応用技術（4356）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,714
- 始値
- 1,704
- 高値
- 1,739
- 安値
- 1,704
- 終値 -0.23%
- 1,710
- 出来高 +290.91%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,711 - 株価（25日）
移動平均値 - -3.12%
1,765 - 出来高（5日）
移動平均値 - +36.94%
3,140
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,704 | 1,739 | 1,704 | 1,710 | -0.23% | 4,300 | 97億7572万 | -3.12% | 12.49 | 1.56 |
| 03/26 | 1,738 | 1,776 | 1,704 | 1,714 | -1.38% | 1,100 | 97億9859万 | -3.05% | 12.51 | 1.57 |
| 03/25 | 1,709 | 1,759 | 1,709 | 1,738 | +2% | 3,200 | 99億3579万 | -1.86% | 12.69 | 1.59 |
| 03/24 | 1,706 | 1,785 | 1,693 | 1,704 | +0.89% | 3,800 | 97億4142万 | -3.95% | 12.44 | 1.56 |
| 03/23 | 1,734 | 1,734 | 1,656 | 1,689 | -4.09% | 3,300 | 96億5567万 | -4.9% | 12.33 | 1.54 |
| 03/19 | 1,751 | 1,764 | 1,750 | 1,761 | +0.17% | 800 | 100億6728万 | -1.07% | 12.86 | 1.61 |
| 03/18 | 1,760 | 1,774 | 1,757 | 1,758 | -0.23% | 4,300 | 100億5013万 | -1.51% | 12.84 | 1.61 |
| 03/17 | 1,760 | 1,785 | 1,760 | 1,762 | -1.29% | 3,800 | 100億7300万 | -1.4% | 12.86 | 1.61 |
| 03/16 | 1,757 | 1,799 | 1,745 | 1,785 | +1.59% | 1,800 | 102億448万 | -0.22% | 13.03 | 1.63 |
| 03/13 | 1,778 | 1,778 | 1,757 | 1,757 | -1.79% | 800 | 100億4441万 | -1.79% | 12.83 | 1.6 |
| 03/12 | 1,802 | 1,805 | 1,786 | 1,789 | +0.28% | 5,100 | 102億2735万 | -0.11% | 13.06 | 1.63 |
| 03/11 | 1,772 | 1,800 | 1,772 | 1,784 | +0.68% | 3,500 | 101億9877万 | -0.39% | 13.03 | 1.63 |
| 03/10 | 1,736 | 1,780 | 1,736 | 1,772 | +2.19% | 2,700 | 101億3016万 | -1.12% | 12.94 | 1.62 |
| 03/09 | 1,762 | 1,762 | 1,723 | 1,734 | -2.53% | 3,900 | 99億1293万 | -3.29% | 12.66 | 1.58 |
| 03/06 | 1,764 | 1,779 | 1,746 | 1,779 | +0.79% | 1,900 | 101億7018万 | -1.11% | 12.99 | 1.62 |
| 03/05 | 1,751 | 1,777 | 1,745 | 1,765 | +2.62% | 2,300 | 100億9015万 | -1.89% | 12.89 | 1.61 |
| 03/04 | 1,766 | 1,766 | 1,704 | 1,720 | -3.21% | 3,500 | 98億3289万 | -4.44% | 12.56 | 1.57 |
| 03/03 | 1,800 | 1,803 | 1,777 | 1,777 | -1.28% | 5,300 | 101億5875万 | -1.61% | 12.97 | 1.62 |
| 03/02 | 1,800 | 1,810 | 1,799 | 1,800 | -0.39% | 2,700 | 102億9024万 | -0.5% | 13.14 | 1.64 |
| 02/27 | 1,799 | 1,808 | 1,798 | 1,807 | +0.28% | 2,800 | 103億3025万 | -0.22% | 13.19 | 1.65 |
| 02/26 | 1,804 | 1,818 | 1,801 | 1,802 | -0.11% | 4,000 | 103億167万 | -0.55% | 13.16 | 1.65 |
| 02/25 | 1,805 | 1,811 | 1,798 | 1,804 | +0.17% | 3,700 | 103億1310万 | -0.55% | 13.17 | 1.65 |
| 02/24 | 1,804 | 1,823 | 1,791 | 1,801 | -1.04% | 8,000 | 102億9595万 | -0.83% | 13.15 | 1.64 |
| 02/20 | 1,798 | 1,835 | 1,795 | 1,820 | +1.22% | 7,600 | 104億457万 | +0.17% | 13.29 | 1.66 |
