日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/15	383	388	382	386	0%	9,700	-	-6.08%
09/14	382	387	382	386	+1.31%	11,100	-	-6.08%
09/11	390	390	381	381	-2.56%	34,900	-	-7.52%
09/10	391	395	390	391	0%	21,300	-	-5.33%
09/09	397	397	390	391	-0.76%	33,400	-	-5.56%
09/08	413	413	387	394	-5.29%	296,600	-	-4.83%
09/07	420	423	415	416	-0.72%	33,100	-	+0.48%
09/04	411	419	411	419	+1.7%	32,000	-	+1.45%
09/03	414	417	411	412	-0.72%	36,500	-	0%
09/02	420	421	415	415	-2.12%	67,500	-	+0.97%
09/01	432	432	421	424	-1.62%	40,100	-	+3.41%
08/31	438	438	425	431	-1.82%	44,800	-	+5.64%
08/28	439	445	432	439	+1.15%	115,300	-	+7.86%
08/27	433	441	420	434	+0.93%	91,600	-	+7.43%
08/26	438	438	429	430	-1.6%	28,700	-	+6.97%
08/25	426	437	426	437	+2.82%	67,600	-	+8.98%
08/24	417	432	413	425	+2.91%	117,000	-	+6.52%
08/21	413	416	409	413	0%	25,600	-	+4.03%
08/20	412	419	412	413	+0.24%	36,900	-	+4.29%
08/19	419	424	411	412	-1.44%	59,100	-	+4.3%
08/18	405	424	405	418	+3.72%	125,000	-	+6.09%
08/17	401	407	399	403	+0.75%	34,000	-	+2.54%
08/14	401	408	398	400	-1.23%	32,700	-	+2.04%
08/13	405	405	396	405	-0.25%	54,600	-	+3.58%
08/12	385	410	379	406	+4.64%	152,600	-	+4.1%
08/10	15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	392	399	379	388	-4.2%	192,900	-	-0.26%
08/07	15:30 2026年12月期第2四半期(中間期)の業績予想の修正に関するお知らせ
08/07	404	408	400	405	0%	38,500	-	+4.38%
08/06	402	406	401	405	0%	52,200	-	+4.65%
08/05	406	409	402	405	+1.25%	71,900	-	+4.92%
08/04	393	400	392	400	+1.78%	44,500	-	+4.17%
08/03	391	396	384	393	+0.77%	33,900	-	+2.88%
07/31	393	394	381	390	0%	69,100	-	+2.36%
07/30	390	396	390	390	-0.26%	35,600	-	+2.63%
07/29	395	409	391	391	-0.51%	98,700	-	+3.17%
07/28	390	396	388	393	+1.81%	73,600	-	+3.97%
07/27	386	387	383	386	+1.05%	18,000	-	+2.39%
07/24	383	386	379	382	-0.52%	26,500	-	+1.6%
07/23	385	387	383	384	-0.52%	11,700	-	+2.13%
07/22	394	394	385	386	-2.03%	22,400	-	+2.93%
07/21	387	395	386	394	+3.41%	28,600	-	+5.35%
07/17	386	386	378	381	-1.8%	49,800	-	+2.14%
07/16	391	394	388	388	-0.51%	34,200	-	+4.3%
07/15	389	390	388	390	+0.52%	10,600	-	+5.12%
07/14	385	389	385	388	+1.04%	28,200	-	+4.86%
07/13	381	387	381	384	-0.26%	7,100	-	+4.07%
07/10	380	388	380	385	+1.58%	27,000	-	+4.62%
07/09	385	385	376	379	+0.26%	33,900	-	+2.99%
07/08	379	383	375	378	+0.27%	35,300	-	+2.72%
07/07	379	381	376	377	+0.27%	19,400	-	+2.45%
07/06	377	379	376	376	-0.79%	63,800	-	+2.17%
07/03	371	379	371	379	+2.16%	10,400	-	+3.27%
07/02	369	375	366	371	+0.82%	23,000	-	+1.09%
07/01	367	368	364	368	+1.1%	10,000	-	0%
06/30	362	367	362	364	+0.83%	5,300	-	-1.09%
06/29	367	367	360	361	0%	24,500	-	-2.17%
06/26	360	365	359	361	+0.28%	10,500	-	-2.43%
06/25	364	366	360	360	+0.28%	13,000	-	-2.96%
06/24	366	367	355	359	-2.71%	43,900	-	-3.23%
06/23	377	377	366	369	-0.54%	14,900	-	-0.54%
06/22	369	379	367	371	+1.37%	47,600	-	-0.27%
06/19	369	369	365	366	-0.81%	7,700	-	-1.35%
06/18	369	370	363	369	+0.27%	23,400	-	-0.27%
06/17	368	368	363	368	+1.66%	20,000	-	-0.27%
06/16	364	367	360	362	-1.63%	16,900	-	-1.36%
06/15	371	375	360	368	-0.27%	45,000	-	+0.55%
06/12	361	369	361	369	+2.79%	30,000	-	+1.1%
06/11	359	365	358	359	-1.1%	18,200	-	-1.1%
06/10	368	370	357	363	-0.82%	16,100	-	+0.28%
06/09	364	366	361	366	+1.39%	15,200	-	+1.39%
06/08	363	369	355	361	-4.5%	75,700	-	+0.28%
06/05	376	385	376	378	+1.34%	18,700	-	+5.29%
06/04	374	380	369	373	-0.27%	30,500	-	+4.48%
06/03	374	379	373	374	0%	14,800	-	+5.06%
06/02	368	376	363	374	+0.81%	54,500	-	+5.35%
06/01	379	379	368	371	-1.85%	66,200	-	+4.8%
05/29	375	397	374	378	0%	142,300	-	+7.08%
05/28	372	379	367	378	+1.07%	23,500	-	+7.39%
05/27	389	394	374	374	-3.36%	51,000	-	+6.55%
05/26	391	391	383	387	-0.51%	28,700	-	+10.57%
05/25	390	391	382	389	+3.18%	86,800	-	+11.46%
05/22	384	390	366	377	-1.82%	66,000	-	+8.33%
05/21	367	387	363	384	+6.96%	92,900	-	+10.98%
05/20	372	377	355	359	-4.77%	73,500	-	+4.06%
05/19	350	380	347	377	+9.59%	149,300	-	+9.28%
05/18	350	352	342	344	-0.86%	33,500	-	+0.29%
05/15	365	365	335	347	+4.2%	119,400	-	+0.87%
05/14	15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	332	337	332	333	+0.3%	13,600	-	-3.2%
05/13	333	334	332	332	0%	6,000	-	-3.49%
05/12	336	337	332	332	-0.9%	22,300	-	-3.49%
05/11	335	337	333	335	0%	10,100	-	-2.9%
05/08	333	336	333	335	+0.6%	7,400	-	-2.9%
05/07	15:30 社外取締役の逝去及び退任に関するお知らせ
05/07	341	341	328	333	-1.77%	86,600	-	-3.48%
05/01	337	339	334	339	+0.59%	8,800	-	-2.02%
04/30	338	338	333	337	+0.3%	43,800	-	-2.6%
04/28	339	339	336	336	-0.88%	20,600	-	-2.89%
04/27	345	345	338	339	-0.88%	29,600	-	-2.02%
04/24	345	345	342	342	-1.16%	12,500	-	-1.16%
04/23	352	352	346	346	-1.14%	7,700	-	-0.29%
04/22	349	352	347	350	+0.29%	18,600	-	+0.86%
04/21	354	354	348	349	-0.85%	16,600	-	+0.58%

アップルインターナショナル（2788）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート