- 3020
- 2026/09/18
- 時価
- 128億円
- PER 予
- 5.98倍
- 2010年以降
- 赤字-28.52倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.28-2.07倍
（2010-2026年） - 配当 予
- 2.1%
- ROE 予
- 15.34%
- ROA 予
- 9.87%
- 資料
- Link
- CSV,JSON
アプライド（3020）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,700
- 始値
- 4,700
- 高値
- 4,800
- 安値
- 4,700
- 終値 +1.28%
- 4,760
- 出来高 -47.37%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.36%
4,743 - 株価（25日）
移動平均値 - +6.04%
4,489 - 出来高（5日）
移動平均値 - -58.85%
4,860
2026/04/21～2026/09/18
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 | ||||||||||
| 09/18 | 4,700 | 4,800 | 4,700 | 4,760 | +1.28% | 2,000 | - | +6.04% | - | - |
| 09/17 | 4,580 | 4,725 | 4,580 | 4,700 | +1.4% | 3,800 | - | +5.12% | - | - |
| 09/16 | 4,805 | 4,870 | 4,615 | 4,635 | -4.14% | 5,200 | - | +4.09% | - | - |
| 09/15 | 4,785 | 4,900 | 4,705 | 4,835 | +1.04% | 6,200 | - | +8.99% | - | - |
| 09/14 | 4,725 | 4,785 | 4,670 | 4,785 | +2.46% | 7,100 | - | +8.45% | - | - |
| 09/11 | 4,640 | 4,690 | 4,640 | 4,670 | +0.65% | 2,900 | - | +6.43% | - | - |
| 09/10 | 4,635 | 4,640 | 4,600 | 4,640 | +0.22% | 1,300 | - | +6.3% | - | - |
| 09/09 | 4,610 | 4,630 | 4,600 | 4,630 | +0.43% | 2,100 | - | +6.63% | - | - |
| 09/08 | 4,560 | 4,665 | 4,530 | 4,610 | +1.65% | 6,600 | - | +6.69% | - | - |
| 09/07 | 4,495 | 4,560 | 4,495 | 4,535 | +4.13% | 6,100 | - | +5.47% | - | - |
| 09/04 | 4,340 | 4,425 | 4,340 | 4,355 | +0.81% | 1,400 | - | +1.7% | - | - |
| 09/03 | 4,350 | 4,365 | 4,320 | 4,320 | -0.69% | 1,200 | - | +1.15% | - | - |
| 09/02 | 4,390 | 4,395 | 4,320 | 4,350 | -0.91% | 2,300 | - | +2.02% | - | - |
| 09/01 | 4,390 | 4,390 | 4,390 | 4,390 | -0.11% | 200 | - | +3.1% | - | - |
| 08/31 | 4,350 | 4,395 | 4,350 | 4,395 | +1.5% | 1,000 | - | +3.48% | - | - |
| 08/28 | 4,325 | 4,335 | 4,325 | 4,330 | +0.12% | 1,000 | - | +2.15% | - | - |
| 08/27 | 4,370 | 4,370 | 4,325 | 4,325 | -1.03% | 900 | - | +2.2% | - | - |
| 08/26 | 4,390 | 4,390 | 4,365 | 4,370 | +0.11% | 1,200 | - | +3.46% | - | - |
| 08/25 | 4,365 | 4,380 | 4,365 | 4,365 | +0.58% | 1,100 | - | +3.58% | - | - |
| 08/24 | 4,390 | 4,390 | 4,340 | 4,340 | -0.46% | 1,000 | - | +3.28% | - | - |
| 08/21 | 4,380 | 4,380 | 4,360 | 4,360 | -0.11% | 1,600 | - | +3.98% | - | - |
| 08/20 | 4,350 | 4,395 | 4,340 | 4,365 | +0.46% | 1,500 | - | +4.38% | - | - |
| 08/19 | 4,430 | 4,430 | 4,325 | 4,345 | -1.47% | 1,000 | - | +4.2% | - | - |
| 08/18 | 4,370 | 4,420 | 4,370 | 4,410 | +0.23% | 2,000 | - | +5.98% | - | - |
| 08/17 | 4,350 | 4,445 | 4,350 | 4,400 | +1.73% | 2,900 | - | +6.1% | - | - |
| 08/14 | 4,245 | 4,325 | 4,245 | 4,325 | +2.25% | 6,100 | - | +4.59% | - | - |
| 08/13 | 4,245 | 4,250 | 4,225 | 4,230 | +0.12% | 700 | - | +2.57% | - | - |