| 02/19 | 1,794 | 1,800 | 1,774 | 1,798 | +0.67% | 7,400 | 102億7880万 | -1.15% | 13.13 | 1.64 |
| 02/18 | 1,789 | 1,807 | 1,782 | 1,786 | -0.17% | 7,200 | 102億1020万 | -1.92% | 13.04 | 1.63 |
| 02/17 | 1,794 | 1,819 | 1,789 | 1,789 | -1.21% | 4,300 | 102億2735万 | -1.97% | 13.06 | 1.63 |
| 02/16 | 1,785 | 1,846 | 1,770 | 1,811 | +2.96% | 18,800 | 103億5312万 | -0.93% | 13.22 | 1.65 |
| 02/13 | 1,766 | 1,775 | 1,740 | 1,759 | -1.51% | 8,800 | 100億5585万 | -3.83% | 12.84 | 1.61 |
| 02/12 | 1,780 | 1,820 | 1,761 | 1,786 | -4.95% | 32,400 | 102億1020万 | -2.51% | 13.04 | 1.63 |
| 02/10 | 1,820 | 1,887 | 1,807 | 1,879 | +3.93% | 23,900 | 107億4186万 | +2.34% | 13.72 | 1.72 |
| 02/09 | 1,837 | 1,837 | 1,804 | 1,808 | +0.11% | 5,800 | 103億3597万 | -1.47% | 13.2 | 1.65 |
| 02/06 | 1,800 | 1,806 | 1,792 | 1,806 | +0.73% | 2,900 | 103億2454万 | -1.69% | 13.19 | 1.65 |
| 02/05 | 1,805 | 1,805 | 1,790 | 1,793 | -0.61% | 8,300 | 102億5022万 | -2.45% | 13.09 | 1.64 |
| 02/04 | 1,818 | 1,818 | 1,802 | 1,804 | +0.17% | 3,900 | 103億1310万 | -1.96% | 13.17 | 1.65 |
| 02/03 | 1,814 | 1,814 | 1,800 | 1,801 | 0% | 6,000 | 102億9595万 | -2.23% | 13.15 | 1.64 |
| 02/02 | 1,815 | 1,840 | 1,800 | 1,801 | -0.33% | 5,100 | 102億9595万 | -2.38% | 13.15 | 1.64 |
| 01/30 | 1,843 | 1,843 | 1,800 | 1,807 | -2.85% | 12,800 | 103億3025万 | -2.17% | 13.19 | 1.65 |
| 01/29 | 1,920 | 1,922 | 1,856 | 1,860 | +3.74% | 55,600 | 106億3324万 | +0.54% | 13.58 | 1.7 |
| 01/28 | 1,806 | 1,806 | 1,784 | 1,793 | -0.33% | 2,800 | 102億5022万 | -3.13% | 13.09 | 1.64 |
| 01/27 | 1,855 | 1,870 | 1,766 | 1,799 | -2.81% | 11,800 | 102億8452万 | -3.02% | 13.14 | 1.64 |
| 01/26 | 1,864 | 1,864 | 1,851 | 1,851 | 0% | 2,400 | 105億8179万 | -0.43% | 13.51 | 1.69 |
| 01/23 | 1,863 | 1,864 | 1,851 | 1,851 | -0.48% | 2,400 | 105億8179万 | -0.54% | 13.51 | 1.69 |
| 01/22 | 1,841 | 1,873 | 1,841 | 1,860 | +1.03% | 2,200 | 106億3324万 | -0.16% | 13.58 | 1.7 |
| 01/21 | 1,861 | 1,861 | 1,841 | 1,841 | -0.32% | 200 | 105億2462万 | -1.23% | 13.44 | 1.68 |
| 01/20 | 1,845 | 1,854 | 1,845 | 1,847 | +0.16% | 1,000 | 105億5892万 | -0.97% | 13.49 | 1.69 |
| 01/19 | 1,852 | 1,855 | 1,844 | 1,844 | +0.11% | 1,500 | 105億4177万 | -1.13% | 13.46 | 1.68 |
| 01/16 | 1,850 | 1,850 | 1,840 | 1,842 | -0.27% | 1,800 | 105億3034万 | -1.23% | 13.45 | 1.68 |
| 01/15 | 1,855 | 1,857 | 1,847 | 1,847 | -0.48% | 1,800 | 105億5892万 | -0.97% | 13.49 | 1.69 |
| 01/14 | 1,880 | 1,884 | 1,854 | 1,856 | -1.43% | 4,800 | 106億1038万 | -0.43% | 13.55 | 1.69 |
| 01/13 | 1,865 | 1,900 | 1,865 | 1,883 | +1.24% | 4,600 | 107億6473万 | +1.07% | 13.75 | 1.72 |
| 01/09 | 1,872 | 1,872 | 1,851 | 1,860 | +0.81% | 1,300 | 106億3324万 | -0.16% | 13.58 | 1.7 |
| 01/08 | 1,852 | 1,861 | 1,845 | 1,845 | -0.16% | 2,700 | 105億4749万 | -0.97% | 13.47 | 1.68 |
| 01/07 | 1,863 | 1,863 | 1,845 | 1,848 | -1.18% | 2,400 | 105億6464万 | -0.75% | 13.49 | 1.69 |
| 01/06 | 1,858 | 1,880 | 1,855 | 1,870 | +0.48% | 2,700 | 106億9041万 | +0.54% | 13.65 | 1.71 |
| 01/05 | 1,864 | 1,865 | 1,850 | 1,861 | +0.65% | 2,500 | 106億3896万 | +0.16% | 13.59 | 1.7 |
| 2025 | ||||||||||
| 12/30 | 1,850 | 1,865 | 1,847 | 1,849 | +0.6% | 2,400 | 105億7036万 | -0.32% | 11.54 | 1.69 |
| 12/29 | 1,842 | 1,847 | 1,824 | 1,838 | -0.81% | 5,100 | 105億747万 | -0.81% | 11.47 | 1.68 |
| 12/26 | 1,842 | 1,874 | 1,842 | 1,853 | +0.6% | 2,400 | 105億9323万 | +0.11% | 11.56 | 1.69 |
| 12/25 | 1,860 | 1,860 | 1,811 | 1,842 | -1.29% | 6,900 | 105億3034万 | -0.38% | 11.5 | 1.68 |
| 12/24 | 1,862 | 1,866 | 1,861 | 1,866 | +0.21% | 800 | 106億6754万 | +1.03% | 11.65 | 1.7 |
| 12/23 | 1,876 | 1,890 | 1,861 | 1,862 | -0.43% | 2,700 | 106億4468万 | +0.98% | 11.62 | 1.7 |
| 12/22 | 1,891 | 1,891 | 1,863 | 1,870 | -1.11% | 4,300 | 106億9041万 | +1.52% | 11.67 | 1.71 |
| 12/19 | 1,909 | 1,909 | 1,886 | 1,891 | -0.47% | 2,500 | 108億1046万 | +2.72% | 11.8 | 1.73 |
| 12/18 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 1,300 | 108億6192万 | +3.32% | 11.86 | 1.74 |
| 12/17 | 1,906 | 1,910 | 1,901 | 1,910 | +1% | 3,000 | 109億1908万 | +3.64% | 11.92 | 1.74 |
| 12/16 | 1,898 | 1,898 | 1,871 | 1,891 | -0.37% | 3,000 | 108億1046万 | +2.83% | 11.8 | 1.73 |
| 12/15 | 1,884 | 1,898 | 1,876 | 1,898 | +0.96% | 1,800 | 108億5048万 | +3.38% | 11.85 | 1.73 |
| 12/12 | 1,877 | 1,895 | 1,877 | 1,880 | +0.21% | 3,900 | 107億4758万 | +2.56% | 11.73 | 1.72 |
| 12/11 | 1,866 | 1,876 | 1,862 | 1,876 | +1.96% | 4,900 | 107億2471万 | +2.29% | 11.71 | 1.71 |
| 12/10 | 1,830 | 1,841 | 1,830 | 1,840 | 0% | 2,100 | 105億1891万 | +0.38% | 11.48 | 1.68 |
| 12/09 | 1,840 | 1,858 | 1,829 | 1,840 | -0.33% | 4,200 | 105億1891万 | +0.27% | 11.48 | 1.68 |
| 12/08 | 1,830 | 1,872 | 1,830 | 1,846 | +1.43% | 1,900 | 105億5321万 | +0.44% | 11.52 | 1.69 |
| 12/05 | 1,841 | 1,841 | 1,820 | 1,820 | -1.14% | 2,000 | 104億457万 | -1.09% | 11.36 | 1.66 |
| 12/04 | 1,867 | 1,867 | 1,841 | 1,841 | -1.6% | 5,000 | 105億2462万 | +0.11% | 11.49 | 1.68 |
| 12/03 | 1,899 | 1,899 | 1,866 | 1,871 | -0.37% | 3,800 | 106億9613万 | +1.68% | 11.68 | 1.71 |
| 12/02 | 1,877 | 1,904 | 1,856 | 1,878 | +3.64% | 10,900 | 107億3615万 | +1.9% | 11.72 | 1.71 |
| 12/01 | 1,818 | 1,826 | 1,805 | 1,812 | +0.55% | 1,800 | 103億5884万 | -1.84% | 11.31 | 1.65 |
| 11/28 | 1,810 | 1,810 | 1,802 | 1,802 | -0.17% | 1,900 | 103億167万 | -2.7% | 11.25 | 1.65 |
| 11/27 | 1,804 | 1,820 | 1,804 | 1,805 | +0.06% | 1,300 | 103億1882万 | -2.96% | 11.26 | 1.65 |
| 11/26 | 1,785 | 1,830 | 1,785 | 1,804 | +1.12% | 2,300 | 103億1310万 | -3.48% | 11.26 | 1.65 |
| 11/25 | 1,800 | 1,806 | 1,784 | 1,784 | -0.89% | 1,100 | 101億9877万 | -5.06% | 11.13 | 1.63 |
| 11/21 | 1,796 | 1,800 | 1,781 | 1,800 | -0.17% | 1,700 | 102億9024万 | -4.66% | 11.23 | 1.64 |
| 11/20 | 1,805 | 1,805 | 1,781 | 1,803 | +1.24% | 2,100 | 103億739万 | -4.96% | 11.25 | 1.65 |
| 11/19 | 1,800 | 1,800 | 1,740 | 1,781 | -1.06% | 5,700 | 101億8162万 | -6.46% | 11.12 | 1.63 |
| 11/18 | 1,817 | 1,817 | 1,800 | 1,800 | -0.94% | 3,300 | 102億9024万 | -5.81% | 11.23 | 1.64 |
| 11/17 | 1,863 | 1,863 | 1,817 | 1,817 | -0.33% | 1,600 | 103億8742万 | -5.17% | 11.34 | 1.66 |
| 11/14 | 1,835 | 1,845 | 1,817 | 1,823 | -1.99% | 4,400 | 104億2172万 | -5.05% | 11.38 | 1.66 |
| 11/13 | 1,906 | 1,932 | 1,860 | 1,860 | -6.34% | 14,900 | 106億3324万 | -3.23% | 11.61 | 1.7 |
| 11/12 | 1,840 | 1,988 | 1,840 | 1,986 | +9% | 12,800 | 113億5356万 | +3.28% | 12.39 | 1.81 |
| 11/11 | 1,818 | 1,838 | 1,818 | 1,822 | +0.33% | 600 | 104億1600万 | -5.05% | 11.37 | 1.66 |
| 11/10 | 1,800 | 1,832 | 1,800 | 1,816 | +0.5% | 2,600 | 103億8170万 | -5.27% | 11.33 | 1.66 |
| 11/07 | 1,880 | 1,886 | 1,807 | 1,807 | -5.89% | 7,400 | 103億3025万 | -5.74% | 11.28 | 1.65 |
| 11/06 | 1,831 | 1,920 | 1,831 | 1,920 | +3.67% | 2,600 | 109億7625万 | +0.31% | 11.98 | 1.75 |
| 11/05 | 1,875 | 1,900 | 1,852 | 1,852 | -2.17% | 2,400 | 105億8751万 | -2.99% | 11.56 | 1.69 |
| 11/04 | 1,906 | 1,936 | 1,893 | 1,893 | -1.35% | 2,900 | 108億2190万 | -0.63% | 11.81 | 1.73 |
| 10/31 | 1,893 | 1,942 | 1,879 | 1,919 | +1.8% | 3,600 | 109億7053万 | +0.95% | 11.98 | 1.75 |
| 10/30 | 1,805 | 1,885 | 1,801 | 1,885 | +4.49% | 4,300 | 107億7616万 | -0.53% | 11.76 | 1.72 |
| 10/29 | 1,852 | 1,905 | 1,804 | 1,804 | -3.27% | 7,100 | 103億1310万 | -4.65% | 11.26 | 1.65 |
| 10/28 | 1,947 | 1,947 | 1,865 | 1,865 | -4.21% | 5,800 | 106億6183万 | -1.58% | 11.64 | 1.7 |
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 | 1,710 2026/3/27 | 4,300 | 97億7572万 | -3.12% 1,765 | |||
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）
- 2026/03/27 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
100円（2010/03/10） - 1609%（17.09倍）
1,710円（3/27）
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。
