- 7453
- 2026/10/01
- 時価
- 2兆3888億円
- PER 予
- 33.71倍
- 2010年以降
- 赤字-39.47倍
（2010-2025年） - PBR
- 5.69倍
- 2010年以降
- 0.95-6.05倍
（2010-2025年） - 配当 予
- 0.75%
- ROE 予
- 16.89%
- ROA 予
- 10.21%
- 資料
- Link
- CSV,JSON
良品計画（7453）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,192
- 始値
- 4,190
- 高値
- 4,287
- 安値
- 4,153
- 終値 +1.48%
- 4,254
- 出来高 -20.02%
- 2,657,000
乖離率
- 株価（5日）
移動平均値 - +3.33%
4,117 - 株価（25日）
移動平均値 - +2.8%
4,138 - 出来高（5日）
移動平均値 - -11.35%
2,997,080
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,190 | 4,287 | 4,153 | 4,254 | +1.48% | 2,657,000 | - | +2.8% | - | - |
| 09/30 | 4,058 | 4,218 | 4,039 | 4,192 | +3.33% | 3,322,000 | - | +1.3% | - | - |
| 09/29 | 4,060 | 4,068 | 4,002 | 4,057 | +0.6% | 2,646,800 | - | -1.98% | - | - |
| 09/28 | 4,065 | 4,112 | 4,016 | 4,033 | -0.42% | 3,203,100 | - | -2.87% | - | - |
| 09/25 | 3,952 | 4,069 | 3,950 | 4,050 | +2.71% | 3,156,500 | - | -2.67% | - | - |
| 09/24 | 3,863 | 3,948 | 3,861 | 3,943 | -0.05% | 2,369,500 | - | -5.47% | - | - |
| 09/18 | 3,952 | 3,975 | 3,903 | 3,945 | -0.43% | 2,847,800 | - | -5.78% | - | - |
| 09/17 | 3,960 | 3,986 | 3,924 | 3,962 | +0.28% | 1,804,500 | - | -5.87% | - | - |
| 09/16 | 3,991 | 4,006 | 3,933 | 3,951 | -1.3% | 2,082,400 | - | -6.6% | - | - |
| 09/15 | 4,109 | 4,117 | 3,991 | 4,003 | -1.28% | 1,962,700 | - | -5.86% | - | - |
| 09/14 | 4,018 | 4,086 | 4,008 | 4,055 | +1.25% | 2,325,900 | - | -5.08% | - | - |
| 09/11 | 3,914 | 4,047 | 3,913 | 4,005 | +0.83% | 3,970,000 | - | -6.58% | - | - |
| 09/10 | 4,025 | 4,044 | 3,912 | 3,972 | -2.77% | 3,712,200 | - | -7.67% | - | - |
| 09/09 | 4,070 | 4,120 | 4,015 | 4,085 | -1.23% | 2,926,900 | - | -5.31% | - | - |
| 09/08 | 4,209 | 4,274 | 4,131 | 4,136 | -2.06% | 2,456,900 | - | -4.24% | - | - |
| 09/07 | 4,221 | 4,252 | 4,173 | 4,223 | -0.35% | 2,038,200 | - | -2.29% | - | - |
| 09/04 | 4,130 | 4,264 | 4,099 | 4,238 | +1.75% | 2,968,300 | - | -1.9% | - | - |
| 09/03 | 4,325 | 4,328 | 4,143 | 4,165 | -2% | 3,924,200 | - | -3.59% | - | - |
| 09/02 | 4,227 | 4,283 | 4,208 | 4,250 | -2.3% | 3,244,100 | - | -1.85% | - | - |
| 09/01 | 4,300 | 4,361 | 4,291 | 4,350 | +0.51% | 2,460,200 | - | +0.42% | - | - |
| 08/31 | 4,347 | 4,369 | 4,273 | 4,328 | -1.07% | 2,466,600 | - | -0.05% | - | - |
| 08/28 | 4,250 | 4,387 | 4,234 | 4,375 | +1.82% | 2,143,900 | - | +1.16% | - | - |
| 08/27 | 4,293 | 4,339 | 4,265 | 4,297 | 0% | 2,179,400 | - | -0.51% | - | - |
| 08/26 | 4,314 | 4,354 | 4,276 | 4,297 | +0.19% | 1,985,000 | - | -0.39% | - | - |
| 08/25 | 4,294 | 4,317 | 4,216 | 4,289 | +1.13% | 2,249,500 | - | -0.53% | - | - |
| 08/24 | 4,235 | 4,284 | 4,201 | 4,241 | +0.09% | 1,806,900 | - | -1.62% | - | - |
| 08/21 | 4,309 | 4,350 | 4,201 | 4,237 | -3.24% | 2,678,000 | - | -1.83% | - | - |
| 08/20 | 4,341 | 4,399 | 4,314 | 4,379 | +3.25% | 2,533,300 | - | +1.53% | - | - |
| 08/19 | 4,322 | 4,325 | 4,169 | 4,241 | -1.44% | 3,204,100 | - | -1.6% | - | - |
| 08/18 | 4,280 | 4,329 | 4,262 | 4,303 | -0.97% | 2,247,700 | - | -0.16% | - | - |
| 08/17 | 4,460 | 4,463 | 4,345 | 4,345 | -3.42% | 2,595,200 | - | +1.45% | - | - |
| 08/14 | 4,445 | 4,517 | 4,401 | 4,499 | +0.42% | 2,875,100 | - | +5.64% | - | - |
| 08/13 | 4,451 | 4,509 | 4,445 | 4,480 | -0.33% | 2,265,700 | - | +5.89% | - | - |
| 08/12 | 4,593 | 4,625 | 4,437 | 4,495 | -0.68% | 2,963,800 | - | +6.9% | - | - |
| 08/10 | 4,413 | 4,539 | 4,394 | 4,526 | +2.58% | 2,564,600 | - | +8.49% | - | - |
| 08/07 | 4,390 | 4,467 | 4,374 | 4,412 | +0.39% | 2,589,700 | - | +6.7% | - | - |
| 08/06 | 4,425 | 4,439 | 4,360 | 4,395 | +3.17% | 3,435,000 | - | +7.22% | - | - |
| 08/05 | 4,243 | 4,305 | 4,208 | 4,260 | +1.14% | 3,328,000 | - | +4.87% | - | - |
| 08/04 | 4,229 | 4,242 | 4,154 | 4,212 | -0.12% | 2,288,600 | - | +4.44% | - | - |
| 08/03 | 4,178 | 4,219 | 4,060 | 4,217 | +0.96% | 4,229,900 | - | +5.19% | - | - |
| 07/31 | 4,062 | 4,215 | 4,040 | 4,177 | -1.11% | 3,785,400 | - | +4.95% | - | - |
| 07/30 | 4,321 | 4,357 | 4,162 | 4,224 | -4.3% | 4,147,000 | - | +6.83% | - | - |
| 07/29 | 4,334 | 4,450 | 4,320 | 4,414 | +2.53% | 4,419,800 | - | +12.54% | - | - |
| 07/28 | 4,377 | 4,387 | 4,237 | 4,305 | -0.19% | 3,248,200 | - | +10.84% | - | - |
| 07/27 | 4,250 | 4,336 | 4,221 | 4,313 | +2.64% | 3,012,600 | - | +11.97% | - | - |
| 07/24 | 4,154 | 4,238 | 4,121 | 4,202 | -0.52% | 3,123,400 | - | +10.03% | - | - |
| 07/23 | 4,135 | 4,310 | 4,114 | 4,224 | +1.51% | 3,790,400 | - | +11.36% | - | - |
| 07/22 | 4,174 | 4,239 | 4,135 | 4,161 | -1.96% | 4,360,700 | - | +10.4% | - | - |
| 07/21 | 4,258 | 4,357 | 4,228 | 4,244 | -0.35% | 3,788,800 | - | +13.32% | - | - |
