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
09/11	1,400	1,430	1,391	1,420	-1.05%	1,323,600	1457億747万	+9.91%
09/10	1,392	1,452	1,380	1,435	+3.02%	1,375,500	1472億4663万	+12.55%
09/09	1,460	1,470	1,393	1,393	-5.43%	1,472,100	1429億3697万	+10.91%
09/08	1,461	1,501	1,438	1,473	+1.45%	1,769,400	1511億4584万	+18.89%
09/07	1,490	1,502	1,451	1,452	-3.97%	2,017,600	1489億9102万	+19.11%
09/04	1,464	1,533	1,454	1,512	+6.63%	3,287,800	1551億4767万	+26.11%
09/03	1,344	1,454	1,321	1,418	+6.7%	2,622,700	1455億225万	+20.37%
09/02	1,400	1,408	1,329	1,329	-6.34%	2,319,000	1363億6988万	+14.57%
09/01	1,448	1,463	1,417	1,419	-1.25%	2,226,600	1456億486万	+24.15%
08/31	1,411	1,465	1,407	1,437	+8.78%	3,996,500	1474億5185万	+27.96%
08/28	1,320	1,363	1,313	1,321	+1.69%	1,435,300	1355億4899万	+20.09%
08/27	1,285	1,335	1,263	1,299	+1.96%	1,324,400	1332億9155万	+20.06%
08/26	1,287	1,303	1,267	1,274	-0.62%	955,500	1307億2628万	+19.51%
08/25	1,335	1,343	1,278	1,282	-4.68%	1,618,100	1315億4716万	+21.98%
08/24	1,323	1,385	1,315	1,345	+3.07%	1,626,900	1380億1165万	+29.83%
08/21	1,320	1,359	1,293	1,305	-0.31%	2,133,000	1339億721万	+28.07%
08/20	1,320	1,328	1,285	1,309	+2.75%	1,568,200	1343億1766万	+30.38%
08/19	1,285	1,343	1,256	1,274	+0.08%	3,508,500	1307億2628万	+28.82%
08/18	1,292	1,312	1,259	1,273	-2.23%	2,322,500	1306億2367万	+30.43%
08/17	1,274	1,353	1,220	1,302	+15.02%	8,260,600	1335億9938万	+35.48%
08/14	1,132	1,132	1,132	1,132	+15.27%	572,400	1161億5553万	+19.92%
08/13	15:30 2026年12月期第2四半期決算説明資料
08/13	15:30 通期連結業績予想の修正に関するお知らせ
08/13	15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/13	983	1,006	972	982	-0.1%	1,543,400	1007億6389万	+5.14%
08/12	990	1,001	972	983	+1.44%	1,364,900	1008億6651万	+5.59%
08/10	986	987	955	969	-0.21%	701,200	994億2995万	+4.31%
08/07	970	986	962	971	-0.41%	553,800	996億3518万	+4.97%
08/06	971	990	957	975	-0.1%	753,200	1000億4562万	+5.86%
08/05	975	989	965	976	+0.93%	454,300	1001億4823万	+6.78%
08/04	990	990	963	967	-1.02%	638,200	992億2473万	+6.62%
08/03	960	986	939	977	+2.52%	1,029,000	1002億5084万	+8.31%
07/31	944	968	939	953	-1.65%	684,100	977億8818万	+6.96%
07/30	993	1,002	962	969	-0.92%	1,859,600	994億2995万	+9.86%
07/29	935	983	919	978	+7.47%	1,940,900	1003億5345万	+12.03%
07/28	922	929	902	910	-0.33%	949,800	933億7591万	+5.2%
07/27	887	914	880	913	+7.16%	906,400	936億8374万	+6.29%
07/24	867	870	840	852	-2.74%	1,427,700	874億2448万	-0.35%
07/23	880	884	865	876	-2.67%	1,058,200	898億8714万	+2.7%
07/22	900	915	885	900	-0.88%	695,600	923億4980万	+5.88%
07/21	917	927	903	908	-0.22%	924,300	931億7069万	+7.33%
07/17	930	939	896	910	-1.3%	981,400	933億7591万	+8.08%
07/16	916	940	910	922	+0.66%	784,800	946億724万	+10.16%
07/15	917	922	900	916	-3.27%	856,300	939億9158万	+9.96%
07/14	934	964	934	947	+2.16%	1,166,600	971億7251万	+14.23%
07/13	894	929	892	927	+2.66%	895,300	951億2030万	+12.5%
07/10	890	926	889	903	+1.12%	666,700	926億5763万	+9.85%
07/09	893	900	875	893	+1.02%	934,200	916億3153万	+8.37%
07/08	904	920	874	884	-2.1%	793,000	907億803万	+7.15%
07/07	922	930	897	903	-2.06%	968,500	926億5763万	+8.8%
07/06	861	922	846	922	+5.25%	1,652,200	946億724万	+10.82%
07/03	878	880	853	876	+0.34%	1,122,400	898億8714万	+5.16%
07/02	848	883	830	873	+9.95%	2,026,700	895億7931万	+4.43%
07/01	798	808	783	794	-1.61%	1,075,500	814億7305万	-5.14%
06/30	824	830	784	807	-2.3%	1,563,200	828億699万	-4.27%
06/29	767	829	763	826	+14.72%	2,353,100	847億5660万	-2.48%
06/26	734	737	713	720	-1.77%	808,500	738億7984万	-15.49%
06/25	745	748	727	733	-1.35%	866,900	752億1378万	-14.97%
06/24	759	777	741	743	-1.85%	1,256,100	762億3989万	-14.6%
06/23	784	784	757	757	-2.95%	866,500	776億7644万	-13.68%
06/22	803	828	776	780	-2.86%	1,209,900	800億3649万	-12.06%
06/19	810	815	784	803	-0.37%	4,047,900	823億9654万	-10.28%
06/18	797	819	792	806	+0.5%	751,100	827億438万	-10.54%
06/17	775	813	737	802	+1.65%	2,135,800	822億9393万	-12.06%
06/16	794	799	779	789	-1.99%	1,852,300	809億5999万	-14.15%
06/15	810	830	800	805	+0.37%	1,211,400	826億177万	-13.25%
06/12	800	802	764	802	-0.12%	1,711,000	822億9393万	-14.32%
06/11	808	818	796	803	-2.43%	1,534,600	823億9654万	-14.94%
06/10	840	851	808	823	-1.56%	1,027,300	844億4876万	-13.37%
06/09	887	888	831	836	-4.13%	1,343,700	857億8270万	-12.28%
06/08	895	930	865	872	-6.94%	1,806,200	894億7670万	-8.69%
06/05	943	960	924	937	0%	1,271,500	961億4640万	-1.88%
06/04	950	965	929	937	-5.54%	1,403,300	961億4640万	-1.78%
06/03	975	1,024	972	992	+2.8%	2,134,900	1017億9000万	+4.2%
06/02	948	970	932	965	+3.43%	1,327,000	990億1951万	+1.69%
06/01	965	973	914	933	-1.79%	1,649,300	957億3596万	-1.69%
05/29	930	978	929	950	+3.26%	1,204,600	974億8035万	+0.21%
05/28	920	933	898	920	-0.97%	1,163,800	944億202万	-2.95%
05/27	913	941	908	929	+0.87%	984,900	953億2552万	-2.11%
05/26	930	940	900	921	-1.29%	1,391,000	945億463万	-3.05%
05/25	988	988	896	933	-3.91%	2,441,500	957億3596万	-1.69%
05/22	949	981	942	971	+2.21%	1,101,500	996億3518万	+2.64%
05/21	957	982	935	950	+3.83%	1,250,100	974億8035万	+0.96%
05/20	1,007	1,007	905	915	-9.05%	1,929,100	938億8896万	-2.35%
05/19	1,003	1,033	988	1,006	+3.39%	1,844,100	1032億2656万	+7.36%
05/18	997	1,019	958	973	+0.62%	1,890,900	998億4040万	+4.29%
05/15	1,058	1,067	963	967	-8.51%	2,643,700	992億2473万	+3.98%
05/14	1,121	1,148	1,051	1,057	+5.59%	5,755,700	1084億5971万	+14.27%
05/13	15:30 2026年12月期第1四半期決算説明資料
05/13	15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/13	983	1,016	974	1,001	-0.1%	1,560,400	1027億1350万	+9.28%
05/12	1,008	1,029	990	1,002	+0.3%	1,401,700	1028億1611万	+10.35%
05/11	1,000	1,004	967	999	+0.2%	1,489,900	1025億828万	+10.75%
05/08	967	1,019	959	997	+4.07%	1,985,500	1023億306万	+11.52%
05/07	920	964	916	958	+6.8%	2,375,600	983億123万	+8.37%
05/01	888	902	876	897	+1.24%	1,014,600	920億4197万	+2.28%
04/30	881	891	864	886	-0.23%	857,600	909億1325万	+1.84%
04/28	891	902	881	888	-0.45%	830,100	911億1847万	+2.78%
04/27	909	910	886	892	-1.55%	1,023,700	915億2891万	+3.96%
04/24	874	917	870	906	+0.33%	1,262,800	929億6547万	+6.59%
04/23	956	956	888	903	-5.94%	1,702,000	926億5763万	+7.24%
04/22	929	961	925	960	+4.12%	1,450,200	985億646万	+14.83%
04/21	946	952	912	922	-1.71%	1,052,300	946億724万	+11.49%
04/20	959	960	936	938	-2.9%	873,100	962億4902万	+14.39%
04/17	940	977	938	966	+2.88%	1,553,100	991億2212万	+18.97%

Appier Group（4180）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート