- 4356
- 2026/09/28
- 時価
- 95億円
- PER 予
- 12.15倍
- 2009年以降
- 1.98-110.38倍
（2009-2025年） - PBR
- 1.5倍
- 2009年以降
- 0.54-5.56倍
（2009-2025年） - 配当 予
- 2.4%
- ROE 予
- 12.31%
- ROA 予
- 9.58%
- 資料
- Link
- CSV,JSON
応用技術（4356）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,649
- 始値
- 1,649
- 高値
- 1,669
- 安値
- 1,636
- 終値 +0.91%
- 1,664
- 出来高 -11.76%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +2.53%
1,623 - 株価（25日）
移動平均値 - +1.96%
1,632 - 出来高（5日）
移動平均値 - +53.06%
980
2026/04/23～2026/09/28
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 | ||||||||||
| 09/28 | 1,649 | 1,669 | 1,636 | 1,664 | +0.91% | 1,500 | - | +1.96% | - | - |
| 09/25 | 1,621 | 1,654 | 1,620 | 1,649 | +2.68% | 1,700 | - | +1.1% | - | - |
| 09/24 | 1,620 | 1,620 | 1,606 | 1,606 | -0.19% | 300 | - | -1.47% | - | - |
| 09/18 | 1,589 | 1,609 | 1,584 | 1,609 | +1.26% | 700 | - | -1.35% | - | - |
| 09/17 | 1,589 | 1,589 | 1,572 | 1,589 | -0.13% | 700 | - | -2.69% | - | - |
| 09/16 | 1,613 | 1,623 | 1,591 | 1,591 | -1.43% | 1,300 | - | -2.81% | - | - |
| 09/15 | 1,614 | 1,614 | 1,614 | 1,614 | +0.12% | 100 | - | -1.59% | - | - |
| 09/11 | 1,630 | 1,630 | 1,612 | 1,612 | -1.47% | 400 | - | -1.77% | - | - |
| 09/10 | 1,616 | 1,636 | 1,616 | 1,636 | +1.24% | 200 | - | -0.49% | - | - |
| 09/09 | 1,616 | 1,616 | 1,616 | 1,616 | 0% | 200 | - | -1.82% | - | - |
| 09/08 | 1,625 | 1,634 | 1,616 | 1,616 | -0.62% | 1,100 | - | -1.88% | - | - |
| 09/07 | 1,630 | 1,636 | 1,626 | 1,626 | -0.31% | 1,100 | - | -1.39% | - | - |
| 09/04 | 1,631 | 1,631 | 1,631 | 1,631 | -0.12% | 200 | - | -1.15% | - | - |
| 09/03 | 1,633 | 1,633 | 1,633 | 1,633 | -0.18% | 300 | - | -1.15% | - | - |
| 09/02 | 1,652 | 1,659 | 1,636 | 1,636 | -1.15% | 700 | - | -1.03% | - | - |
| 09/01 | 1,658 | 1,664 | 1,641 | 1,655 | +1.1% | 1,500 | - | 0% | - | - |
| 08/31 | 1,636 | 1,637 | 1,636 | 1,637 | -1.33% | 300 | - | -1.03% | - | - |
| 08/28 | 1,658 | 1,659 | 1,654 | 1,659 | +1.28% | 1,700 | - | +0.24% | - | - |
| 08/27 | 1,638 | 1,638 | 1,638 | 1,638 | -0.67% | 200 | - | -1.03% | - | - |
| 08/26 | 1,659 | 1,659 | 1,637 | 1,649 | -0.6% | 1,200 | - | -0.48% | - | - |
| 08/25 | 1,650 | 1,659 | 1,650 | 1,659 | +0.55% | 500 | - | +0.06% | - | - |
| 08/24 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | -0.48% | - | - |
| 08/21 | 1,640 | 1,650 | 1,632 | 1,650 | +0.06% | 800 | - | -0.48% | - | - |
| 08/20 | 1,626 | 1,649 | 1,626 | 1,649 | +0.86% | 1,100 | - | -0.54% | - | - |
| 08/19 | 1,617 | 1,635 | 1,617 | 1,635 | 0% | 700 | - | -1.39% | - | - |
| 08/18 | 1,629 | 1,645 | 1,613 | 1,635 | +0.31% | 1,000 | - | -1.45% | - | - |
| 08/17 | 1,629 | 1,647 | 1,620 | 1,630 | 0% | 1,800 | - | -1.69% | - | - |
| 08/14 | 1,641 | 1,647 | 1,630 | 1,630 | -0.79% | 600 | - | -1.75% | - | - |
| 08/13 | 1,625 | 1,666 | 1,625 | 1,643 | -2.49% | 5,000 | - | -0.9% | - | - |
| 08/12 | 1,640 | 1,685 | 1,640 | 1,685 | +0.3% | 4,300 | - | +1.81% | - | - |
| 08/10 | 1,647 | 1,680 | 1,625 | 1,680 | +2% | 1,500 | - | +1.88% | - | - |
| 08/07 | 1,661 | 1,661 | 1,647 | 1,647 | -1.85% | 600 | - | +0.18% | - | - |
| 08/06 | 1,680 | 1,680 | 1,654 | 1,678 | -0.12% | 500 | - | +2.38% | - | - |
| 08/05 | 1,650 | 1,680 | 1,650 | 1,680 | +1.82% | 1,200 | - | +2.75% | - | - |
| 08/04 | 1,644 | 1,650 | 1,644 | 1,650 | -0.6% | 500 | - | +1.29% | - | - |
| 08/03 | 1,673 | 1,673 | 1,641 | 1,660 | +0.24% | 1,800 | - | +2.15% | - | - |
| 07/31 | 1,641 | 1,671 | 1,641 | 1,656 | -0.9% | 800 | - | +2.22% | - | - |
| 07/30 | 1,644 | 1,671 | 1,641 | 1,671 | +0.3% | 600 | - | +3.47% | - | - |
| 07/29 | 1,658 | 1,666 | 1,658 | 1,666 | -0.36% | 1,100 | - | +3.41% | - | - |
| 07/28 | 1,672 | 1,672 | 1,640 | 1,672 | +1.95% | 2,500 | - | +4.11% | - | - |
| 07/27 | 1,640 | 1,640 | 1,640 | 1,640 | -1.2% | 100 | - | +2.37% | - | - |
| 07/24 | 1,674 | 1,678 | 1,620 | 1,660 | -0.84% | 5,500 | - | +3.81% | - | - |
| 07/23 | 1,675 | 1,675 | 1,601 | 1,674 | -0.06% | 1,000 | - | +4.82% | - | - |
| 07/22 | 1,675 | 1,675 | 1,675 | 1,675 | +0.06% | 200 | - | +5.08% | - | - |
| 07/21 | 1,624 | 1,675 | 1,624 | 1,674 | +0.84% | 1,100 | - | +5.22% | - | - |
| 07/17 | 1,620 | 1,660 | 1,620 | 1,660 | +1.22% | 1,000 | - | +4.4% | - | - |
| 07/16 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 200 | - | +3.27% | - | - |
| 07/15 | 1,630 | 1,660 | 1,630 | 1,660 | +0.12% | 1,400 | - | +4.6% | - | - |
| 07/14 | 1,642 | 1,658 | 1,640 | 1,658 | +1.16% | 600 | - | +4.61% | - | - |
| 07/10 | 1,625 | 1,641 | 1,625 | 1,639 | +0.55% | 600 | - | +3.41% | - | - |
| 07/09 | 1,648 | 1,652 | 1,630 | 1,630 | -1.09% | 2,300 | - | +2.84% | - | - |
| 07/08 | 1,610 | 1,649 | 1,591 | 1,648 | +2.68% | 2,100 | - | +3.91% | - | - |
| 07/07 | 1,580 | 1,615 | 1,580 | 1,605 | +2.36% | 1,700 | - | +1.52% | - | - |
| 07/03 | 1,548 | 1,572 | 1,535 | 1,568 | +1.62% | 3,400 | - | -0.63% | - | - |
| 07/02 | 1,554 | 1,554 | 1,535 | 1,543 | +0.46% | 1,300 | - | -2.16% | - | - |
| 07/01 | 1,530 | 1,564 | 1,500 | 1,536 | -0.32% | 4,100 | - | -2.6% | - | - |
| 06/30 | 1,550 | 1,550 | 1,525 | 1,541 | -2.53% | 2,400 | - | -2.41% | - | - |
| 06/29 | 1,530 | 1,581 | 1,523 | 1,581 | +3.33% | 5,100 | - | 0% | - | - |
| 06/26 | 1,530 | 1,531 | 1,515 | 1,530 | 0% | 2,000 | - | -3.16% | - | - |
| 06/25 | 1,538 | 1,545 | 1,530 | 1,530 | -0.46% | 900 | - | -3.35% | - | - |
| 06/24 | 1,560 | 1,590 | 1,537 | 1,537 | -0.71% | 4,000 | - | -2.97% | - | - |
| 06/23 | 1,553 | 1,579 | 1,548 | 1,548 | -0.32% | 2,700 | - | -2.27% | - | - |
| 06/22 | 1,574 | 1,589 | 1,550 | 1,553 | +0.19% | 3,600 | - | -2.08% | - | - |
| 06/19 | 1,553 | 1,565 | 1,543 | 1,550 | -0.77% | 1,100 | - | -2.39% | - | - |
| 06/18 | 1,573 | 1,599 | 1,561 | 1,562 | -0.7% | 800 | - | -1.88% | - | - |
| 06/17 | 1,591 | 1,591 | 1,573 | 1,573 | -1.99% | 1,400 | - | -1.87% | - | - |
| 06/16 | 1,594 | 1,608 | 1,585 | 1,605 | +0.31% | 1,500 | - | -0.5% | - | - |
| 06/15 | 1,610 | 1,619 | 1,591 | 1,600 | -0.62% | 1,100 | - | -1.3% | - | - |
| 06/12 | 1,645 | 1,645 | 1,585 | 1,610 | -2.25% | 1,700 | - | -1.17% | - | - |
| 06/11 | 1,610 | 1,647 | 1,574 | 1,647 | +2.04% | 1,700 | - | +0.67% | - | - |
| 06/10 | 1,572 | 1,614 | 1,572 | 1,614 | +0.44% | 2,500 | - | -1.59% | - | - |
| 06/08 | 1,613 | 1,613 | 1,607 | 1,607 | -0.43% | 200 | - | -2.43% | - | - |
| 06/05 | 1,634 | 1,644 | 1,612 | 1,614 | -2.12% | 1,200 | - | -2.36% | - | - |
| 06/04 | 1,616 | 1,649 | 1,616 | 1,649 | -0.06% | 500 | - | -0.6% | - | - |
| 06/03 | 1,641 | 1,650 | 1,604 | 1,650 | +0.55% | 4,200 | - | -0.84% | - | - |
| 06/02 | 1,535 | 1,649 | 1,535 | 1,641 | +7.18% | 7,500 | - | -1.62% | - | - |
| 06/01 | 1,549 | 1,549 | 1,531 | 1,531 | +0.07% | 3,700 | - | -8.43% | - | - |
| 05/29 | 1,550 | 1,550 | 1,525 | 1,530 | -0.78% | 4,500 | - | -9.04% | - | - |
| 05/28 | 1,552 | 1,552 | 1,542 | 1,542 | -0.58% | 2,000 | - | -8.87% | - | - |
| 05/27 | 1,572 | 1,599 | 1,551 | 1,551 | -2.02% | 3,500 | - | -8.87% | - | - |
| 05/26 | 1,583 | 1,599 | 1,583 | 1,583 | 0% | 1,500 | - | -7.37% | - | - |
| 05/25 | 1,564 | 1,610 | 1,564 | 1,583 | +1.21% | 2,700 | - | -7.64% | - | - |
| 05/22 | 1,577 | 1,605 | 1,564 | 1,564 | -2.55% | 1,800 | - | -9.07% | - | - |
| 05/21 | 1,542 | 1,623 | 1,538 | 1,605 | +3.02% | 13,400 | - | -7.12% | - | - |
| 05/20 | 1,542 | 1,619 | 1,531 | 1,558 | +1.04% | 7,400 | - | -10.1% | - | - |
| 05/19 | 1,591 | 1,607 | 1,542 | 1,542 | -3.02% | 4,400 | - | -11.33% | - | - |
| 05/18 | 1,640 | 1,640 | 1,588 | 1,590 | -0.63% | 5,600 | - | -8.99% | - | - |
| 05/15 | 1,629 | 1,629 | 1,574 | 1,600 | -3.5% | 4,600 | - | -8.73% | - | - |
| 05/14 | 1,790 | 1,797 | 1,658 | 1,658 | -9.4% | 13,400 | - | -5.69% | - | - |
| 05/13 | 1,831 | 1,884 | 1,814 | 1,830 | -0.05% | 12,200 | - | +3.98% | - | - |
| 05/12 | 1,805 | 1,849 | 1,805 | 1,831 | +1.44% | 7,800 | - | +4.15% | - | - |
| 05/11 | 1,780 | 1,820 | 1,780 | 1,805 | +1.4% | 7,100 | - | +2.97% | - | - |
| 05/08 | 1,780 | 1,780 | 1,771 | 1,780 | -0.28% | 1,000 | - | +1.71% | - | - |
| 05/07 | 1,766 | 1,790 | 1,764 | 1,785 | +1.08% | 4,100 | - | +2.18% | - | - |
| 05/01 | 1,753 | 1,791 | 1,753 | 1,766 | -0.28% | 1,900 | - | +1.26% | - | - |
| 04/30 | 1,766 | 1,771 | 1,751 | 1,771 | +0.28% | 1,000 | - | +1.61% | - | - |
| 04/28 | 1,775 | 1,780 | 1,753 | 1,766 | -0.51% | 2,700 | - | +1.44% | - | - |
| 04/27 | 1,775 | 1,792 | 1,775 | 1,775 | 0% | 3,100 | - | +2.13% | - | - |
| 04/24 | 1,759 | 1,793 | 1,749 | 1,775 | +1.78% | 2,100 | - | +2.19% | - | - |
| 04/23 | 1,750 | 1,795 | 1,744 | 1,744 | +0.11% | 2,300 | - | +0.46% | - | - |
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 | |
| 2008年 12月期 | 385 77,000 2/25 | 143 28,500 12/18 | 69,600 348 2/22 | - | - | +35.55% 2/22 | -28.11% 12/15 |
| 2009年 12月期 | 233 46,650 8/18 | 105 20,910 12/21 | 42,200 211 12/8 | - | - | +23.91% 5/19 | -36.86% 12/9 |
| 2010年 12月期 | 259 51,700 7/14 | 100 20,010 3/10 | 169,800 849 3/30 | 14億7779万 | 5億7196万 | +96.62% 3/30 | -18.7% 8/18 |
| 2011年 12月期 | 548 109,500 4/28 | 125 25,000 3/16 | 1,020,400 5,102 5/26 | 31億2994万 | 7億1460万 | +114.73% 4/25 | -29.23% 3/15 |
| 2012年 12月期 | 364 72,700 7/2 | 152 30,300 5/15 | 311,400 1,557 6/27 | 20億7805万 | 8億6609万 | +63.42% 6/29 | -20.3% 7/25 |
| 2013年 12月期 | 740 148,000 10/25 | 212 42,400 6/7 | 1,342,200 6,711 8/13 | 42億3043万 | 12億1196万 | +95.85% 8/7 | -22.97% 2/4 |
| 2014年 12月期 | 530 1,059 1/10 | 229 457 5/9 | 1,339,800 669,900 7/3 | 30億2704万 | 13億628万 | +24.55% 7/3 | -28.32% 2/14 |
| 2015年 12月期 | 425 850 6/19 | 278 555 12/24 | 375,200 187,600 2/3 | 24億2964万 | 15億8641万 | +9.88% 6/15 | -12.55% 8/27 |
| 2016年 12月期 | 304 608 12/29 | 219 437 6/24 | 57,600 28,800 12/19 | 17億3790万 | 12億4912万 | +18.52% 1/10 | -18.13% 2/12 |
| 2017年 12月期 | 529 1,057 12/15 | 261 521 4/17 521 4/12 | 1,649,000 824,500 12/15 | 30億2132万 | 14億8922万 | +39.21% 12/15 | -9.92% 2/6 |
| 2018年 12月期 | 1,029 2,057 10/4 | 335 670 2/6 | 1,918,400 959,200 10/4 | 58億7972万 | 19億1512万 | +51.69% 9/18 | -20.87% 10/29 |
| 2019年 12月期 | 2,448 4,895 12/3 | 530 1,060 1/4 | 1,724,800 862,400 5/13 | 139億9186万 | 30億2990万 | +53.92% 5/27 | -20.55% 2/7 |
| 2020年 12月期 | 2,165 4,330 1/17 | 799 1,598 3/13 | 785,200 392,600 2/6 | 123億7687万 | 45億6772万 | +33.84% 4/17 | -36.59% 3/13 |
| 2021年 12月期 | 3,175 6,350 10/28 | 1,100 2,200 3/5 | 188,600 94,300 10/28 | 181億5084万 | 62億8848万 | +21.36% 6/4 | -22.7% 1/19 |
| 2022年 12月期 | 2,552 4/26 | 1,684 11/4 | 28,400 3/3 | 145億8927万 | 96億2709万 | +19.05% 4/25 | -11.45% 5/13 |
| 2023年 12月期 | 2,105 2/28 | 1,457 12/12 | 59,900 12/13 | 120億3386万 | 83億2937万 | +7.06% 1/4 | -9.79% 5/16 |
| 2024年 12月期 | 1,724 2/8 | 1,353 8/6 | 248,500 2/9 | 98億5576万 | 77億3483万 | +8.75% 6/28 | -15.62% 2/9 |
| 2025年 12月期 | 2,106 10/20 | 1,330 4/7 | 39,800 4/30 | 120億3958万 | 76億334万 | +13.82% 9/19 | -10.28% 4/7 |
| 最新 | 1,664 2026/9/28 | 1,500 | 95億1275万 | +1.96% 1,632 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/27
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 87%（1.87倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 45%（1.45倍）
- 2019/12/30 vs 2018/12/28
- 258%（3.58倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 79%（1.79倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/09/28 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
100円（2010/03/10） - 1563%（16.63倍）
1,664円（9/28）
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。
