グッドパッチ（7351）の時価総額の推移
- 2020年8月31日
- 167億6960万
- 2021年8月31日
- 230億6989万
- 2022年8月31日
- 72億6176万
- 2023年8月31日
- 82億4335万
- 2024年8月30日
- 36億6280万
- 2025年8月29日
- 81億7483万
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 | ||||||||||
| 04/17 | 476 | 493 | 474 | 488 | +4.27% | 39,000 | 45億1244万 | +5.4% | 10.42 | 0.99 |
| 04/16 | 466 | 479 | 462 | 468 | +1.08% | 26,700 | 43億2751万 | +1.08% | 9.99 | 0.95 |
| 04/15 | 465 | 476 | 460 | 463 | +0.22% | 21,900 | 42億8127万 | 0% | 9.89 | 0.94 |
| 04/14 | 464 | 473 | 461 | 462 | +0.65% | 33,100 | 42億7203万 | -0.43% | 9.87 | 0.94 |
| 04/13 | 464 | 464 | 455 | 459 | -1.08% | 10,200 | 42億4429万 | -1.08% | 9.8 | 0.93 |
| 04/10 | 485 | 486 | 459 | 464 | -3.93% | 42,600 | 42億9052万 | -0.22% | 9.91 | 0.94 |
| 04/09 | 477 | 485 | 475 | 483 | +1.9% | 27,700 | 44億6621万 | +3.87% | 10.31 | 0.98 |
| 04/08 | 476 | 479 | 468 | 474 | +0.64% | 18,600 | 43億8299万 | +2.16% | 10.12 | 0.96 |
| 04/07 | 470 | 477 | 466 | 471 | +0.43% | 10,500 | 43億5525万 | +1.73% | 10.06 | 0.96 |
| 04/06 | 475 | 475 | 467 | 469 | +1.3% | 6,600 | 43億3675万 | +1.3% | 10.02 | 0.95 |
| 04/03 | 459 | 465 | 458 | 463 | +1.76% | 6,700 | 42億8127万 | -0.22% | 9.89 | 0.94 |
| 04/02 | 469 | 473 | 455 | 455 | -1.73% | 7,100 | 42億730万 | -2.15% | 9.72 | 0.92 |
| 04/01 | 460 | 468 | 453 | 463 | +1.31% | 9,100 | 42億8127万 | -0.64% | 9.89 | 0.94 |
| 03/31 | 444 | 457 | 444 | 457 | +2.01% | 6,500 | 42億2579万 | -1.93% | 9.76 | 0.93 |
| 03/30 | 451 | 461 | 448 | 448 | -3.24% | 14,400 | 41億4257万 | -4.27% | 9.57 | 0.91 |
| 03/27 | 457 | 464 | 448 | 463 | +2.66% | 11,200 | 42億8127万 | -1.49% | 9.89 | 0.94 |
| 03/26 | 470 | 470 | 451 | 451 | -2.38% | 17,800 | 41億7031万 | -4.25% | 9.63 | 0.92 |
| 03/25 | 470 | 475 | 460 | 462 | 0% | 8,700 | 42億7203万 | -2.33% | 9.87 | 0.94 |
| 03/24 | 454 | 462 | 444 | 462 | +4.29% | 14,700 | 42億7203万 | -2.53% | 9.87 | 0.94 |
| 03/23 | 453 | 454 | 435 | 443 | -3.06% | 33,600 | 40億9634万 | -6.93% | 9.46 | 0.9 |
| 03/19 | 465 | 470 | 456 | 457 | -1.3% | 21,000 | 42億2579万 | -4.59% | 9.76 | 0.93 |
| 03/18 | 470 | 470 | 462 | 463 | -0.86% | 20,000 | 42億8127万 | -3.74% | 9.89 | 0.94 |
| 03/17 | 458 | 468 | 458 | 467 | +1.52% | 13,300 | 43億1826万 | -3.31% | 9.97 | 0.95 |
| 03/16 | 470 | 473 | 458 | 460 | -2.13% | 22,000 | 42億5353万 | -5.15% | 9.82 | 0.94 |
| 03/13 | 470 | 476 | 468 | 470 | -1.05% | 18,700 | 43億4600万 | -3.69% | 10.04 | 0.96 |
| 03/12 | 482 | 482 | 467 | 475 | -0.21% | 19,700 | 43億9223万 | -3.06% | 10.14 | 0.97 |
| 03/11 | 487 | 487 | 476 | 476 | -0.63% | 15,300 | 44億148万 | -3.25% | 10.16 | 0.97 |
| 03/10 | 473 | 486 | 470 | 479 | +3.01% | 13,000 | 44億2922万 | -3.23% | 10.23 | 0.97 |
| 03/09 | 469 | 469 | 450 | 465 | -2.52% | 35,300 | 42億9977万 | -6.44% | 9.93 | 0.95 |
| 03/06 | 474 | 477 | 468 | 477 | +0.63% | 6,000 | 44億1073万 | -4.41% | 10.19 | 0.97 |
| 03/05 | 448 | 489 | 448 | 474 | +6.76% | 29,500 | 43億8299万 | -5.58% | 10.12 | 0.96 |
| 03/04 | 442 | 455 | 432 | 444 | -3.48% | 55,300 | 41億558万 | -11.9% | 9.48 | 0.9 |
| 03/03 | 480 | 480 | 460 | 460 | -4.56% | 33,400 | 42億5353万 | -9.63% | 9.82 | 0.94 |
| 03/02 | 479 | 487 | 471 | 482 | -0.62% | 18,600 | 44億5696万 | -6.04% | 10.29 | 0.98 |
| 02/27 | 480 | 498 | 480 | 485 | -0.21% | 23,700 | 44億8470万 | -5.83% | 10.36 | 0.99 |
| 02/26 | 477 | 492 | 475 | 486 | +0.62% | 23,100 | 44億9395万 | -6.18% | 10.38 | 0.99 |
| 02/25 | 476 | 484 | 471 | 483 | +2.55% | 20,100 | 44億6621万 | -7.47% | 10.31 | 0.98 |
| 02/24 | 485 | 487 | 470 | 471 | -3.48% | 38,400 | 43億5525万 | -10.29% | 10.06 | 0.96 |
| 02/20 | 501 | 501 | 485 | 488 | -2.4% | 34,800 | 45億1235万 | -7.75% | 10.42 | 0.99 |
| 02/19 | 495 | 500 | 488 | 500 | +1.63% | 24,600 | 46億2331万 | -6.19% | 10.68 | 1.02 |
| 02/18 | 492 | 497 | 487 | 492 | 0% | 26,200 | 45億4933万 | -8.55% | 10.51 | 1 |
| 02/17 | 500 | 504 | 492 | 492 | -3.15% | 25,200 | 45億4933万 | -9.39% | 10.51 | 1 |
| 02/16 | 506 | 508 | 494 | 508 | +2.01% | 68,500 | 46億9728万 | -7.47% | 10.85 | 1.03 |
| 02/13 | 511 | 523 | 496 | 498 | -2.73% | 57,000 | 46億481万 | -9.95% | 10.63 | 1.01 |
| 02/12 | 519 | 527 | 512 | 512 | -3.21% | 29,900 | 47億3426万 | -8.24% | 10.93 | 1.04 |
| 02/10 | 517 | 532 | 511 | 529 | +4.13% | 24,000 | 48億9146万 | -5.87% | 11.3 | 1.08 |
| 02/09 | 516 | 516 | 505 | 508 | -0.97% | 40,300 | 46億9728万 | -10.25% | 10.85 | 1.03 |
| 02/06 | 532 | 532 | 513 | 513 | -4.29% | 36,800 | 47億4351万 | -10% | 10.95 | 1.04 |
| 02/05 | 522 | 539 | 521 | 536 | +2.68% | 37,000 | 49億5618万 | -6.78% | 11.45 | 1.09 |
| 02/04 | 531 | 536 | 522 | 522 | -1.69% | 17,400 | 48億2673万 | -9.84% | 11.15 | 1.06 |
| 02/03 | 540 | 543 | 531 | 531 | -1.48% | 17,200 | 49億995万 | -9.08% | 11.34 | 1.08 |
| 02/02 | 527 | 542 | 523 | 539 | +2.28% | 26,900 | 49億8392万 | -8.33% | 11.51 | 1.1 |
| 01/30 | 521 | 531 | 521 | 527 | +0.76% | 21,000 | 48億7296万 | -11.13% | 11.25 | 1.07 |
| 01/29 | 534 | 534 | 523 | 523 | -2.24% | 27,200 | 48億3598万 | -12.25% | 11.17 | 1.06 |
| 01/28 | 540 | 540 | 535 | 535 | -1.47% | 22,300 | 49億4694万 | -10.68% | 11.42 | 1.09 |
| 01/27 | 554 | 554 | 543 | 543 | -1.45% | 20,500 | 50億2091万 | -9.5% | 11.6 | 1.1 |
| 01/26 | 557 | 557 | 548 | 551 | -1.43% | 33,200 | 50億9488万 | -8.32% | 11.77 | 1.12 |
| 01/23 | 556 | 563 | 554 | 559 | +0.54% | 22,000 | 51億6886万 | -6.99% | 11.94 | 1.14 |
| 01/22 | 558 | 565 | 555 | 556 | -0.54% | 38,700 | 51億4112万 | -7.64% | 11.87 | 1.13 |
| 01/21 | 561 | 563 | 555 | 559 | -1.41% | 36,500 | 51億6886万 | -7.14% | 11.94 | 1.14 |
| 01/20 | 571 | 576 | 565 | 567 | -0.18% | 35,000 | 52億4283万 | -5.81% | 12.11 | 1.15 |
| 01/19 | 577 | 577 | 556 | 568 | -1.39% | 69,000 | 52億5208万 | -5.65% | 12.13 | 1.15 |
| 01/16 | 577 | 580 | 564 | 576 | +0.17% | 82,900 | 53億2605万 | -4.16% | 12.3 | 1.17 |
| 01/15 | 572 | 582 | 561 | 575 | -10.02% | 143,000 | 53億1680万 | -4.33% | 12.28 | 1.17 |
| 01/14 | 623 | 639 | 606 | 639 | +3.57% | 86,200 | 59億859万 | +6.5% | 13.65 | 1.3 |
| 01/13 | 630 | 633 | 613 | 617 | -1.28% | 51,900 | 57億516万 | +3.35% | 13.18 | 1.25 |
| 01/09 | 631 | 637 | 620 | 625 | +0.64% | 37,500 | 57億7913万 | +5.04% | 13.35 | 1.27 |
| 01/08 | 616 | 626 | 615 | 621 | +0.98% | 12,300 | 57億4215万 | +4.55% | 13.26 | 1.26 |
| 01/07 | 613 | 622 | 610 | 615 | -1.13% | 17,900 | 56億8667万 | +3.71% | 13.13 | 1.25 |
| 01/06 | 609 | 628 | 609 | 622 | +1.8% | 24,200 | 57億5139万 | +4.89% | 13.28 | 1.26 |
| 01/05 | 626 | 632 | 610 | 611 | -2.55% | 55,000 | 56億4968万 | +3.21% | 13.05 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 633 | 636 | 627 | 627 | -0.79% | 28,900 | 57億9763万 | +5.91% | 13.39 | 1.27 |
| 12/29 | 641 | 646 | 632 | 632 | -1.4% | 24,400 | 58億4386万 | +7.12% | 13.5 | 1.28 |
| 12/26 | 643 | 647 | 640 | 641 | -0.93% | 33,900 | 59億2708万 | +8.83% | 13.69 | 1.3 |
| 12/25 | 639 | 649 | 635 | 647 | +1.89% | 32,300 | 59億8256万 | +10.22% | 13.82 | 1.32 |
| 12/24 | 660 | 660 | 625 | 635 | -2.46% | 81,200 | 58億7160万 | +8.55% | 13.56 | 1.29 |
| 12/23 | 612 | 651 | 612 | 651 | +8.14% | 114,800 | 60億1954万 | +11.66% | 13.9 | 1.32 |
| 12/22 | 625 | 625 | 602 | 602 | +1.18% | 34,200 | 55億6646万 | +3.61% | 12.86 | 1.22 |
| 12/19 | 588 | 597 | 581 | 595 | +4.2% | 47,400 | 55億173万 | +2.41% | 12.71 | 1.21 |
| 12/18 | 559 | 571 | 556 | 571 | +1.96% | 18,000 | 52億7982万 | -1.89% | 12.19 | 1.16 |
| 12/17 | 565 | 570 | 560 | 560 | -1.06% | 12,500 | 51億7810万 | -3.95% | 11.96 | 1.14 |
| 12/16 | 571 | 571 | 561 | 566 | -0.88% | 20,700 | 52億3358万 | -3.25% | 12.09 | 1.15 |
| 12/15 | 568 | 571 | 562 | 571 | +1.6% | 42,700 | 52億7982万 | -2.73% | 12.19 | 1.16 |
| 12/12 | 563 | 570 | 560 | 562 | -0.18% | 11,200 | 51億9660万 | -4.58% | 12 | 1.14 |
| 12/11 | 563 | 569 | 559 | 563 | +0.54% | 26,200 | 52億584万 | -4.74% | 12.02 | 1.14 |
| 12/10 | 550 | 560 | 550 | 560 | +2% | 23,600 | 51億7810万 | -5.56% | 11.96 | 1.14 |
| 12/09 | 556 | 558 | 549 | 549 | -1.26% | 16,900 | 50億7639万 | -7.89% | 11.72 | 1.12 |
| 12/08 | 555 | 558 | 545 | 556 | -0.71% | 61,900 | 51億4112万 | -7.33% | 11.87 | 1.13 |
| 12/05 | 570 | 572 | 557 | 560 | -1.75% | 45,400 | 51億7810万 | -7.28% | 11.96 | 1.14 |
| 12/04 | 584 | 584 | 570 | 570 | -0.7% | 183,300 | 52億7057万 | -6.1% | 12.17 | 1.16 |
| 12/03 | 585 | 585 | 573 | 574 | -1.88% | 25,300 | 53億755万 | -5.9% | 12.26 | 1.17 |
| 12/02 | 604 | 605 | 582 | 585 | -3.47% | 32,800 | 54億927万 | -4.72% | 12.49 | 1.19 |
| 12/01 | 615 | 615 | 598 | 606 | -1.14% | 17,600 | 56億345万 | -1.78% | 12.94 | 1.23 |
| 11/28 | 603 | 613 | 601 | 613 | +1.66% | 19,000 | 56億6817万 | -1.13% | 13.09 | 1.3 |
| 11/27 | 594 | 603 | 594 | 603 | +1.52% | 20,700 | 55億7571万 | -3.21% | 12.88 | 1.28 |
| 11/26 | 585 | 597 | 585 | 594 | +1.37% | 20,400 | 54億9249万 | -5.11% | 12.68 | 1.26 |
| 11/25 | 605 | 605 | 586 | 586 | -1.84% | 25,100 | 54億1851万 | -6.84% | 12.51 | 1.24 |
| 11/21 | 588 | 603 | 588 | 597 | 0% | 19,700 | 55億2023万 | -5.69% | 12.75 | 1.26 |
| 11/20 | 592 | 600 | 592 | 597 | +1.53% | 30,000 | 55億2023万 | -6.43% | 12.75 | 1.26 |
| 11/19 | 586 | 595 | 586 | 588 | -0.34% | 24,100 | 54億3701万 | -9.4% | 12.56 | 1.24 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 488 2026/4/17 | 39,000 | 45億1244万 | |||
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。
