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
08/21	1,320	1,359	1,293	1,305	-0.31%	2,133,000	1339億721万	+28.07%	32.34	3.34
08/20	1,320	1,328	1,285	1,309	+2.75%	1,568,200	1343億1766万	+30.38%	32.44	3.35
08/19	1,285	1,343	1,256	1,274	+0.08%	3,508,500	1307億2628万	+28.82%	31.57	3.26
08/18	1,292	1,312	1,259	1,273	-2.23%	2,322,500	1306億2367万	+30.43%	31.55	3.25
08/17	1,274	1,353	1,220	1,302	+15.02%	8,260,600	1335億9938万	+35.48%	32.27	3.33
08/14	1,132	1,132	1,132	1,132	+15.27%	572,400	1161億5553万	+19.92%	28.05	2.89
08/13	983	1,006	972	982	-0.1%	1,543,400	1007億6389万	+5.14%	24.34	2.51
08/12	990	1,001	972	983	+1.44%	1,364,900	1008億6651万	+5.59%	24.36	2.51
08/10	986	987	955	969	-0.21%	701,200	994億2995万	+4.31%	24.01	2.48
08/07	970	986	962	971	-0.41%	553,800	996億3518万	+4.97%	24.06	2.48
08/06	971	990	957	975	-0.1%	753,200	1000億4562万	+5.86%	24.16	2.49
08/05	975	989	965	976	+0.93%	454,300	1001億4823万	+6.78%	24.19	2.49
08/04	990	990	963	967	-1.02%	638,200	992億2473万	+6.62%	23.96	2.47
08/03	960	986	939	977	+2.52%	1,029,000	1002億5084万	+8.31%	24.21	2.5
07/31	944	968	939	953	-1.65%	684,100	977億8818万	+6.96%	23.62	2.44
07/30	993	1,002	962	969	-0.92%	1,859,600	994億2995万	+9.86%	24.01	2.48
07/29	935	983	919	978	+7.47%	1,940,900	1003億5345万	+12.03%	24.24	2.5
07/28	922	929	902	910	-0.33%	949,800	933億7591万	+5.2%	22.55	2.33
07/27	887	914	880	913	+7.16%	906,400	936億8374万	+6.29%	22.63	2.33
07/24	867	870	840	852	-2.74%	1,427,700	874億2448万	-0.35%	21.11	2.18
07/23	880	884	865	876	-2.67%	1,058,200	898億8714万	+2.7%	21.71	2.24
07/22	900	915	885	900	-0.88%	695,600	923億4980万	+5.88%	22.3	2.3
07/21	917	927	903	908	-0.22%	924,300	931億7069万	+7.33%	22.5	2.32
07/17	930	939	896	910	-1.3%	981,400	933億7591万	+8.08%	22.55	2.33
07/16	916	940	910	922	+0.66%	784,800	946億724万	+10.16%	22.85	2.36
07/15	917	922	900	916	-3.27%	856,300	939億9158万	+9.96%	22.7	2.34
07/14	934	964	934	947	+2.16%	1,166,600	971億7251万	+14.23%	23.47	2.42
07/13	894	929	892	927	+2.66%	895,300	951億2030万	+12.5%	22.97	2.37
07/10	890	926	889	903	+1.12%	666,700	926億5763万	+9.85%	22.38	2.31
07/09	893	900	875	893	+1.02%	934,200	916億3153万	+8.37%	22.13	2.28
07/08	904	920	874	884	-2.1%	793,000	907億803万	+7.15%	21.91	2.26
07/07	922	930	897	903	-2.06%	968,500	926億5763万	+8.8%	22.38	2.31
07/06	861	922	846	922	+5.25%	1,652,200	946億724万	+10.82%	22.85	2.36
07/03	878	880	853	876	+0.34%	1,122,400	898億8714万	+5.16%	21.71	2.24
07/02	848	883	830	873	+9.95%	2,026,700	895億7931万	+4.43%	21.63	2.23
07/01	798	808	783	794	-1.61%	1,075,500	814億7305万	-5.14%	19.68	2.03
