-	-
06/25	805	821	790	821	+3.92%	1,500	-	-4.76%	-	-
06/24	792	812	782	790	-0.25%	1,800	-	-8.78%	-	-
06/23	792	838	791	792	+0.25%	3,700	-	-8.97%	-	-
06/22	794	820	790	790	-1.25%	3,100	-	-9.92%	-	-
06/19	822	824	800	800	-2.68%	2,700	-	-9.5%	-	-
06/18	815	853	815	822	-0.96%	2,700	-	-7.85%	-	-
06/17	834	845	817	830	-0.6%	1,300	-	-7.98%	-	-
06/16	822	844	802	835	+0.48%	4,600	-	-8.44%	-	-
06/15	860	860	827	831	+0.12%	3,700	-	-9.87%	-	-
06/12	835	835	781	830	-0.84%	12,800	-	-10.94%	-	-
06/11	858	869	837	837	-3.57%	2,800	-	-10.86%	-	-
06/10	865	877	843	868	+0.12%	5,300	-	-8.54%	-	-
06/09	864	899	863	867	+0.35%	3,500	-	-9.78%	-	-
06/08	839	872	839	864	+1.17%	4,400	-	-10.93%	-	-
06/05	840	860	840	854	+0.23%	5,100	-	-13.12%	-	-
06/04	838	860	838	852	-1.84%	6,500	-	-14.03%	-	-
06/03	878	880	850	868	-1.03%	4,300	-	-12.85%	-	-
06/02	890	900	877	877	-2.56%	2,300	-	-12.3%	-	-
06/01	908	937	892	900	-4.05%	4,100	-	-10.27%	-	-
05/29	928	938	900	938	-0.53%	3,000	-	-6.76%	-	-
05/28	907	945	907	943	+2.28%	1,100	-	-6.36%	-	-
05/27	974	1,000	915	922	-4.16%	8,100	-	-8.44%	-	-
05/26	939	974	925	962	+0.84%	6,400	-	-4.37%	-	-
05/25	905	954	905	954	+6.24%	5,800	-	-4.98%	-	-
05/22	902	909	871	898	-2.07%	15,000	-	-10.38%	-	-
05/21	906	985	906	917	+2.92%	10,100	-	-8.48%	-	-
05/20	968	968	888	891	-8.99%	25,700	-	-11.17%	-	-
05/19	919	979	919	979	+3.16%	7,200	-	-2.49%	-	-
05/18	1,030	1,030	899	949	-6.41%	14,100	-	-5.29%	-	-
05/15	1,071	1,072	1,009	1,014	-5.14%	9,000	-	+1.4%	-	-
05/14	1,071	1,071	1,020	1,069	-0.19%	10,000	-	+7.33%	-	-
05/13	1,106	1,120	1,071	1,071	-1.83%	14,600	-	+8.29%	-	-
05/12	1,111	1,130	1,066	1,091	+0.93%	8,200	-	+10.99%	-	-
05/11	991	1,160	981	1,081	+6.29%	18,800	-	+10.76%	-	-
05/08	1,040	1,116	1,010	1,017	-4.95%	18,000	-	+4.85%	-	-
05/07	1,229	1,229	1,070	1,070	-9.32%	25,400	-	+10.77%	-	-
05/01	1,110	1,212	1,092	1,180	+9.26%	17,300	-	+23.17%	-	-
04/30	1,200	1,200	1,062	1,080	-9.92%	22,500	-	+14.16%	-	-
04/28	1,079	1,334	1,079	1,199	+14.3%	56,800	-	+27.83%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 3月期	1,420 5,680 3/27	1,029 4,115 3/29	2,408,800 602,200 3/27	92億160万	66億6630万	67億6508万 3/29
2020年 3月期	1,125 4,500 4/2	358 715 3/30	390,000 97,500 4/1	72億9000万	23億6350万	25億9818万 3/31
2021年 3月期	741 1,481 9/30	320 640 4/6	519,800 259,900 4/15	48億9843万	21億1558万	37億9094万 3/31
2022年 3月期	640 1,280 5/13	413 825 12/27	83,600 41,800 1/31	43億464万	27億7724万	37億297万 3/31
2023年 3月期	712 1,423 2/7	476 952 5/16	104,000 52,000 11/8	47億9033万	32億477万	40億594万 3/31
2024年 3月期	719 3/25	471 10/23	323,000 161,500 5/26	48億5463万	31億7224万	43億268万 3/29
2025年 3月期	844 7/2	590 8/5	108,100 9/30	57億2394万	40億381万	44億579万 3/31
2026年 3月期	988 2/26	555 4/7	220,500 5/22	67億5175万	37億9107万	62億7475万 3/31
最新	718 2026/9/28		6,600	54億3436万

gooddays HD（4437）の時価総額の推移

2026/04/28～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート