アピリッツ（4174）の株価チャート
株価
5/28
- 前日 (5/27)
- 624
- 始値
- 624
- 高値
- 624
- 安値
- 620
- 終値 ±0%
- 624
- 出来高 -62.5%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.65%
620 - 株価（25日）
移動平均値 - -0.32%
626 - 出来高（5日）
移動平均値 - -47.37%
1,140
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 624 | 624 | 620 | 624 | 0% | 600 | 26億1865万 | -0.32% | 22.15 | 1.42 |
| 05/27 | 619 | 624 | 619 | 624 | +0.97% | 1,600 | 26億1865万 | -0.32% | 22.15 | 1.42 |
| 05/26 | 618 | 618 | 618 | 618 | +0.16% | 800 | 25億9347万 | -1.28% | 21.94 | 1.4 |
| 05/25 | 618 | 630 | 617 | 617 | -0.16% | 1,100 | 25億8927万 | -1.44% | 21.9 | 1.4 |
| 05/22 | 622 | 629 | 617 | 618 | -0.16% | 1,600 | 25億9347万 | -1.28% | 21.94 | 1.4 |
| 05/21 | 620 | 621 | 619 | 619 | -0.8% | 900 | 25億9767万 | -1.12% | 21.97 | 1.41 |
| 05/20 | 635 | 635 | 623 | 624 | -0.48% | 1,800 | 26億1865万 | -0.32% | 22.15 | 1.42 |
| 05/19 | 634 | 634 | 625 | 627 | +0.48% | 800 | 26億3124万 | +0.16% | 22.26 | 1.42 |
| 05/18 | 635 | 635 | 624 | 624 | -1.42% | 1,500 | 26億1865万 | -0.16% | 22.15 | 1.42 |
| 05/15 | 630 | 640 | 626 | 633 | +0.48% | 5,000 | 26億5642万 | +1.28% | 22.47 | 1.44 |
| 05/14 | 633 | 633 | 628 | 630 | +0.64% | 1,600 | 26億4383万 | +0.96% | 22.36 | 1.43 |
| 05/13 | 631 | 634 | 626 | 626 | -0.16% | 2,500 | 26億2704万 | +0.48% | 22.22 | 1.42 |
| 05/12 | 627 | 631 | 627 | 627 | 0% | 700 | 26億3124万 | +0.64% | 22.26 | 1.42 |
| 05/11 | 625 | 629 | 623 | 627 | -0.16% | 2,100 | 26億3124万 | +0.8% | 22.26 | 1.42 |
| 05/08 | 628 | 628 | 622 | 628 | 0% | 1,600 | 26億3544万 | +1.13% | 22.29 | 1.43 |
| 05/07 | 626 | 629 | 625 | 628 | +0.48% | 8,800 | 26億3544万 | +1.13% | 22.29 | 1.43 |
| 05/01 | 623 | 625 | 622 | 625 | +0.48% | 1,600 | 26億2285万 | +0.81% | 22.19 | 1.42 |
| 04/30 | 628 | 628 | 622 | 622 | -0.48% | 700 | 26億1026万 | +0.48% | 22.08 | 1.41 |
| 04/28 | 628 | 628 | 622 | 625 | -0.16% | 3,900 | 26億2285万 | +0.97% | 22.19 | 1.42 |
| 04/27 | 625 | 628 | 623 | 626 | +0.48% | 1,300 | 26億2704万 | +1.13% | 22.22 | 1.42 |
| 04/24 | 630 | 630 | 623 | 623 | -0.48% | 800 | 26億1445万 | +0.81% | 22.11 | 1.41 |
| 04/23 | 632 | 632 | 624 | 626 | -0.63% | 1,900 | 26億2704万 | +1.29% | 22.22 | 1.42 |
| 04/22 | 632 | 632 | 622 | 630 | -1.25% | 900 | 26億4383万 | +1.94% | 22.36 | 1.43 |
| 04/21 | 639 | 644 | 623 | 638 | +0.47% | 3,900 | 26億7740万 | +3.24% | 22.65 | 1.45 |
| 04/20 | 635 | 637 | 631 | 635 | +0.95% | 1,200 | 26億6481万 | +2.75% | 22.54 | 1.44 |
| 04/17 | 627 | 629 | 624 | 629 | +0.8% | 2,500 | 26億3963万 | +1.62% | 22.33 | 1.43 |
| 04/16 | 624 | 626 | 619 | 624 | +0.16% | 3,200 | 26億1865万 | +0.65% | 22.15 | 1.42 |
| 04/15 | 628 | 628 | 623 | 623 | 0% | 4,800 | 26億1445万 | +0.32% | 22.11 | 1.41 |
| 04/14 | 623 | 625 | 614 | 623 | +0.65% | 3,600 | 26億1445万 | +0.16% | 22.11 | 1.41 |
| 04/13 | 613 | 619 | 613 | 619 | +1.31% | 1,200 | 25億9767万 | -0.64% | 21.97 | 1.41 |
| 04/10 | 615 | 615 | 611 | 611 | -0.65% | 1,000 | 25億6409万 | -2.08% | 21.69 | 1.39 |
| 04/09 | 618 | 618 | 614 | 615 | -0.16% | 1,200 | 25億8088万 | -1.76% | 21.83 | 1.4 |
| 04/08 | 620 | 620 | 609 | 616 | +0.49% | 1,600 | 25億8508万 | -1.75% | 21.87 | 1.4 |
| 04/07 | 612 | 613 | 609 | 613 | +0.16% | 1,900 | 25億7249万 | -2.39% | 21.76 | 1.39 |
| 04/06 | 614 | 615 | 611 | 612 | -0.49% | 600 | 25億6829万 | -2.86% | 21.72 | 1.39 |
| 04/03 | 612 | 618 | 608 | 615 | +0.99% | 1,300 | 25億8088万 | -2.69% | 21.83 | 1.4 |
| 04/02 | 611 | 613 | 607 | 609 | -0.65% | 600 | 25億5570万 | -3.94% | 21.62 | 1.38 |
| 04/01 | 606 | 613 | 606 | 613 | +1.16% | 3,400 | 25億7249万 | -3.62% | 21.76 | 1.39 |
| 03/31 | 608 | 611 | 606 | 606 | -0.66% | 1,600 | 25億4311万 | -5.02% | 21.51 | 1.38 |
| 03/30 | 611 | 611 | 610 | 610 | -0.33% | 1,600 | 25億5990万 | -4.69% | 21.65 | 1.39 |
| 03/27 | 618 | 618 | 611 | 612 | +0.16% | 2,900 | 25億6829万 | -4.67% | 21.72 | 1.39 |
| 03/26 | 616 | 617 | 611 | 611 | -0.97% | 2,400 | 25億6409万 | -4.98% | 21.69 | 1.39 |
| 03/25 | 611 | 620 | 611 | 617 | +1.48% | 2,200 | 25億8927万 | -4.34% | 21.9 | 1.4 |
| 03/24 | 613 | 613 | 605 | 608 | -0.33% | 6,900 | 25億5150万 | -6.03% | 21.58 | 1.38 |
| 03/23 | 627 | 627 | 610 | 610 | -2.09% | 10,000 | 25億5990万 | -6.01% | 21.65 | 1.39 |
| 03/19 | 624 | 629 | 623 | 623 | -0.95% | 4,000 | 26億1445万 | -4.3% | 22.11 | 1.41 |
| 03/18 | 628 | 639 | 620 | 629 | -1.87% | 21,300 | 26億3963万 | -3.53% | 22.33 | 1.43 |
| 03/17 | 629 | 656 | 626 | 641 | +1.42% | 14,300 | 26億8999万 | -1.84% | 22.75 | 1.46 |
| 03/16 | 620 | 640 | 620 | 632 | -4.24% | 26,800 | 26億5222万 | -3.36% | 22.43 | 1.44 |
| 03/13 | 652 | 660 | 652 | 660 | +1.23% | 800 | 27億6973万 | +0.76% | 23.43 | 1.5 |
| 03/12 | 652 | 655 | 650 | 652 | +0.15% | 2,700 | 27億3615万 | -0.31% | 23.14 | 1.48 |
| 03/11 | 650 | 652 | 650 | 651 | -0.31% | 2,100 | 27億3196万 | -0.46% | 23.11 | 1.48 |
| 03/10 | 651 | 653 | 646 | 653 | +1.87% | 1,600 | 27億4035万 | -0.15% | 23.18 | 1.48 |
| 03/09 | 640 | 641 | 638 | 641 | -0.16% | 5,100 | 26億8999万 | -2.14% | 22.75 | 1.46 |
| 03/06 | 645 | 648 | 641 | 642 | -0.93% | 6,600 | 26億9419万 | -2.13% | 22.79 | 1.46 |
| 03/05 | 650 | 654 | 648 | 648 | -0.31% | 1,800 | 27億1937万 | -1.37% | 23 | 1.47 |
| 03/04 | 650 | 651 | 645 | 650 | -0.46% | 4,400 | 27億2776万 | -1.37% | 23.07 | 1.48 |
| 03/03 | 660 | 660 | 652 | 653 | -0.76% | 4,400 | 27億4035万 | -1.06% | 23.18 | 1.48 |
| 03/02 | 658 | 658 | 657 | 658 | -0.45% | 900 | 27億6133万 | -0.45% | 23.36 | 1.49 |
| 02/27 | 655 | 663 | 655 | 661 | +0.61% | 3,100 | 27億7392万 | -0.15% | 23.46 | 1.5 |
| 02/26 | 659 | 659 | 657 | 657 | -0.15% | 4,100 | 27億5714万 | -0.9% | 23.32 | 1.49 |
| 02/25 | 665 | 665 | 656 | 658 | -0.6% | 2,200 | 27億6133万 | -0.9% | 23.36 | 1.49 |
| 02/24 | 662 | 665 | 662 | 662 | +0.46% | 4,100 | 27億7812万 | -0.45% | 23.5 | 1.5 |
| 02/20 | 659 | 659 | 652 | 659 | +0.46% | 2,700 | 27億6098万 | -1.05% | 23.39 | 1.5 |
| 02/19 | 652 | 656 | 651 | 656 | +0.15% | 1,600 | 27億4841万 | -1.65% | 23.29 | 1.49 |
| 02/18 | 653 | 658 | 653 | 655 | +0.31% | 1,300 | 27億4422万 | -1.95% | 23.25 | 1.49 |
| 02/17 | 657 | 658 | 649 | 653 | -0.91% | 10,000 | 27億3584万 | -2.39% | 23.18 | 1.48 |
| 02/16 | 667 | 667 | 657 | 659 | +0.3% | 3,600 | 27億6098万 | -1.64% | 23.39 | 1.5 |
| 02/13 | 663 | 663 | 654 | 657 | -0.45% | 2,700 | 27億5260万 | -2.09% | 23.32 | 1.49 |
| 02/12 | 662 | 665 | 660 | 660 | -0.3% | 4,300 | 27億6517万 | -1.79% | 23.43 | 1.5 |
| 02/10 | 655 | 663 | 655 | 662 | +1.07% | 2,800 | 27億7355万 | -1.49% | 23.5 | 1.5 |
| 02/09 | 657 | 660 | 655 | 655 | -0.46% | 2,200 | 27億4422万 | -2.38% | 23.25 | 1.49 |
| 02/06 | 656 | 659 | 655 | 658 | +0.92% | 1,300 | 27億5679万 | -1.94% | 23.36 | 1.49 |
| 02/05 | 653 | 658 | 652 | 652 | +0.31% | 900 | 27億3165万 | -2.83% | 23.14 | 1.48 |
| 02/04 | 648 | 653 | 647 | 650 | 0% | 5,400 | 27億2328万 | -2.99% | 23.07 | 1.48 |
| 02/03 | 651 | 653 | 650 | 650 | -0.46% | 3,400 | 27億2328万 | -2.99% | 23.07 | 1.48 |
| 02/02 | 660 | 660 | 651 | 653 | -0.76% | 3,000 | 27億3584万 | -2.54% | 23.18 | 1.48 |
| 01/30 | 660 | 665 | 657 | 658 | -0.75% | 1,700 | 27億5679万 | -1.64% | - | 1.49 |
| 01/29 | 666 | 668 | 660 | 663 | -3.07% | 6,600 | 27億7774万 | -0.9% | - | 1.5 |
| 01/28 | 690 | 691 | 684 | 684 | 0% | 3,700 | 28億6572万 | +2.24% | - | 1.55 |
| 01/27 | 690 | 690 | 684 | 684 | -0.15% | 5,200 | 28億6572万 | +2.4% | - | 1.55 |
| 01/26 | 681 | 688 | 679 | 685 | +0.74% | 3,000 | 28億6991万 | +2.54% | - | 1.55 |
| 01/23 | 679 | 680 | 675 | 680 | 0% | 7,600 | 28億4897万 | +1.95% | - | 1.54 |
| 01/22 | 686 | 686 | 674 | 680 | -0.58% | 6,200 | 28億4897万 | +1.95% | - | 1.54 |
| 01/21 | 687 | 687 | 683 | 684 | -0.44% | 1,600 | 28億6572万 | +2.55% | - | 1.55 |
| 01/20 | 694 | 694 | 673 | 687 | -0.29% | 7,000 | 28億7829万 | +3% | - | 1.56 |
| 01/19 | 684 | 690 | 681 | 689 | +1.32% | 9,500 | 28億8667万 | +3.3% | - | 1.56 |
| 01/16 | 684 | 685 | 672 | 680 | -0.44% | 10,500 | 28億4897万 | +2.1% | - | 1.54 |
| 01/15 | 686 | 686 | 674 | 683 | +0.44% | 5,800 | 28億6153万 | +2.55% | - | 1.55 |
| 01/14 | 682 | 682 | 675 | 680 | 0% | 8,000 | 28億4897万 | +2.1% | - | 1.54 |
| 01/13 | 680 | 682 | 679 | 680 | 0% | 6,500 | 28億4897万 | +1.95% | - | 1.54 |
| 01/09 | 678 | 684 | 675 | 680 | +0.29% | 7,000 | 28億4897万 | +1.95% | - | 1.54 |
| 01/08 | 675 | 678 | 670 | 678 | +0.44% | 2,800 | 28億4059万 | +1.65% | - | 1.54 |
| 01/07 | 664 | 675 | 660 | 675 | +2.27% | 4,600 | 28億2802万 | +1.2% | - | 1.53 |
| 01/06 | 651 | 670 | 651 | 660 | +1.38% | 10,800 | 27億6517万 | -1.05% | - | 1.5 |
| 01/05 | 651 | 654 | 646 | 651 | 0% | 12,600 | 27億2746万 | -2.54% | - | 1.48 |
| 2025 | ||||||||||
| 12/30 | 652 | 654 | 650 | 651 | +0.62% | 4,700 | 27億2746万 | -2.69% | - | 1.48 |
| 12/29 | 648 | 649 | 641 | 647 | +0.94% | 4,000 | 27億1071万 | -3.43% | - | 1.47 |
| 12/26 | 639 | 645 | 638 | 641 | +0.47% | 15,800 | 26億8557万 | -4.61% | - | 1.45 |
| 12/25 | 642 | 642 | 637 | 638 | -1.39% | 17,800 | 26億7300万 | -5.2% | - | 1.45 |
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 | |
| 2022年 1月期 | 2,560 7,680 3/2 | 496 12/14 | 4,886,100 1,628,700 3/2 | 96億8524万 | 19億3231万 | +51.14% 1/21 | -20.55% 8/6 |
| 2023年 1月期 | 1,508 12/1 | 710 2/24 | 740,600 9/20 | 61億6530万 | 28億2693万 | +29.6% 3/17 | -20.63% 12/21 |
| 2024年 1月期 | 1,390 1/22 | 928 3/23 | 1,671,600 1/22 | 58億1631万 | 38億3607万 | +20.09% 1/22 | -16.55% 3/23 |
| 2025年 1月期 | 1,538 3/8 | 700 10/25 9/17 | 230,900 10/18 | 65億66万 | 28億9013万 | +16.05% 3/8 | -26.76% 8/5 |
| 2026年 1月期 | 914 3/18 | 637 12/25 12/24 | 145,700 6/16 | 38億110万 | 26億6881万 | +8.85% 3/18 | -14.69% 4/9 |
| 最新 | 624 2026/5/28 | 600 | 26億1865万 | -0.32% 626 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 105%（2.05倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/05/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
496円（2021/12/14） - 26%（1.26倍）
624円（5/28）
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。
