日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）14:45 大型案件の受注に関するお知らせ
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	（IR情報）15:30 2027年1月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ
09/14	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
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	（5%ルール）松藤真弓（4.24%）松藤展和（42.92%）アクアプレコン（15.3%）
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	（IR情報）16:00 「100億宣言」掲載のお知らせ
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	（IR情報）15:00 大型案件受注に関するお知らせ
07/23	1,000	1,036	996	1,019	+1.9%	19,200	-	-19.26%
07/22	（IR情報）13:30 株式の立会外分売終了に関するお知らせ
07/22	1,031	1,036	1,000	1,000	-6.45%	28,400	-	-21.45%
07/21	（IR情報）17:00 株式の立会外分売実施に関するお知らせ
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	（IR情報）15:30 株式の立会外分売に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
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	（IR情報）15:30 2027年1月期第1四半期決算短信[日本基準](非連結)
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	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
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%

アップコン（5075）のイベントチャート

2026/05/14～2026/10/13

イベント情報＆株価推移

開示資料

決算

株式

チャート