- 5075
- 2026/09/29
- 時価
- 42億円
- PER 予
- 19.78倍
- 2023年以降
- 6.57-41.26倍
（2023-2026年） - PBR
- 2.15倍
- 2023年以降
- 0.92-3.72倍
（2023-2026年） - 配当
- 1.21%
- ROE 予
- 10.87%
- ROA 予
- 9.3%
- 資料
- Link
- CSV,JSON
アップコン（5075）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,017
- 始値
- 1,020
- 高値
- 1,114
- 安値
- 985
- 終値 -2.46%
- 992
- 出来高 +999.99%
- 45,400
乖離率
- 株価（5日）
移動平均値 - -1.68%
1,009 - 株価（25日）
移動平均値 - -2.75%
1,020 - 出来高（5日）
移動平均値 - +338.22%
10,360
2026/04/27～2026/09/29
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 | ||||||||||
| 09/29 | 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% | - | - |
| 06/12 | 1,275 | 1,300 | 1,275 | 1,300 | 0% | 700 | - | +0.7% | - | - |
| 06/11 | 1,249 | 1,300 | 1,249 | 1,300 | +1.72% | 500 | - | +0.62% | - | - |
| 06/10 | 1,248 | 1,278 | 1,248 | 1,278 | 0% | 400 | - | -1.16% | - | - |
| 06/08 | 1,236 | 1,279 | 1,236 | 1,278 | +0.63% | 500 | - | -1.39% | - | - |
| 06/05 | 1,249 | 1,270 | 1,242 | 1,270 | -0.7% | 400 | - | -2.23% | - | - |
| 06/04 | 1,205 | 1,280 | 1,205 | 1,279 | +4.07% | 1,000 | - | -1.69% | - | - |
| 06/03 | 1,229 | 1,229 | 1,229 | 1,229 | 0% | 100 | - | -5.68% | - | - |
| 06/02 | 1,231 | 1,231 | 1,198 | 1,229 | +1.99% | 1,600 | - | -6.11% | - | - |
| 06/01 | 1,215 | 1,229 | 1,200 | 1,205 | -6.01% | 4,500 | - | -8.3% | - | - |
| 05/29 | 1,265 | 1,282 | 1,250 | 1,282 | -1.38% | 2,600 | - | -2.95% | - | - |
| 05/28 | 1,275 | 1,300 | 1,270 | 1,300 | -0.23% | 1,100 | - | -1.81% | - | - |
| 05/26 | 1,303 | 1,303 | 1,303 | 1,303 | +0.23% | 300 | - | -1.66% | - | - |
| 05/25 | 1,274 | 1,300 | 1,262 | 1,300 | +2.2% | 1,800 | - | -1.96% | - | - |
| 05/22 | 1,301 | 1,318 | 1,272 | 1,272 | -2.08% | 1,400 | - | -4.14% | - | - |
| 05/21 | 1,301 | 1,315 | 1,299 | 1,299 | -3.06% | 1,100 | - | -2.33% | - | - |
| 05/20 | 1,301 | 1,340 | 1,285 | 1,340 | +1.98% | 2,400 | - | +0.53% | - | - |
| 05/19 | 1,314 | 1,314 | 1,314 | 1,314 | +1.47% | 100 | - | -1.43% | - | - |
| 05/18 | 1,340 | 1,340 | 1,282 | 1,295 | -3.14% | 3,000 | - | -3% | - | - |
| 05/15 | 1,336 | 1,340 | 1,290 | 1,337 | +2.45% | 1,600 | - | 0% | - | - |
| 05/14 | 1,284 | 1,343 | 1,253 | 1,305 | +1.64% | 2,700 | - | -2.47% | - | - |
| 05/13 | 1,260 | 1,284 | 1,252 | 1,284 | -2.28% | 3,500 | - | -4.18% | - | - |
| 05/12 | 1,293 | 1,314 | 1,291 | 1,314 | -0.68% | 1,400 | - | -2.16% | - | - |
| 05/11 | 1,302 | 1,335 | 1,298 | 1,323 | +0.23% | 1,900 | - | -1.56% | - | - |
| 05/08 | 1,310 | 1,320 | 1,310 | 1,320 | +0.08% | 1,500 | - | -1.71% | - | - |
| 05/07 | 1,362 | 1,362 | 1,310 | 1,319 | -0.23% | 1,500 | - | -1.57% | - | - |
| 05/01 | 1,315 | 1,364 | 1,315 | 1,322 | -0.15% | 1,600 | - | -1.12% | - | - |
| 04/30 | 1,335 | 1,335 | 1,324 | 1,324 | -3% | 600 | - | -0.6% | - | - |
| 04/28 | 1,350 | 1,365 | 1,350 | 1,365 | +1.26% | 1,600 | - | +2.71% | - | - |
| 04/27 | 1,310 | 1,348 | 1,300 | 1,348 | +2.67% | 1,200 | - | +1.81% | - | - |
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 | |
| 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 | 992 2026/9/29 | 45,400 | 42億1322万 | -2.75% 1,020 | |||
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）
- 2026/09/29 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
268円（2022/12/27） - 270%（3.7倍）
992円（9/29）
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。