| 07/17 | 4,390 | 4,450 | 4,243 | 4,259 | -2.54% | 6,081,600 | - | +14.49% | - | - |
| 07/16 | 4,300 | 4,429 | 4,285 | 4,370 | +4.9% | 6,377,800 | - | +18.14% | - | - |
| 07/15 | 4,348 | 4,350 | 4,109 | 4,166 | -3.34% | 6,851,000 | - | +13.42% | - | - |
| 07/14 | 4,583 | 4,589 | 4,278 | 4,310 | +1.82% | 10,512,800 | - | +18.02% | - | - |
| 07/13 | 4,056 | 4,311 | 4,026 | 4,233 | +16.84% | 16,883,700 | - | +16.87% | - | - |
| 07/10 | 3,695 | 3,714 | 3,614 | 3,623 | -3.44% | 5,949,200 | - | +0.81% | - | - |
| 07/09 | 3,770 | 3,810 | 3,720 | 3,752 | -1.57% | 4,249,200 | - | +4.51% | - | - |
| 07/08 | 3,850 | 3,885 | 3,769 | 3,812 | +0.03% | 5,667,700 | - | +6.42% | - | - |
| 07/07 | 3,677 | 3,856 | 3,631 | 3,811 | +3.84% | 6,982,100 | - | +6.54% | - | - |
| 07/06 | 3,629 | 3,670 | 3,584 | 3,670 | +1.52% | 3,702,900 | - | +2.74% | - | - |
| 07/03 | 3,610 | 3,729 | 3,600 | 3,615 | +2.99% | 6,416,200 | - | +1.2% | - | - |
| 07/02 | 3,508 | 3,568 | 3,498 | 3,510 | +1.09% | 4,326,800 | - | -2.04% | - | - |
| 07/01 | 3,515 | 3,566 | 3,466 | 3,472 | -1.89% | 3,962,500 | - | -3.34% | - | - |
| 06/30 | 3,600 | 3,672 | 3,520 | 3,539 | -1.53% | 4,132,200 | - | -1.72% | - | - |
| 06/29 | 3,520 | 3,638 | 3,505 | 3,594 | +2.63% | 3,672,600 | - | -0.28% | - | - |
| 06/26 | 3,520 | 3,647 | 3,442 | 3,502 | -0.71% | 3,254,100 | - | -2.91% | - | - |
| 06/25 | 3,500 | 3,572 | 3,434 | 3,527 | +2.8% | 4,206,900 | - | -2.33% | - | - |
| 06/24 | 3,465 | 3,484 | 3,378 | 3,431 | -0.61% | 2,930,600 | - | -4.91% | - | - |
| 06/23 | 3,470 | 3,514 | 3,420 | 3,452 | -1.37% | 3,142,000 | - | -4.4% | - | - |
| 06/22 | 3,496 | 3,507 | 3,466 | 3,500 | +0.11% | 2,613,400 | - | -3.02% | - | - |
| 06/19 | 3,533 | 3,560 | 3,452 | 3,496 | -1.85% | 4,419,700 | - | -2.89% | - | - |
| 06/18 | 3,607 | 3,607 | 3,502 | 3,562 | -1.19% | 3,287,400 | - | -0.92% | - | - |
| 06/17 | 3,568 | 3,622 | 3,549 | 3,605 | +1.04% | 2,898,300 | - | +0.42% | - | - |
| 06/16 | 3,567 | 3,578 | 3,466 | 3,568 | -1.68% | 3,957,400 | - | -0.47% | - | - |
| 06/15 | 3,696 | 3,761 | 3,597 | 3,629 | -2.34% | 3,252,900 | - | +1.37% | - | - |
| 06/12 | 3,720 | 3,765 | 3,635 | 3,716 | -0.11% | 4,422,300 | - | +3.77% | - | - |
| 06/11 | 3,715 | 3,819 | 3,656 | 3,720 | +2% | 4,486,000 | - | +3.97% | - | - |
| 06/10 | 3,585 | 3,677 | 3,554 | 3,647 | +2.65% | 4,055,800 | - | +2.01% | - | - |
| 06/09 | 3,625 | 3,627 | 3,487 | 3,553 | -0.06% | 3,177,500 | - | -0.62% | - | - |
| 06/08 | 3,542 | 3,656 | 3,525 | 3,555 | +1.37% | 3,558,100 | - | -0.62% | - | - |
| 06/05 | 3,513 | 3,568 | 3,501 | 3,507 | -1.57% | 2,427,600 | - | -2.12% | - | - |
| 06/04 | 3,686 | 3,686 | 3,561 | 3,563 | -3.15% | 2,659,500 | - | -0.67% | - | - |
| 06/03 | 3,650 | 3,733 | 3,563 | 3,679 | -0.33% | 4,337,400 | - | +2.39% | - | - |
| 06/02 | 3,659 | 3,724 | 3,586 | 3,691 | +0.41% | 3,331,100 | - | +2.61% | - | - |
| 06/01 | 3,780 | 3,780 | 3,632 | 3,676 | -5.33% | 4,148,700 | - | +2.14% | - | - |
| 05/29 | 3,721 | 3,926 | 3,715 | 3,883 | +3.88% | 6,845,900 | - | +7.74% | - | - |
| 05/28 | 3,700 | 3,783 | 3,674 | 3,738 | +1.36% | 3,521,600 | - | +3.75% | - | - |
| 05/27 | 3,612 | 3,719 | 3,610 | 3,688 | +1.77% | 2,845,200 | - | +2.13% | - | - |
| 05/26 | 3,659 | 3,682 | 3,566 | 3,624 | -0.98% | 2,803,200 | - | 0% | - | - |
| 05/25 | 3,616 | 3,712 | 3,589 | 3,660 | +1.22% | 3,137,700 | - | +0.69% | - | - |
| 05/22 | 3,475 | 3,637 | 3,462 | 3,616 | +4.72% | 3,955,500 | - | -0.66% | - | - |
| 05/21 | 3,520 | 3,525 | 3,437 | 3,453 | -1.46% | 2,944,300 | - | -5.35% | - | - |
| 05/20 | 3,520 | 3,550 | 3,449 | 3,504 | +3.48% | 4,415,900 | - | -4.24% | - | - |
| 05/19 | 3,320 | 3,406 | 3,301 | 3,386 | +2.82% | 3,231,700 | - | -7.56% | - | - |
| 05/18 | 3,390 | 3,393 | 3,265 | 3,293 | -1.99% | 3,225,300 | - | -10.37% | - | - |
| 05/15 | 3,389 | 3,433 | 3,358 | 3,360 | -1.96% | 3,530,700 | - | -8.77% | - | - |
| 05/14 | 3,450 | 3,474 | 3,395 | 3,427 | -1.86% | 2,730,700 | - | -7.18% | - | - |
| 05/13 | 3,510 | 3,551 | 3,482 | 3,492 | +1.51% | 2,934,200 | - | -5.47% | - | - |
| 05/12 | 3,585 | 3,610 | 3,408 | 3,440 | -5.57% | 5,830,600 | - | -6.7% | - | - |
| 05/11 | 3,685 | 3,691 | 3,626 | 3,643 | -0.19% | 3,981,100 | - | -1.27% | - | - |
| 05/08 | 3,654 | 3,666 | 3,554 | 3,650 | -0.11% | 4,848,700 | - | -0.73% | - | - |
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 | |
| 2009年 2月期 | 355 7,090 4/23 | 164 3,280 2/12 | 19,782,000 989,100 4/8 | - | - | +20.6% 4/7 | -18.46% 12/1 |
| 2010年 2月期 | 234 4,670 9/30 | 158 3,160 3/3 | 13,704,000 685,200 1/13 | - | - | +13.96% 1/18 | -12.57% 11/24 |
| 2011年 2月期 | 222 4,440 4/23 | 135 2,692 10/20 | 17,836,000 891,800 1/11 | 1246億6632万 | 755億8597万 | +14.23% 11/22 | -24.79% 3/15 |
| 2012年 2月期 | 221 4,420 10/4 | 139 2,775 3/15 | 22,002,000 1,100,100 10/7 | 1241億476万 | 779億1645万 | +10.13% 7/11 | -9.14% 11/4 |
| 2013年 2月期 | 306 6,120 2/28 | 188 3,760 3/5 | 13,758,000 687,900 9/18 | 1718億3736万 | 1055億7328万 | +16.99% 3/6 | -5.66% 5/24 |
| 2014年 2月期 | 592 11,840 1/6 | 302 6,040 3/1 | 19,732,000 986,600 1/8 | 3324億4352万 | 1695億9112万 | +23.55% 4/12 | -13.53% 5/30 |
| 2015年 2月期 | 782 15,640 2/27 | 436 8,720 3/19 | 24,296,000 1,214,800 1/7 | 4391億3992万 | 2448億4016万 | +16.2% 3/9 | -10.51% 1/14 |
| 2016年 2月期 | 1,452 29,040 7/23 | 787 15,730 3/3 | 36,550,000 1,827,500 8/31 | 8153億8512万 | 4416億6694万 | +16.64% 7/21 | -13.68% 9/8 |
| 2017年 2月期 | 1,330 26,590 6/9 | 912 18,230 8/31 | 18,162,000 908,100 7/4 | 7465億9402万 | 5118億6194万 | +10.57% 10/5 | -15.02% 8/4 |
| 2018年 2月期 | 1,873 37,450 2/28 | 1,131 22,610 3/16 | 15,068,000 753,400 7/6 | 1兆515億 | 6348億4358万 | +11.87% 5/17 | -6.58% 7/6 |
| 2019年 2月期 | 2,060 41,200 6/13 | 1,110 22,200 1/18 | 16,094,000 804,700 7/5 | 1兆1568億 | 6233億3160万 | +8.53% 2/4 | -16.85% 1/11 |
| 2020年 2月期 | 1,441 28,810 4/1 | 485 969 3/23 969 3/19 | 31,336,600 15,668,300 1/15 | 8089億2718万 | 2720億7582万 | +22.6% 5/11 | -32.13% 3/19 |
| 2021年 8月期 | 1,415 2,829 3/18 | 818 1,635 9/17 | 29,175,400 14,587,700 10/9 | 7943億2662万 | 4590億7530万 | +22.44% 10/21 | -12.3% 12/8 12/7 |
| 2022年 8月期 | 1,308 2,615 9/14 | 555 1,109 4/27 | 45,309,600 22,654,800 5/31 | 7342億3970万 | 3113億8502万 | +13.36% 6/3 | -16.72% 4/15 |
| 2023年 8月期 | 1,000 2,000 8/14 | 587 1,173 10/11 | 54,843,600 27,421,800 7/11 | 5615億6000万 | 3293億5494万 | +23.89% 7/12 | -11.01% 1/16 |
| 2024年 8月期 | 1,463 2,926 7/23 | 868 1,735 10/5 | 32,864,800 16,432,400 10/16 | 8215億6228万 | 4871億5330万 | +11.46% 11/6 | -18.56% 8/5 |
| 2025年 8月期 | 3,786 7,572 8/5 | 1,157 2,314 10/25 | 58,777,200 29,388,600 7/14 | 2兆1260億 | 6497億2492万 | +17.71% 12/4 | -14.28% 9/4 |
| 最新 | 4,254 2026/10/1 | 2,657,000 | 2兆3888億 | +2.8% 4,138 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 173%（2.73倍）
- 2000/12/29 vs 1999/12/30
- -79%（0.21倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 138%（2.38倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/10/01 vs 2025/12/30
- 53%（1.53倍）
- 過去安値
64円（2002/11/18） - 6547%（66.47倍）
4,254円（10/1）
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。