06/30	824	830	784	807	-2.3%	1,563,200	828億699万	-4.27%	20	2.06
06/29	767	829	763	826	+14.72%	2,353,100	847億5660万	-2.48%	20.47	2.11
06/26	734	737	713	720	-1.77%	808,500	738億7984万	-15.49%	17.84	1.84
06/25	745	748	727	733	-1.35%	866,900	752億1378万	-14.97%	18.17	1.87
06/24	759	777	741	743	-1.85%	1,256,100	762億3989万	-14.6%	18.41	1.9
06/23	784	784	757	757	-2.95%	866,500	776億7644万	-13.68%	18.76	1.93
06/22	803	828	776	780	-2.86%	1,209,900	800億3649万	-12.06%	19.33	1.99
06/19	810	815	784	803	-0.37%	4,047,900	823億9654万	-10.28%	19.9	2.05
06/18	797	819	792	806	+0.5%	751,100	827億438万	-10.54%	19.97	2.06
06/17	775	813	737	802	+1.65%	2,135,800	822億9393万	-12.06%	19.88	2.05
06/16	794	799	779	789	-1.99%	1,852,300	809億5999万	-14.15%	19.55	2.01
06/15	810	830	800	805	+0.37%	1,211,400	826億177万	-13.25%	19.95	2.05
06/12	800	802	764	802	-0.12%	1,711,000	822億9393万	-14.32%	19.88	2.05
06/11	808	818	796	803	-2.43%	1,534,600	823億9654万	-14.94%	19.9	2.05
06/10	840	851	808	823	-1.56%	1,027,300	844億4876万	-13.37%	20.4	2.1
06/09	887	888	831	836	-4.13%	1,343,700	857億8270万	-12.28%	20.72	2.13
06/08	895	930	865	872	-6.94%	1,806,200	894億7670万	-8.69%	21.61	2.23
06/05	943	960	924	937	0%	1,271,500	961億4640万	-1.88%	23.22	2.39
06/04	950	965	929	937	-5.54%	1,403,300	961億4640万	-1.78%	23.22	2.39
06/03	975	1,024	972	992	+2.8%	2,134,900	1017億9000万	+4.2%	24.58	2.53
06/02	948	970	932	965	+3.43%	1,327,000	990億1951万	+1.69%	23.91	2.46
06/01	965	973	914	933	-1.79%	1,649,300	957億3596万	-1.69%	23.12	2.38
05/29	930	978	929	950	+3.26%	1,204,600	974億8035万	+0.21%	23.54	2.42
05/28	920	933	898	920	-0.97%	1,163,800	944億202万	-2.95%	22.8	2.35
05/27	913	941	908	929	+0.87%	984,900	953億2552万	-2.11%	23.02	2.37
05/26	930	940	900	921	-1.29%	1,391,000	945億463万	-3.05%	22.82	2.35
05/25	988	988	896	933	-3.91%	2,441,500	957億3596万	-1.69%	23.12	2.38
05/22	949	981	942	971	+2.21%	1,101,500	996億3518万	+2.64%	24.06	2.48
05/21	957	982	935	950	+3.83%	1,250,100	974億8035万	+0.96%	23.54	2.42
05/20	1,007	1,007	905	915	-9.05%	1,929,100	938億8896万	-2.35%	22.68	2.34
05/19	1,003	1,033	988	1,006	+3.39%	1,844,100	1032億2656万	+7.36%	24.93	2.57
05/18	997	1,019	958	973	+0.62%	1,890,900	998億4040万	+4.29%	24.11	2.48
05/15	1,058	1,067	963	967	-8.51%	2,643,700	992億2473万	+3.98%	23.96	2.47
05/14	1,121	1,148	1,051	1,057	+5.59%	5,755,700	1084億5971万	+14.27%	26.19	2.7
05/13	983	1,016	974	1,001	-0.1%	1,560,400	1027億1350万	+9.28%	24.81	2.56
05/12	1,008	1,029	990	1,002	+0.3%	1,401,700	1028億1611万	+10.35%	24.83	2.56
05/11	1,000	1,004	967	999	+0.2%	1,489,900	1025億828万	+10.75%	24.76	2.55
05/08	967	1,019	959	997	+4.07%	1,985,500	1023億306万	+11.52%	24.71	2.54
05/07	920	964	916	958	+6.8%	2,375,600	983億123万	+8.37%	23.74	2.45
05/01	888	902	876	897	+1.24%	1,014,600	920億4197万	+2.28%	22.23	2.29
04/30	881	891	864	886	-0.23%	857,600	909億1325万	+1.84%	21.96	2.26
04/28	891	902	881	888	-0.45%	830,100	911億1847万	+2.78%	22.01	2.27
04/27	909	910	886	892	-1.55%	1,023,700	915億2891万	+3.96%	22.11	2.28
04/24	874	917	870	906	+0.33%	1,262,800	929億6547万	+6.59%	22.45	2.31
04/23	956	956	888	903	-5.94%	1,702,000	926億5763万	+7.24%	22.38	2.3
04/22	929	961	925	960	+4.12%	1,450,200	985億646万	+14.83%	23.79	2.45
04/21	946	952	912	922	-1.71%	1,052,300	946億724万	+11.49%	22.85	2.35
04/20	959	960	936	938	-2.9%	873,100	962億4902万	+14.39%	23.25	2.39
04/17	940	977	938	966	+2.88%	1,553,100	991億2212万	+18.97%	23.94	2.47
04/16	948	969	921	939	+4.92%	3,450,300	963億5163万	+16.79%	23.27	2.4
04/15	876	900	874	895	+3.23%	1,385,600	918億3675万	+12.02%	22.18	2.28
04/14	863	874	851	867	+4.08%	1,202,400	889億6364万	+8.65%	21.49	2.21
04/13	840	852	822	833	-3.03%	1,381,400	854億7487万	+4.52%	20.64	2.13
04/10	893	893	847	859	-5.4%	3,261,400	881億4275万	+7.78%	21.29	2.19
04/09	904	914	889	908	-1.2%	1,323,200	931億7069万	+14.21%	22.5	2.32
04/08	920	934	906	919	+3.61%	2,166,200	942億9941万	+16.48%	22.77	2.35
04/07	871	912	862	887	+3.62%	2,308,000	910億1586万	+13.28%	21.98	2.26
04/06	860	867	843	856	+4.77%	1,492,100	878億3492万	+9.74%	21.21	2.18
04/03	827	832	814	817	+0.62%	905,200	838億3310万	+4.88%	20.25	2.09
04/02	854	855	805	812	-5.03%	1,583,300	833億2004万	+4.24%	20.12	2.07
04/01	808	857	800	855	+9.34%	1,717,300	877億3231万	+10.32%	21.19	2.18
03/31	786	808	772	782	+3.03%	1,662,200	802億4172万	+1.82%	19.38	2.11
03/30	747	765	738	759	-1.68%	1,495,600	778億8167万	-0.65%	18.81	2.05
03/27	726	782	726	772	+6.78%	1,986,400	792億1561万	+1.05%	19.13	2.09

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2021年 12月期	2,559 4/5	1,157 11/8 11/5	16,334,500 4/1	赤字	赤字	11.34	5.13	2555億7370万	1168億8891万	赤字 12/30
2022年 12月期	1,731 11/16	695 5/12	4,016,100 11/15	8242.86	3309.52	6.71	2.69	1755億8696万	703億4848万	6466.67倍 12/30
2023年 12月期	2,175 2/14	1,157 10/31	8,567,000 1/30	220.81	117.46	7.62	4.05	2209億775万	1177億4920万	187.82倍 12/29
2024年 12月期	2,036 2/15	928 8/5	5,789,800 2/15	70.94	32.33	6.03	2.75	2074億3219万	947億3625万	50.87倍 12/30
2025年 12月期	1,875 2/14	991 11/19	5,539,400 1/29	74.58	39.42	5.14	2.72	1917億9374万	1015億7489万	42.72倍 12/30
最新	1,305 2026/8/21		2,133,000	32.34 予想		3.34 実績		1340億9486万		-

Appier Group（4180）のPER（株価収益率）の推移

2026/03/27～2026/08/21

株価＆PERの推移

年初来

開示資料

決算

株式

チャート