| 08/12 | 4,225 | 4,270 | 4,220 | 4,225 | -0.35% | 2,700 | - | +2.57% | - | - |
| 08/10 | 4,200 | 4,280 | 4,200 | 4,240 | +1.68% | 3,400 | - | +3.11% | - | - |
| 08/07 | 4,130 | 4,170 | 4,090 | 4,170 | +1.83% | 1,800 | - | +1.61% | - | - |
| 08/06 | 4,075 | 4,095 | 4,075 | 4,095 | +0.61% | 900 | - | -0.1% | - | - |
| 08/05 | 4,100 | 4,100 | 4,070 | 4,070 | -0.73% | 1,600 | - | -0.66% | - | - |
| 08/04 | 4,100 | 4,100 | 4,085 | 4,100 | +0.24% | 1,600 | - | +0.1% | - | - |
| 08/03 | 4,100 | 4,100 | 4,090 | 4,090 | -0.12% | 1,000 | - | -0.17% | - | - |
| 07/31 | 4,085 | 4,100 | 4,085 | 4,095 | +0.74% | 800 | - | +0.02% | - | - |
| 07/30 | 4,175 | 4,175 | 4,065 | 4,065 | -2.28% | 1,700 | - | -0.61% | - | - |
| 07/29 | 4,175 | 4,175 | 4,115 | 4,160 | -0.48% | 4,000 | - | +1.81% | - | - |
| 07/28 | 4,190 | 4,195 | 4,180 | 4,180 | +1.21% | 1,300 | - | +2.45% | - | - |
| 07/27 | 4,200 | 4,200 | 4,130 | 4,130 | -1.2% | 1,700 | - | +1.5% | - | - |
| 07/24 | 4,175 | 4,185 | 4,175 | 4,180 | +0.12% | 1,300 | - | +2.85% | - | - |
| 07/23 | 4,145 | 4,175 | 4,120 | 4,175 | +1.33% | 900 | - | +2.93% | - | - |
| 07/22 | 4,120 | 4,120 | 4,120 | 4,120 | 0% | 600 | - | +1.75% | - | - |
| 07/21 | 4,120 | 4,120 | 4,115 | 4,120 | +1.23% | 500 | - | +1.93% | - | - |
| 07/17 | 4,110 | 4,110 | 4,070 | 4,070 | -0.97% | 1,400 | - | +0.82% | - | - |
| 07/15 | 4,130 | 4,130 | 4,110 | 4,110 | +0.86% | 500 | - | +1.86% | - | - |
| 07/14 | 4,140 | 4,140 | 4,075 | 4,075 | +0.12% | 600 | - | +1.09% | - | - |
| 07/13 | 4,130 | 4,130 | 4,070 | 4,070 | -1.33% | 500 | - | +0.99% | - | - |
| 07/10 | 4,125 | 4,125 | 4,125 | 4,125 | +1.73% | 200 | - | +2.38% | - | - |
| 07/09 | 4,070 | 4,120 | 4,055 | 4,055 | -0.86% | 1,200 | - | +0.72% | - | - |
| 07/07 | 4,060 | 4,090 | 4,060 | 4,090 | +0.49% | 1,300 | - | +1.49% | - | - |
| 07/06 | 4,090 | 4,095 | 4,050 | 4,070 | -0.49% | 500 | - | +0.87% | - | - |
| 07/03 | 4,060 | 4,130 | 4,060 | 4,090 | +0.74% | 500 | - | +1.29% | - | - |
| 07/02 | 4,030 | 4,060 | 4,030 | 4,060 | +0.74% | 300 | - | +0.5% | - | - |
| 07/01 | 4,055 | 4,055 | 4,030 | 4,030 | -0.49% | 1,100 | - | -0.32% | - | - |
| 06/30 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | - | +0.12% | - | - |
| 06/29 | 4,035 | 4,050 | 4,035 | 4,050 | +0.37% | 1,400 | - | +0.05% | - | - |
| 06/26 | 4,010 | 4,035 | 4,010 | 4,035 | -2.54% | 3,200 | - | -0.3% | - | - |
| 06/25 | 4,030 | 4,170 | 4,030 | 4,140 | +3.5% | 2,700 | - | +2.37% | - | - |
| 06/23 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 400 | - | -0.87% | - | - |
| 06/22 | 4,020 | 4,040 | 4,000 | 4,000 | +0.88% | 800 | - | -0.87% | - | - |
| 06/19 | 4,010 | 4,040 | 3,915 | 3,965 | -0.88% | 2,500 | - | -1.76% | - | - |
| 06/18 | 3,945 | 4,020 | 3,945 | 4,000 | +1.91% | 3,000 | - | -1.01% | - | - |
| 06/17 | 4,000 | 4,070 | 3,915 | 3,925 | -1.88% | 3,100 | - | -2.87% | - | - |
| 06/16 | 4,000 | 4,010 | 4,000 | 4,000 | +0.88% | 3,700 | - | -1.14% | - | - |
| 06/15 | 4,005 | 4,010 | 3,965 | 3,965 | -0.88% | 2,000 | - | -1.93% | - | - |
| 06/12 | 4,030 | 4,050 | 4,000 | 4,000 | +1.01% | 2,500 | - | -1.06% | - | - |
| 06/11 | 4,000 | 4,000 | 3,960 | 3,960 | -1% | 1,700 | - | -1.93% | - | - |
| 06/10 | 4,040 | 4,090 | 4,000 | 4,000 | -0.12% | 1,500 | - | -0.87% | - | - |
| 06/09 | 4,045 | 4,095 | 4,005 | 4,005 | 0% | 900 | - | -0.62% | - | - |
| 06/08 | 4,060 | 4,100 | 4,005 | 4,005 | -1.35% | 1,300 | - | -0.52% | - | - |
| 06/05 | 4,015 | 4,085 | 4,015 | 4,060 | +0.62% | 700 | - | +0.97% | - | - |
| 06/04 | 4,050 | 4,080 | 4,035 | 4,035 | -0.49% | 1,900 | - | +0.45% | - | - |
| 06/03 | 4,200 | 4,200 | 4,055 | 4,055 | -2.76% | 4,200 | - | +1% | - | - |
| 06/02 | 4,185 | 4,185 | 4,160 | 4,170 | -0.71% | 1,800 | - | +4.02% | - | - |
| 06/01 | 4,185 | 4,215 | 4,185 | 4,200 | +0.96% | 1,600 | - | +5% | - | - |
| 05/29 | 4,135 | 4,170 | 4,120 | 4,160 | +0.97% | 1,600 | - | +4.26% | - | - |
| 05/28 | 4,145 | 4,160 | 4,120 | 4,120 | -0.48% | 1,900 | - | +3.49% | - | - |
| 05/27 | 4,110 | 4,140 | 4,075 | 4,140 | +1.1% | 3,200 | - | +4.18% | - | - |
| 05/26 | 4,070 | 4,140 | 4,070 | 4,095 | -0.36% | 1,000 | - | +3.23% | - | - |
| 05/25 | 4,040 | 4,110 | 4,040 | 4,110 | +1.86% | 3,300 | - | +3.76% | - | - |
| 05/22 | 3,935 | 4,045 | 3,910 | 4,035 | +1.89% | 5,500 | - | +2.02% | - | - |
| 05/21 | 3,915 | 3,970 | 3,905 | 3,960 | +1.28% | 1,600 | - | +0.2% | - | - |
| 05/20 | 4,070 | 4,070 | 3,905 | 3,910 | -2.25% | 3,200 | - | -1.06% | - | - |
| 05/19 | 4,035 | 4,090 | 4,000 | 4,000 | -0.5% | 3,000 | - | +1.06% | - | - |
| 05/18 | 4,090 | 4,090 | 3,905 | 4,020 | -2.07% | 9,900 | - | +1.49% | - | - |
| 05/15 | 4,065 | 4,160 | 3,995 | 4,105 | +2.75% | 10,900 | - | +3.66% | - | - |
| 05/14 | 4,080 | 4,100 | 3,910 | 3,995 | -0.99% | 9,300 | - | +1.11% | - | - |
| 05/13 | 3,975 | 4,045 | 3,950 | 4,035 | +2.28% | 3,000 | - | +2.2% | - | - |
| 05/12 | 3,930 | 3,955 | 3,905 | 3,945 | 0% | 1,100 | - | +0.05% | - | - |
| 05/11 | 3,875 | 3,945 | 3,805 | 3,945 | +1.81% | 2,500 | - | +0.13% | - | - |
| 05/08 | 3,865 | 3,950 | 3,855 | 3,875 | -0.26% | 3,900 | - | -1.45% | - | - |
| 05/07 | 3,945 | 3,970 | 3,885 | 3,885 | +0.26% | 2,700 | - | -1.09% | - | - |
| 05/01 | 3,915 | 3,925 | 3,875 | 3,875 | -1.02% | 1,500 | - | -1.4% | - | - |
| 04/30 | 3,890 | 3,930 | 3,880 | 3,915 | +0.64% | 1,300 | - | -0.41% | - | - |
| 04/28 | 3,960 | 3,960 | 3,880 | 3,890 | -1.77% | 1,100 | - | -0.97% | - | - |
| 04/27 | 3,975 | 3,975 | 3,885 | 3,960 | -0.38% | 1,100 | - | +0.92% | - | - |
| 04/24 | 3,905 | 3,975 | 3,850 | 3,975 | +1.79% | 5,800 | - | +1.51% | - | - |
| 04/23 | 3,940 | 3,940 | 3,860 | 3,905 | -0.89% | 1,300 | - | -0.2% | - | - |
| 04/22 | 3,960 | 4,160 | 3,910 | 3,940 | -0.25% | 7,700 | - | +0.61% | - | - |
| 04/21 | 3,960 | 3,960 | 3,895 | 3,950 | 0% | 2,900 | - | +0.82% | - | - |
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 | |
| 2008年 3月期 | 1,180 2,360 4/4 | 755 1,510 1/18 | 8,800 4,400 5/11 | - | - | +8.05% 7/17 | -20.04% 4/18 |
| 2009年 3月期 | 817 1,634 4/2 | 440 880 1/26 | 8,800 4,400 2/20 | - | - | +6.81% 1/5 | -26.41% 10/10 |
| 2010年 3月期 | 705 1,410 7/16 | 415 830 11/12 | 72,200 36,100 11/12 | - | - | +20.66% 6/8 | -25.41% 11/12 |
| 2011年 3月期 | 570 1,140 3/11 | 365 730 10/25 | 18,200 9,100 2/14 | 15億4082万 | 9億8666万 | +11.83% 2/21 | -18.04% 3/15 |
| 2012年 3月期 | 620 1,239 3/27 1,240 3/12 | 434 867 4/6 | 7,800 3,900 4/5 | 16億7598万 | 11億7183万 | +10.79% 3/12 | -7.28% 5/14 |
| 2013年 3月期 | 748 1,496 3/21 | 461 921 11/14 | 12,400 6,200 7/27 | 20億2199万 | 12億4482万 | +19.63% 1/22 | -11.6% 4/3 |
| 2014年 3月期 | 750 1,500 2/28 1,500 1/29 他4件 | 576 1,151 6/7 | 13,200 6,600 7/8 | 20億2740万 | 15億5569万 | +10.37% 1/21 | -12.39% 6/7 |
| 2015年 3月期 | 944 1,888 8/4 | 675 1,350 4/25 | 45,600 22,800 8/4 | 25億5182万 | 18億2466万 | +9.5% 8/4 | -4.35% 10/16 |
| 2016年 3月期 | 1,835 3,670 12/15 | 836 1,672 4/15 | 146,400 73,200 8/13 | 49億6037万 | 22億5987万 | +42.27% 12/4 | -16.44% 1/21 |
| 2017年 3月期 | 2,210 2/28 | 1,140 6/24 | 53,500 2/22 | 59億7407万 | 30億8164万 | +24.48% 10/4 | -16.06% 11/18 |
| 2018年 3月期 | 2,129 6/19 | 1,614 9/14 9/8 | 29,000 12/11 | 57億5511万 | 43億6296万 | +12.69% 12/18 | -14.15% 8/24 |
| 2019年 3月期 | 1,869 6/15 | 1,326 11/2 | 34,400 11/15 | 50億5228万 | 35億8444万 | +16.35% 11/14 | -13.88% 8/16 |
| 2020年 3月期 | 2,199 1/20 | 1,081 3/19 3/17 | 82,800 9/27 | 59億4433万 | 29億2215万 | +46.75% 4/20 | -35.46% 3/16 |
| 2021年 3月期 | 6,820 6/22 | 1,192 4/7 | 284,500 7/2 | 184億3582万 | 32億2221万 | +91.04% 6/2 | -25.13% 7/17 |
| 2022年 3月期 | 3,390 1/4 | 2,185 2/28 | 90,400 2/24 | 91億6384万 | 59億649万 | +15.77% 12/30 | -23.13% 2/28 |
| 2023年 3月期 | 2,476 8/1 7/29 | 1,839 12/28 | 82,500 9/30 | 66億9312万 | 49億7118万 | +8.05% 3/9 | -7.44% 10/17 |
| 2024年 3月期 | 3,000 2/26 | 1,960 5/15 | 51,400 8/29 | 81億960万 | 52億9827万 | +9.36% 2/26 | -2.77% 10/5 |
| 2025年 3月期 | 3,025 7/16 | 2,235 8/5 | 93,700 2/28 | 81億7718万 | 60億4165万 | +5.51% 9/3 | -22.3% 8/5 |
| 2026年 3月期 | 4,765 12/12 | 2,340 4/7 | 66,000 4/25 | 128億8074万 | 63億2548万 | +16.78% 5/15 | -9.77% 3/23 |
| 最新 | 4,760 2026/9/18 | 2,000 | 128億6723万 | +6.04% 4,489 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/09/18 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
366円（2010/11/11） - 1202%（13.02倍）
4,760円（9/18）
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。
