- 7351
- 2026/11/09
- 時価
- 38億円
- PER 予
- 9.07倍
- 2020年以降
- 7.83-729.13倍
（2020-2026年） - PBR
- 0.82倍
- 2020年以降
- 0.71-23.94倍
（2020-2026年） - 配当 予
- 2.4%
- ROE 予
- 9.06%
- ROA 予
- 7.83%
- 資料
- Link
- CSV,JSON
グッドパッチ（7351）の株価チャート
株価
11/9
- 前日 (11/6)
- 424
- 始値
- 424
- 高値
- 427
- 安値
- 405
- 終値 -1.65%
- 417
- 出来高 -46.42%
- 18,700
乖離率
- 株価（5日）
移動平均値 - -4.79%
438 - 株価（25日）
移動平均値 - -8.55%
456 - 出来高（5日）
移動平均値 - +22.86%
15,220
2026/06/12～2026/11/09
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 | ||||||||||
| 11/09 | 424 | 427 | 405 | 417 | -1.65% | 18,700 | - | -8.55% | - | - |
| 11/06 | 435 | 437 | 415 | 424 | -4.72% | 34,900 | - | -7.63% | - | - |
| 11/05 | 449 | 451 | 445 | 445 | -0.67% | 7,000 | - | -3.47% | - | - |
| 11/04 | 450 | 452 | 446 | 448 | -1.54% | 9,400 | - | -3.03% | - | - |
| 11/02 | 462 | 462 | 451 | 455 | -1.94% | 6,100 | - | -1.73% | - | - |
| 10/30 | 460 | 465 | 454 | 464 | +0.87% | 6,400 | - | 0% | - | - |
| 10/29 | 450 | 460 | 448 | 460 | +2% | 14,000 | - | -1.08% | - | - |
| 10/28 | 457 | 457 | 451 | 451 | -1.31% | 6,800 | - | -3.22% | - | - |
| 10/27 | 452 | 460 | 452 | 457 | +0.44% | 1,800 | - | -2.35% | - | - |
| 10/26 | 458 | 460 | 453 | 455 | -0.87% | 3,700 | - | -3.19% | - | - |
| 10/23 | 451 | 460 | 448 | 459 | +1.55% | 9,000 | - | -2.75% | - | - |
| 10/22 | 457 | 459 | 452 | 452 | -1.09% | 9,000 | - | -4.44% | - | - |
| 10/21 | 442 | 457 | 442 | 457 | +2.01% | 12,200 | - | -3.59% | - | - |
| 10/20 | 468 | 468 | 448 | 448 | -3.86% | 18,700 | - | -5.68% | - | - |
| 10/19 | 454 | 467 | 450 | 466 | +2.64% | 10,600 | - | -2.1% | - | - |
| 10/16 | 453 | 455 | 448 | 454 | -1.52% | 14,400 | - | -4.62% | - | - |
| 10/15 | 467 | 468 | 460 | 461 | -1.5% | 7,700 | - | -3.15% | - | - |
| 10/14 | 462 | 468 | 462 | 468 | +1.3% | 1,600 | - | -1.68% | - | - |
| 10/13 | 466 | 466 | 461 | 462 | -0.86% | 7,400 | - | -3.14% | - | - |
| 10/09 | 466 | 470 | 466 | 466 | -0.85% | 2,500 | - | -2.31% | - | - |
| 10/08 | 470 | 470 | 468 | 470 | 0% | 3,600 | - | -1.47% | - | - |
| 10/07 | 470 | 470 | 466 | 470 | -0.21% | 1,500 | - | -1.47% | - | - |
| 10/06 | 466 | 475 | 466 | 471 | +1.29% | 4,800 | - | -1.26% | - | - |
| 10/05 | 467 | 467 | 465 | 465 | -0.43% | 7,000 | - | -2.31% | - | - |
| 10/02 | 470 | 470 | 467 | 467 | -0.43% | 1,200 | - | -1.89% | - | - |
| 10/01 | 476 | 476 | 468 | 469 | -1.47% | 5,100 | - | -1.47% | - | - |
| 09/30 | 472 | 476 | 472 | 476 | +0.85% | 1,200 | - | 0% | - | - |
| 09/29 | 480 | 480 | 472 | 472 | 0% | 3,000 | - | -0.84% | - | - |
| 09/28 | 484 | 484 | 472 | 472 | -2.48% | 6,000 | - | -0.84% | - | - |
| 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% | - | - |
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 | |
| 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 | +22.12% 8/19 | -8.59% 9/10 |
| 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 | +59.63% 10/20 | -20.67% 11/19 |
| 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 | +15.78% 10/28 | -35.92% 5/12 |
| 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 | +33% 5/11 | -15.74% 12/26 |
| 2024年 8月期 | 926 9/22 | 302 8/5 | 579,600 10/16 | 84億7325万 | 27億8050万 | +9.42% 3/19 | -30.21% 8/5 |
| 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 | +22.53% 7/16 | -19.76% 4/7 |
| 2026年 8月期 | 960 9/10 9/9 | 432 8/13 8/12 他4件 | 426,500 10/16 | 88億5640万 | - | +14.37% 6/1 | -21.11% 10/20 |
| 最新 | 417 2026/11/9 | 18,700 | 38億5759万 | -8.55% 456 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -79%（0.21倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/11/09 vs 2025/12/30
- -33%（0.67倍）
- 過去安値
302円（2024/08/05） - 38%（1.38倍）
417円（11/9）
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。
