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
11/11	980	989	980	989	+0.61%	800	-	-0.1%	-	-
11/10	983	983	983	983	+1.44%	400	-	-0.81%	-	-
11/09	964	984	951	969	0%	1,500	-	-2.32%	-	-
11/06	968	970	968	969	-3.96%	700	-	-2.42%	-	-
11/05	987	1,009	980	1,009	+0.9%	2,200	-	+1.41%	-	-
11/04	1,010	1,010	963	1,000	-1.38%	3,000	-	+0.6%	-	-
11/02	1,014	1,014	1,014	1,014	0%	100	-	+1.91%	-	-
10/30	1,001	1,014	1,001	1,014	+1.3%	200	-	+1.91%	-	-
10/29	1,001	1,001	1,001	1,001	-0.99%	300	-	+0.6%	-	-
10/28	1,001	1,011	998	1,011	-0.69%	600	-	+1.61%	-	-
10/27	1,006	1,020	1,003	1,018	-0.2%	1,100	-	+2.41%	-	-
10/26	1,007	1,020	993	1,020	+2%	2,700	-	+2.72%	-	-
10/23	999	1,000	998	1,000	+0.2%	1,900	-	+0.7%	-	-
10/22	987	998	982	998	+0.81%	1,500	-	+0.4%	-	-
10/21	985	990	985	990	+0.51%	1,300	-	-0.5%	-	-
10/20	1,000	1,010	985	985	-1.4%	1,500	-	-1.1%	-	-
10/19	952	999	952	999	+3.2%	4,600	-	+0.2%	-	-
10/16	977	977	968	968	+1.79%	400	-	-3.01%	-	-
10/15	955	960	946	951	-0.42%	1,300	-	-4.9%	-	-
10/14	951	970	951	955	-2.45%	3,200	-	-4.79%	-	-
10/13	976	979	959	979	+0.41%	1,500	-	-2.68%	-	-
10/09	991	991	965	975	-1.71%	2,600	-	-3.27%	-	-
10/08	992	992	992	992	+1.74%	600	-	-1.88%	-	-
10/07	989	995	933	975	-1.91%	8,400	-	-3.66%	-	-
10/06	994	994	994	994	0%	4,200	-	-1.97%	-	-
10/05	1,005	1,015	980	994	-1.39%	6,000	-	-2.17%	-	-
10/02	1,013	1,013	1,007	1,008	-0.4%	400	-	-0.88%	-	-
10/01	1,002	1,028	1,000	1,012	+1%	4,100	-	-0.59%	-	-
09/30	992	1,040	987	1,002	+1.01%	7,200	-	-1.67%	-	-
09/29	1,020	1,114	985	992	-2.46%	45,400	-	-2.75%	-	-
09/28	1,018	1,020	1,011	1,017	-0.1%	1,600	-	-0.49%	-	-
09/25	1,015	1,018	1,011	1,018	+0.3%	1,900	-	-0.49%	-	-
09/24	1,017	1,020	1,005	1,015	+1%	2,800	-	-0.78%	-	-
09/18	1,005	1,005	1,005	1,005	+1.52%	100	-	-1.86%	-	-
09/17	1,007	1,007	990	990	-0.2%	1,400	-	-3.41%	-	-
09/16	992	1,010	992	992	-2.84%	2,000	-	-3.31%	-	-
09/15	1,024	1,024	974	1,021	-0.87%	6,500	-	-0.68%	-	-
09/14	1,006	1,030	1,006	1,030	+2.49%	1,400	-	+0.19%	-	-
09/11	1,006	1,013	993	1,005	-1.47%	6,500	-	-2.24%	-	-
09/10	1,025	1,025	1,015	1,020	+0.49%	1,300	-	-0.87%	-	-
09/09	1,020	1,020	1,015	1,015	-1.17%	2,300	-	-1.36%	-	-
09/08	1,020	1,027	1,020	1,027	+0.79%	1,800	-	-0.19%	-	-
09/07	1,024	1,026	1,019	1,019	-0.59%	2,100	-	-0.97%	-	-
09/04	1,024	1,033	1,024	1,025	-0.77%	1,300	-	-0.49%	-	-
09/03	1,021	1,034	1,016	1,033	+0.49%	2,300	-	+0.29%	-	-
09/02	1,035	1,035	1,018	1,028	-0.68%	3,600	-	-0.19%	-	-
09/01	1,035	1,035	1,035	1,035	+0.19%	100	-	+0.49%	-	-
08/31	1,025	1,033	1,025	1,033	+0.29%	500	-	+0.39%	-	-
08/28	1,025	1,030	1,021	1,030	+0.1%	700	-	+0.19%	-	-
08/27	1,026	1,029	1,026	1,029	+0.29%	1,000	-	+0.19%	-	-
08/26	1,025	1,034	1,025	1,026	-0.77%	1,500	-	0%	-	-
08/25	1,035	1,036	1,025	1,034	+0.58%	1,300	-	+0.58%	-	-
08/24	1,036	1,036	1,019	1,028	-0.77%	4,000	-	-0.68%	-	-
08/21	1,027	1,036	1,027	1,036	-0.1%	200	-	-0.48%	-	-
08/20	1,037	1,037	1,022	1,037	+0.1%	1,500	-	-0.96%	-	-
08/19	1,036	1,037	1,030	1,036	+0.1%	1,300	-	-2.08%	-	-
08/18	1,036	1,037	1,031	1,035	-0.1%	4,600	-	-3.09%	-	-
08/17	1,029	1,037	1,024	1,036	+1.07%	3,900	-	-4.07%	-	-
08/14	1,028	1,029	1,020	1,025	0%	1,400	-	-6.05%	-	-
08/13	1,025	1,030	1,025	1,025	0%	2,100	-	-7.07%	-	-
08/12	1,022	1,025	1,022	1,025	-0.39%	700	-	-7.99%	-	-
08/10	1,023	1,029	1,020	1,029	0%	1,700	-	-8.7%	-	-
08/07	1,020	1,029	1,020	1,029	+0.88%	1,600	-	-9.66%	-	-
08/06	1,023	1,025	1,020	1,020	-0.49%	1,000	-	-11.38%	-	-
08/05	1,023	1,031	1,023	1,025	+0.2%	2,100	-	-11.94%	-	-
08/04	1,021	1,032	1,021	1,023	-0.97%	900	-	-13.01%	-	-
08/03	1,030	1,034	1,022	1,033	+0.78%	1,900	-	-12.9%	-	-
07/31	1,034	1,034	1,018	1,025	-0.87%	4,800	-	-14.37%	-	-
07/30	1,035	1,036	1,019	1,034	+0.1%	2,800	-	-14.47%	-	-
07/29	1,020	1,033	1,020	1,033	+1.27%	1,400	-	-15.19%	-	-
07/28	1,021	1,034	1,020	1,020	-0.1%	1,300	-	-16.94%	-	-
07/27	1,000	1,037	1,000	1,021	+2.2%	6,800	-	-17.59%	-	-
07/24	1,029	1,029	999	999	-1.96%	7,100	-	-20.08%	-	-
07/23	1,000	1,036	996	1,019	+1.9%	19,200	-	-19.26%	-	-
07/22	1,031	1,036	1,000	1,000	-6.45%	28,400	-	-21.45%	-	-
07/21	1,151	1,151	1,050	1,069	-11.29%	6,900	-	-16.81%	-	-
07/17	1,150	1,240	1,140	1,205	+1.43%	2,300	-	-6.95%	-	-
07/16	1,150	1,189	1,101	1,188	+0.93%	3,700	-	-8.47%	-	-
07/15	1,292	1,300	1,025	1,177	-9.95%	14,700	-	-9.6%	-	-
07/14	1,299	1,307	1,293	1,307	-0.08%	500	-	+0.08%	-	-
07/13	1,315	1,315	1,293	1,308	-0.46%	900	-	+0.31%	-	-
07/10	1,287	1,314	1,287	1,314	-0.23%	1,200	-	+0.84%	-	-
07/09	1,300	1,319	1,300	1,317	-0.15%	900	-	+1.31%	-	-
07/08	1,300	1,319	1,300	1,319	+0.92%	700	-	+1.77%	-	-
07/07	1,315	1,319	1,307	1,307	-2.83%	1,000	-	+1.16%	-	-
07/06	1,348	1,350	1,302	1,345	-0.22%	1,100	-	+4.18%	-	-
07/03	1,348	1,348	1,348	1,348	+2.12%	300	-	+4.58%	-	-
07/02	1,350	1,350	1,300	1,320	-2.22%	900	-	+2.56%	-	-
06/30	1,328	1,350	1,322	1,350	+2.27%	2,500	-	+4.98%	-	-
06/29	1,320	1,320	1,320	1,320	+2.88%	300	-	+2.88%	-	-
06/26	1,283	1,283	1,283	1,283	-1.69%	100	-	+0.08%	-	-
06/25	1,319	1,319	1,291	1,305	-0.38%	700	-	+1.56%	-	-
06/24	1,310	1,310	1,281	1,310	+3.89%	1,600	-	+1.95%	-	-
06/23	1,272	1,308	1,230	1,261	-2.32%	4,500	-	-1.87%	-	-
06/22	1,270	1,291	1,270	1,291	-0.69%	400	-	+0.23%	-	-
06/19	1,284	1,300	1,284	1,300	+0.93%	1,400	-	+0.93%	-	-
06/18	1,285	1,288	1,285	1,288	-0.92%	200	-	+0.08%	-	-
06/17	1,304	1,304	1,280	1,300	0%	700	-	+0.85%	-	-
06/16	1,282	1,300	1,282	1,300	0%	300	-	+0.85%	-	-
06/15	1,300	1,300	1,300	1,300	0%	200	-	+0.78%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 1月期	430 1,290 1/19	268 805 12/27	236,400 78,800 12/26	18億522万	11億2651万	+21.09% 2/2	-
2024年 1月期	663 1,988 6/20	350 1,050 12/25	122,700 40,900 6/20	27億9194万	14億7462万	+34.85% 6/20	-14.61% 8/17
2025年 1月期	550 1,650 9/12	417 1,251 11/21 1,250 11/20 他2件	72,600 24,200 6/13	23億1726万	17億5690万	+14.14% 9/5	-11.81% 11/19
2026年 1月期	1,632 4,895 9/18	473 1,420 2/4	30,400 10/8	69億1369万	19億9424万	+37.44% 8/13	-31.93% 10/31
最新	989 2026/11/11		800	42億48万		-0.1% 990

年間値上がり率

2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: 36%（1.36倍）
2025/12/30 vs 2024/12/30: 157%（2.57倍）
2026/11/11 vs 2025/12/30: -22%（0.78倍）
過去安値 268円（2022/12/27）: 269%（3.69倍）
989円（11/11）

アップコン（5075）の株価チャート

株価

11/11

乖離率

2026/06/15～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート