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
10/02	4,960	4,960	4,940	4,955	+0.51%	1,200	-	+6.81%
10/01	4,985	4,985	4,930	4,930	-1.1%	1,200	-	+6.83%
09/30	5,000	5,100	4,955	4,985	-0.2%	1,900	-	+8.56%
09/29	4,920	5,200	4,880	4,995	+1.94%	4,800	-	+9.37%
09/28	4,810	4,925	4,810	4,900	+2.08%	2,400	-	+7.88%
09/25	4,775	4,850	4,775	4,800	+0.52%	1,500	-	+6.22%
09/24	4,760	4,775	4,740	4,775	+0.32%	900	-	+6.02%
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	（IR情報）15:00 令和9年3月期第1四半期決算短信[日本基準](連結)
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	（IR情報）15:00 令和8年3月期通期連結業績予想と実績との差異及び個別業績の前期実績との差異に関するお知らせ
05/14	（IR情報）15:00 剰余金の配当(特別配当)に関するお知らせ
05/14	（IR情報）15:00 令和8年3月期決算短信[日本基準](連結)
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%

アプライド（3020）のイベントチャート

2026/05/01～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート