- 4180
- 2026/09/25
- 時価
- 1516億円
- PER 予
- 36.58倍
- 2021年以降
- 赤字-8242.86倍
（2021-2025年） - PBR
- 3.77倍
- 2021年以降
- 2.69-11.34倍
（2021-2025年） - 配当 予
- 0.16%
- ROE 予
- 10.31%
- ROA 予
- 6.55%
- 資料
- Link
- CSV,JSON
Appier Group（4180）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,488
- 始値
- 1,494
- 高値
- 1,499
- 安値
- 1,458
- 終値 -0.81%
- 1,476
- 出来高 +14.16%
- 1,078,400
乖離率
- 株価（5日）
移動平均値 - -2.19%
1,509 - 株価（25日）
移動平均値 - +4.53%
1,412 - 出来高（5日）
移動平均値 - +2.54%
1,051,660
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,494 | 1,499 | 1,458 | 1,476 | -0.81% | 1,078,400 | - | +4.53% | - | - |
| 09/24 | 1,493 | 1,523 | 1,474 | 1,488 | -1.85% | 944,600 | - | +6.06% | - | - |
| 09/18 | 1,515 | 1,522 | 1,478 | 1,516 | -0.79% | 1,284,300 | - | +8.6% | - | - |
| 09/17 | 1,532 | 1,550 | 1,522 | 1,528 | -0.52% | 1,082,900 | - | +10.64% | - | - |
| 09/16 | 1,522 | 1,546 | 1,492 | 1,536 | +0.26% | 868,100 | - | +13.02% | - | - |
| 09/15 | 1,508 | 1,547 | 1,484 | 1,532 | +1.12% | 1,456,700 | - | +14.58% | - | - |
| 09/14 | 1,438 | 1,534 | 1,421 | 1,515 | +6.69% | 1,503,500 | - | +15.3% | - | - |
| 09/11 | 1,400 | 1,430 | 1,391 | 1,420 | -1.05% | 1,323,600 | - | +9.91% | - | - |
| 09/10 | 1,392 | 1,452 | 1,380 | 1,435 | +3.02% | 1,375,500 | - | +12.55% | - | - |
| 09/09 | 1,460 | 1,470 | 1,393 | 1,393 | -5.43% | 1,472,100 | - | +10.91% | - | - |
| 09/08 | 1,461 | 1,501 | 1,438 | 1,473 | +1.45% | 1,769,400 | - | +18.89% | - | - |
| 09/07 | 1,490 | 1,502 | 1,451 | 1,452 | -3.97% | 2,017,600 | - | +19.11% | - | - |
| 09/04 | 1,464 | 1,533 | 1,454 | 1,512 | +6.63% | 3,287,800 | - | +26.11% | - | - |
| 09/03 | 1,344 | 1,454 | 1,321 | 1,418 | +6.7% | 2,622,700 | - | +20.37% | - | - |
| 09/02 | 1,400 | 1,408 | 1,329 | 1,329 | -6.34% | 2,319,000 | - | +14.57% | - | - |
| 09/01 | 1,448 | 1,463 | 1,417 | 1,419 | -1.25% | 2,226,600 | - | +24.15% | - | - |
| 08/31 | 1,411 | 1,465 | 1,407 | 1,437 | +8.78% | 3,996,500 | - | +27.96% | - | - |
| 08/28 | 1,320 | 1,363 | 1,313 | 1,321 | +1.69% | 1,435,300 | - | +20.09% | - | - |
| 08/27 | 1,285 | 1,335 | 1,263 | 1,299 | +1.96% | 1,324,400 | - | +20.06% | - | - |
| 08/26 | 1,287 | 1,303 | 1,267 | 1,274 | -0.62% | 955,500 | - | +19.51% | - | - |
| 08/25 | 1,335 | 1,343 | 1,278 | 1,282 | -4.68% | 1,618,100 | - | +21.98% | - | - |
| 08/24 | 1,323 | 1,385 | 1,315 | 1,345 | +3.07% | 1,626,900 | - | +29.83% | - | - |
| 08/21 | 1,320 | 1,359 | 1,293 | 1,305 | -0.31% | 2,133,000 | - | +28.07% | - | - |
| 08/20 | 1,320 | 1,328 | 1,285 | 1,309 | +2.75% | 1,568,200 | - | +30.38% | - | - |
| 08/19 | 1,285 | 1,343 | 1,256 | 1,274 | +0.08% | 3,508,500 | - | +28.82% | - | - |
| 08/18 | 1,292 | 1,312 | 1,259 | 1,273 | -2.23% | 2,322,500 | - | +30.43% | - | - |
| 08/17 | 1,274 | 1,353 | 1,220 | 1,302 | +15.02% | 8,260,600 | - | +35.48% | - | - |
| 08/14 | 1,132 | 1,132 | 1,132 | 1,132 | +15.27% | 572,400 | - | +19.92% | - | - |
| 08/13 | 983 | 1,006 | 972 | 982 | -0.1% | 1,543,400 | - | +5.14% | - | - |
| 08/12 | 990 | 1,001 | 972 | 983 | +1.44% | 1,364,900 | - | +5.59% | - | - |
| 08/10 | 986 | 987 | 955 | 969 | -0.21% | 701,200 | - | +4.31% | - | - |
| 08/07 | 970 | 986 | 962 | 971 | -0.41% | 553,800 | - | +4.97% | - | - |
| 08/06 | 971 | 990 | 957 | 975 | -0.1% | 753,200 | - | +5.86% | - | - |
| 08/05 | 975 | 989 | 965 | 976 | +0.93% | 454,300 | - | +6.78% | - | - |
| 08/04 | 990 | 990 | 963 | 967 | -1.02% | 638,200 | - | +6.62% | - | - |
| 08/03 | 960 | 986 | 939 | 977 | +2.52% | 1,029,000 | - | +8.31% | - | - |
| 07/31 | 944 | 968 | 939 | 953 | -1.65% | 684,100 | - | +6.96% | - | - |
| 07/30 | 993 | 1,002 | 962 | 969 | -0.92% | 1,859,600 | - | +9.86% | - | - |
| 07/29 | 935 | 983 | 919 | 978 | +7.47% | 1,940,900 | - | +12.03% | - | - |
| 07/28 | 922 | 929 | 902 | 910 | -0.33% | 949,800 | - | +5.2% | - | - |
| 07/27 | 887 | 914 | 880 | 913 | +7.16% | 906,400 | - | +6.29% | - | - |
| 07/24 | 867 | 870 | 840 | 852 | -2.74% | 1,427,700 | - | -0.35% | - | - |
| 07/23 | 880 | 884 | 865 | 876 | -2.67% | 1,058,200 | - | +2.7% | - | - |
| 07/22 | 900 | 915 | 885 | 900 | -0.88% | 695,600 | - | +5.88% | - | - |
| 07/21 | 917 | 927 | 903 | 908 | -0.22% | 924,300 | - | +7.33% | - | - |
| 07/17 | 930 | 939 | 896 | 910 | -1.3% | 981,400 | - | +8.08% | - | - |
| 07/16 | 916 | 940 | 910 | 922 | +0.66% | 784,800 | - | +10.16% | - | - |
| 07/15 | 917 | 922 | 900 | 916 | -3.27% | 856,300 | - | +9.96% | - | - |
| 07/14 | 934 | 964 | 934 | 947 | +2.16% | 1,166,600 | - | +14.23% | - | - |
| 07/13 | 894 | 929 | 892 | 927 | +2.66% | 895,300 | - | +12.5% | - | - |
| 07/10 | 890 | 926 | 889 | 903 | +1.12% | 666,700 | - | +9.85% | - | - |
| 07/09 | 893 | 900 | 875 | 893 | +1.02% | 934,200 | - | +8.37% | - | - |
| 07/08 | 904 | 920 | 874 | 884 | -2.1% | 793,000 | - | +7.15% | - | - |
| 07/07 | 922 | 930 | 897 | 903 | -2.06% | 968,500 | - | +8.8% | - | - |
| 07/06 | 861 | 922 | 846 | 922 | +5.25% | 1,652,200 | - | +10.82% | - | - |
| 07/03 | 878 | 880 | 853 | 876 | +0.34% | 1,122,400 | - | +5.16% | - | - |
| 07/02 | 848 | 883 | 830 | 873 | +9.95% | 2,026,700 | - | +4.43% | - | - |
| 07/01 | 798 | 808 | 783 | 794 | -1.61% | 1,075,500 | - | -5.14% | - | - |
| 06/30 | 824 | 830 | 784 | 807 | -2.3% | 1,563,200 | - | -4.27% | - | - |
| 06/29 | 767 | 829 | 763 | 826 | +14.72% | 2,353,100 | - | -2.48% | - | - |
| 06/26 | 734 | 737 | 713 | 720 | -1.77% | 808,500 | - | -15.49% | - | - |
| 06/25 | 745 | 748 | 727 | 733 | -1.35% | 866,900 | - | -14.97% | - | - |
| 06/24 | 759 | 777 | 741 | 743 | -1.85% | 1,256,100 | - | -14.6% | - | - |
| 06/23 | 784 | 784 | 757 | 757 | -2.95% | 866,500 | - | -13.68% | - | - |
| 06/22 | 803 | 828 | 776 | 780 | -2.86% | 1,209,900 | - | -12.06% | - | - |
| 06/19 | 810 | 815 | 784 | 803 | -0.37% | 4,047,900 | - | -10.28% | - | - |
| 06/18 | 797 | 819 | 792 | 806 | +0.5% | 751,100 | - | -10.54% | - | - |
| 06/17 | 775 | 813 | 737 | 802 | +1.65% | 2,135,800 | - | -12.06% | - | - |
| 06/16 | 794 | 799 | 779 | 789 | -1.99% | 1,852,300 | - | -14.15% | - | - |
| 06/15 | 810 | 830 | 800 | 805 | +0.37% | 1,211,400 | - | -13.25% | - | - |
| 06/12 | 800 | 802 | 764 | 802 | -0.12% | 1,711,000 | - | -14.32% | - | - |
| 06/11 | 808 | 818 | 796 | 803 | -2.43% | 1,534,600 | - | -14.94% | - | - |
| 06/10 | 840 | 851 | 808 | 823 | -1.56% | 1,027,300 | - | -13.37% | - | - |
| 06/09 | 887 | 888 | 831 | 836 | -4.13% | 1,343,700 | - | -12.28% | - | - |
| 06/08 | 895 | 930 | 865 | 872 | -6.94% | 1,806,200 | - | -8.69% | - | - |
| 06/05 | 943 | 960 | 924 | 937 | 0% | 1,271,500 | - | -1.88% | - | - |
| 06/04 | 950 | 965 | 929 | 937 | -5.54% | 1,403,300 | - | -1.78% | - | - |
| 06/03 | 975 | 1,024 | 972 | 992 | +2.8% | 2,134,900 | - | +4.2% | - | - |
| 06/02 | 948 | 970 | 932 | 965 | +3.43% | 1,327,000 | - | +1.69% | - | - |
| 06/01 | 965 | 973 | 914 | 933 | -1.79% | 1,649,300 | - | -1.69% | - | - |
| 05/29 | 930 | 978 | 929 | 950 | +3.26% | 1,204,600 | - | +0.21% | - | - |
| 05/28 | 920 | 933 | 898 | 920 | -0.97% | 1,163,800 | - | -2.95% | - | - |
| 05/27 | 913 | 941 | 908 | 929 | +0.87% | 984,900 | - | -2.11% | - | - |
| 05/26 | 930 | 940 | 900 | 921 | -1.29% | 1,391,000 | - | -3.05% | - | - |
| 05/25 | 988 | 988 | 896 | 933 | -3.91% | 2,441,500 | - | -1.69% | - | - |
| 05/22 | 949 | 981 | 942 | 971 | +2.21% | 1,101,500 | - | +2.64% | - | - |
| 05/21 | 957 | 982 | 935 | 950 | +3.83% | 1,250,100 | - | +0.96% | - | - |
| 05/20 | 1,007 | 1,007 | 905 | 915 | -9.05% | 1,929,100 | - | -2.35% | - | - |
| 05/19 | 1,003 | 1,033 | 988 | 1,006 | +3.39% | 1,844,100 | - | +7.36% | - | - |
| 05/18 | 997 | 1,019 | 958 | 973 | +0.62% | 1,890,900 | - | +4.29% | - | - |
| 05/15 | 1,058 | 1,067 | 963 | 967 | -8.51% | 2,643,700 | - | +3.98% | - | - |
| 05/14 | 1,121 | 1,148 | 1,051 | 1,057 | +5.59% | 5,755,700 | - | +14.27% | - | - |
| 05/13 | 983 | 1,016 | 974 | 1,001 | -0.1% | 1,560,400 | - | +9.28% | - | - |
| 05/12 | 1,008 | 1,029 | 990 | 1,002 | +0.3% | 1,401,700 | - | +10.35% | - | - |
| 05/11 | 1,000 | 1,004 | 967 | 999 | +0.2% | 1,489,900 | - | +10.75% | - | - |
| 05/08 | 967 | 1,019 | 959 | 997 | +4.07% | 1,985,500 | - | +11.52% | - | - |
| 05/07 | 920 | 964 | 916 | 958 | +6.8% | 2,375,600 | - | +8.37% | - | - |
| 05/01 | 888 | 902 | 876 | 897 | +1.24% | 1,014,600 | - | +2.28% | - | - |
| 04/30 | 881 | 891 | 864 | 886 | -0.23% | 857,600 | - | +1.84% | - | - |
| 04/28 | 891 | 902 | 881 | 888 | -0.45% | 830,100 | - | +2.78% | - | - |
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 | |
| 2021年 12月期 | 2,559 4/5 | 1,157 11/8 11/5 | 16,334,500 4/1 | 2555億7370万 | 1168億8891万 | +35.6% 11/22 | -27.99% 5/17 |
| 2022年 12月期 | 1,731 11/16 | 695 5/12 | 4,016,100 11/15 | 1755億8696万 | 703億4848万 | +37.55% 8/17 | -25.13% 5/12 |
| 2023年 12月期 | 2,175 2/14 | 1,157 10/31 | 8,567,000 1/30 | 2209億775万 | 1177億4920万 | +33.33% 6/19 | -18.59% 10/30 |
| 2024年 12月期 | 2,036 2/15 | 928 8/5 | 5,789,800 2/15 | 2074億3219万 | 947億3625万 | +29.34% 8/26 | -21.97% 8/5 |
| 2025年 12月期 | 1,875 2/14 | 991 11/19 | 5,539,400 1/29 | 1917億9374万 | 1015億7489万 | +19.08% 2/13 | -24.91% 4/7 |
| 最新 | 1,476 2026/9/25 | 1,078,400 | 1516億6591万 | +4.53% 1,412 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/09/25 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
660円（2026/02/24） - 124%（2.24倍）
1,476円（9/25）
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。
