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
09/25	473	484	467	484	+0.62%	11,300	-	+1.68%	-	-
09/24	499	499	475	481	-3.41%	94,700	-	+1.26%	-	-
09/18	500	505	493	498	-2.35%	13,400	-	+5.29%	-	-
09/17	498	512	498	510	+2.62%	18,300	-	+8.28%	-	-
09/16	495	500	492	497	+0.4%	16,600	-	+6.2%	-	-
09/15	490	495	489	495	+1.43%	10,400	-	+6.45%	-	-
09/14	479	488	479	488	+1.88%	7,400	-	+5.4%	-	-
09/11	466	479	466	479	0%	14,900	-	+3.9%	-	-
09/10	473	489	473	479	+1.27%	11,600	-	+4.36%	-	-
09/09	465	488	465	473	+2.6%	20,000	-	+3.5%	-	-
09/08	456	465	456	461	+0.44%	10,300	-	+1.1%	-	-
09/07	474	474	456	459	-3.16%	20,800	-	+0.88%	-	-
09/04	484	484	474	474	-1.25%	3,300	-	+4.41%	-	-
09/03	486	486	468	480	0%	7,700	-	+5.96%	-	-
09/02	467	489	467	480	+2.78%	38,800	-	+6.43%	-	-
09/01	464	470	464	467	+1.52%	14,600	-	+4.01%	-	-
08/31	456	460	453	460	+0.44%	8,200	-	+2.68%	-	-
08/28	460	469	458	458	-0.43%	18,000	-	+2.46%	-	-
08/27	469	470	460	460	-2.54%	8,300	-	+3.14%	-	-
08/26	467	472	461	472	+2.16%	152,600	-	+6.07%	-	-
08/25	470	470	459	462	-1.28%	9,000	-	+4.05%	-	-
08/24	475	480	462	468	-1.47%	25,300	-	+5.64%	-	-
08/21	473	477	471	475	+0.85%	13,500	-	+7.47%	-	-
08/20	472	474	466	471	+0.86%	18,000	-	+6.8%	-	-
08/19	453	467	453	467	+3.32%	16,400	-	+5.9%	-	-
08/18	453	453	446	452	+1.35%	13,700	-	+2.49%	-	-
08/17	450	455	443	446	+2.06%	31,000	-	+1.13%	-	-
08/14	440	441	435	437	-0.68%	8,000	-	-1.13%	-	-
08/13	435	440	432	440	+1.38%	8,100	-	-0.68%	-	-
08/12	432	435	432	434	-0.23%	2,000	-	-2.03%	-	-
08/10	434	436	432	435	+0.46%	6,600	-	-2.25%	-	-
08/07	432	434	432	433	0%	8,600	-	-2.91%	-	-
08/06	437	437	433	433	-0.92%	10,200	-	-3.13%	-	-
08/05	438	438	435	437	-0.23%	4,900	-	-2.46%	-	-
08/04	438	439	435	438	0%	4,200	-	-2.23%	-	-
08/03	436	439	435	438	+0.23%	7,900	-	-2.45%	-	-
07/31	436	438	434	437	+0.46%	5,300	-	-2.89%	-	-
07/30	435	438	435	435	-0.68%	5,000	-	-3.33%	-	-
07/29	435	438	435	438	+0.69%	5,200	-	-2.88%	-	-
07/28	435	437	435	435	0%	11,200	-	-3.76%	-	-
07/27	435	439	435	435	0%	11,200	-	-3.97%	-	-
07/24	436	437	435	435	-0.46%	8,400	-	-4.19%	-	-
07/23	437	441	437	437	-0.23%	3,900	-	-3.96%	-	-
07/22	440	442	437	438	+0.46%	7,800	-	-3.95%	-	-
07/21	436	439	435	436	0%	14,400	-	-4.6%	-	-
07/17	446	446	435	436	-1.8%	32,900	-	-4.8%	-	-
07/16	447	448	435	444	-5.53%	55,700	-	-3.27%	-	-
07/15	460	470	460	470	+1.73%	13,400	-	+2.4%	-	-
07/14	464	464	459	462	-0.43%	4,800	-	+0.65%	-	-
07/13	461	466	456	464	+0.87%	11,800	-	+1.09%	-	-
07/10	460	463	457	460	+1.1%	4,000	-	+0.22%	-	-
07/09	462	462	455	455	-1.52%	8,800	-	-0.87%	-	-
07/08	464	464	457	462	+0.87%	6,500	-	+0.43%	-	-
07/07	462	465	458	458	-0.87%	5,600	-	-0.65%	-	-
07/06	460	466	456	462	+0.22%	5,400	-	-0.22%	-	-
07/03	458	461	457	461	0%	4,600	-	-1.07%	-	-
07/02	456	463	453	461	+0.44%	4,700	-	-1.28%	-	-
07/01	455	460	455	459	+1.32%	6,600	-	-1.92%	-	-
06/30	455	462	450	453	-0.22%	14,700	-	-3.21%	-	-
06/29	452	456	452	454	-0.66%	5,100	-	-2.99%	-	-
06/26	454	458	451	457	+0.66%	4,600	-	-2.35%	-	-
06/25	454	455	448	454	0%	15,300	-	-3.2%	-	-
06/24	455	458	452	454	0%	4,900	-	-3.2%	-	-
06/23	457	457	453	454	-0.66%	7,900	-	-3.2%	-	-
06/22	460	460	457	457	-1.72%	7,100	-	-2.56%	-	-
06/19	469	469	464	465	-0.43%	7,900	-	-0.85%	-	-
06/18	459	467	458	467	+1.97%	7,300	-	-0.43%	-	-
06/17	459	460	458	458	-0.22%	1,800	-	-2.35%	-	-
06/16	460	461	457	459	0%	3,200	-	-2.13%	-	-
06/15	457	463	452	459	+0.22%	8,500	-	-2.13%	-	-
06/12	455	458	455	458	+1.33%	8,500	-	-2.55%	-	-
06/11	458	458	452	452	-1.53%	5,400	-	-3.83%	-	-
06/10	464	464	451	459	-1.08%	12,100	-	-2.34%	-	-
06/09	463	466	463	464	+0.22%	3,400	-	-1.07%	-	-
06/08	471	472	463	463	-1.7%	6,300	-	-1.28%	-	-
06/05	468	482	468	471	-0.42%	8,800	-	+0.64%	-	-
06/04	477	477	467	473	-1.87%	13,800	-	+1.07%	-	-
06/03	507	507	478	482	-6.23%	25,900	-	+3.21%	-	-
06/02	521	535	506	514	-3.2%	24,500	-	+10.3%	-	-
06/01	500	554	493	531	+5.57%	92,700	-	+14.44%	-	-
05/29	473	504	472	503	+5.23%	40,000	-	+8.87%	-	-
05/28	459	484	459	478	+4.14%	24,500	-	+3.69%	-	-
05/27	458	470	458	459	-0.43%	17,300	-	-0.65%	-	-
05/26	460	469	458	461	+0.22%	13,300	-	-0.22%	-	-
05/25	457	466	455	460	-0.86%	21,800	-	-0.43%	-	-
05/22	453	465	450	464	+1.98%	12,500	-	+0.43%	-	-
05/21	451	467	451	455	+1.11%	3,700	-	-1.52%	-	-
05/20	468	468	450	450	-3.43%	17,600	-	-2.6%	-	-
05/19	462	466	461	466	+1.08%	8,100	-	+0.43%	-	-
05/18	456	461	453	461	+1.32%	9,200	-	-0.65%	-	-
05/15	465	467	455	455	-1.52%	9,200	-	-1.94%	-	-
05/14	476	476	459	462	-1.91%	5,400	-	-0.65%	-	-
05/13	464	478	463	471	+1.73%	21,400	-	+1.29%	-	-
05/12	460	469	453	463	0%	11,000	-	-0.22%	-	-
05/11	461	469	461	463	-0.22%	6,700	-	-0.22%	-	-
05/08	450	464	450	464	+3.11%	9,700	-	0%	-	-
05/07	452	461	449	450	0%	7,600	-	-2.81%	-	-
05/01	450	453	448	450	0%	11,500	-	-3.02%	-	-
04/30	451	459	450	450	-0.44%	10,300	-	-3.02%	-	-
04/28	453	460	452	452	-0.44%	9,700	-	-2.59%	-	-

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
2020年 8月期	3,090 7/6	1,837 7/17	5,725,100 7/6	221億6537万	131億7727万	167億6960万 8/31
2021年 8月期	4,440 10/20	2,093 9/11	2,417,700 10/16	322億8839万	152億2063万	230億6989万 8/31
2022年 8月期	3,145 11/11	855 8/31	1,298,900 7/20	249億990万	71億2016万	72億6176万 8/31
2023年 8月期	1,165 7/19	540 12/26	2,748,700 4/27	106億1825万	45億2329万	82億4335万 8/31
2024年 8月期	926 9/22	302 8/5	579,600 10/16	84億7325万	27億8050万	36億6280万 8/30
2025年 8月期	1,015 8/26	363 9/11 9/9	1,282,000 7/16	93億6380万	33億4213万	81億7483万 8/29
最新	484 2026/9/25		11,300	44億7546万

グッドパッチ（7351）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート