アップコン（50750）の時価総額の推移
- 2023年1月31日
- 16億4149万
- 2024年1月31日
- 18億5369万
- 2025年1月31日
- 20億7697万
- 2026年1月30日
- 50億7580万
2026/01/22～2026/06/23
株価＆時価総額の推移
| 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 | ||||||||||
| 06/23 | 1,272 | 1,308 | 1,230 | 1,261 | -2.32% | 4,500 | 53億4310万 | -1.87% | 25.08 | 2.77 |
| 06/22 | 1,270 | 1,291 | 1,270 | 1,291 | -0.69% | 400 | 54億7022万 | +0.23% | 25.68 | 2.84 |
| 06/19 | 1,284 | 1,300 | 1,284 | 1,300 | +0.93% | 1,400 | 55億836万 | +0.93% | 25.86 | 2.86 |
| 06/18 | 1,285 | 1,288 | 1,285 | 1,288 | -0.92% | 200 | 54億5751万 | +0.08% | 25.62 | 2.83 |
| 06/17 | 1,304 | 1,304 | 1,280 | 1,300 | 0% | 700 | 55億836万 | +0.85% | 25.86 | 2.86 |
| 06/16 | 1,282 | 1,300 | 1,282 | 1,300 | 0% | 300 | 55億836万 | +0.85% | 25.86 | 2.86 |
| 06/15 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 55億836万 | +0.78% | 25.86 | 2.86 |
| 06/12 | 1,275 | 1,300 | 1,275 | 1,300 | 0% | 700 | 55億836万 | +0.7% | 25.86 | 2.86 |
| 06/11 | 1,249 | 1,300 | 1,249 | 1,300 | +1.72% | 500 | 55億836万 | +0.62% | 25.86 | 2.86 |
| 06/10 | 1,248 | 1,278 | 1,248 | 1,278 | 0% | 400 | 54億1514万 | -1.16% | 25.42 | 2.81 |
| 06/08 | 1,236 | 1,279 | 1,236 | 1,278 | +0.63% | 500 | 54億1514万 | -1.39% | 25.42 | 2.81 |
| 06/05 | 1,249 | 1,270 | 1,242 | 1,270 | -0.7% | 400 | 53億8124万 | -2.23% | 25.26 | 2.79 |
| 06/04 | 1,205 | 1,280 | 1,205 | 1,279 | +4.07% | 1,000 | 54億1937万 | -1.69% | 25.44 | 2.81 |
| 06/03 | 1,229 | 1,229 | 1,229 | 1,229 | 0% | 100 | 52億751万 | -5.68% | 24.45 | 2.7 |
| 06/02 | 1,231 | 1,231 | 1,198 | 1,229 | +1.99% | 1,600 | 52億751万 | -6.11% | 24.45 | 2.7 |
| 06/01 | 1,215 | 1,229 | 1,200 | 1,205 | -6.01% | 4,500 | 51億582万 | -8.3% | 23.97 | 2.65 |
| 05/29 | 1,265 | 1,282 | 1,250 | 1,282 | -1.38% | 2,600 | 54億3209万 | -2.95% | 25.5 | 2.82 |
| 05/28 | 1,275 | 1,300 | 1,270 | 1,300 | -0.23% | 1,100 | 55億836万 | -1.81% | 25.86 | 2.86 |
| 05/26 | 1,303 | 1,303 | 1,303 | 1,303 | +0.23% | 300 | 55億2107万 | -1.66% | 25.92 | 2.87 |
| 05/25 | 1,274 | 1,300 | 1,262 | 1,300 | +2.2% | 1,800 | 55億836万 | -1.96% | 25.86 | 2.86 |
| 05/22 | 1,301 | 1,318 | 1,272 | 1,272 | -2.08% | 1,400 | 53億8971万 | -4.14% | 25.3 | 2.8 |
| 05/21 | 1,301 | 1,315 | 1,299 | 1,299 | -3.06% | 1,100 | 55億412万 | -2.33% | 25.84 | 2.86 |
| 05/20 | 1,301 | 1,340 | 1,285 | 1,340 | +1.98% | 2,400 | 56億7784万 | +0.53% | 26.65 | 2.95 |
| 05/19 | 1,314 | 1,314 | 1,314 | 1,314 | +1.47% | 100 | 55億6768万 | -1.43% | 26.14 | 2.89 |
| 05/18 | 1,340 | 1,340 | 1,282 | 1,295 | -3.14% | 3,000 | 54億8717万 | -3% | 25.76 | 2.85 |
| 05/15 | 1,336 | 1,340 | 1,290 | 1,337 | +2.45% | 1,600 | 56億6513万 | 0% | 26.6 | 2.94 |
| 05/14 | 1,284 | 1,343 | 1,253 | 1,305 | +1.64% | 2,700 | 55億2954万 | -2.47% | 25.96 | 2.87 |
| 05/13 | 1,260 | 1,284 | 1,252 | 1,284 | -2.28% | 3,500 | 54億4056万 | -4.18% | 25.54 | 2.82 |
| 05/12 | 1,293 | 1,314 | 1,291 | 1,314 | -0.68% | 1,400 | 55億6768万 | -2.16% | 26.14 | 2.89 |
| 05/11 | 1,302 | 1,335 | 1,298 | 1,323 | +0.23% | 1,900 | 56億581万 | -1.56% | 26.32 | 2.91 |
| 05/08 | 1,310 | 1,320 | 1,310 | 1,320 | +0.08% | 1,500 | 55億9310万 | -1.71% | 26.26 | 2.9 |
| 05/07 | 1,362 | 1,362 | 1,310 | 1,319 | -0.23% | 1,500 | 55億8886万 | -1.57% | 26.24 | 2.9 |
| 05/01 | 1,315 | 1,364 | 1,315 | 1,322 | -0.15% | 1,600 | 56億157万 | -1.12% | 26.3 | 2.91 |
| 04/30 | 1,335 | 1,335 | 1,324 | 1,324 | -3% | 600 | 56億1005万 | -0.6% | 26.34 | 2.91 |
| 04/28 | 1,350 | 1,365 | 1,350 | 1,365 | +1.26% | 1,600 | 57億8377万 | +2.71% | 27.15 | 3 |
| 04/27 | 1,310 | 1,348 | 1,300 | 1,348 | +2.67% | 1,200 | 57億1174万 | +1.81% | 26.81 | 2.96 |
| 04/24 | 1,340 | 1,340 | 1,313 | 1,313 | -1.72% | 600 | 55億6344万 | -0.38% | 26.12 | 2.89 |
| 04/23 | 1,340 | 1,340 | 1,336 | 1,336 | -2.27% | 400 | 56億6089万 | +1.6% | 26.58 | 2.94 |
| 04/22 | 1,365 | 1,367 | 1,365 | 1,367 | 0% | 600 | 57億9225万 | +4.19% | 27.19 | 3.01 |
| 04/21 | 1,367 | 1,367 | 1,300 | 1,367 | 0% | 2,600 | 57億9225万 | +4.67% | 27.19 | 3.01 |
| 04/20 | 1,365 | 1,368 | 1,365 | 1,367 | +0.51% | 3,700 | 57億9225万 | +5.23% | 27.19 | 3.01 |
| 04/17 | 1,305 | 1,360 | 1,305 | 1,360 | +1.87% | 2,100 | 57億6259万 | +5.1% | 27.05 | 2.99 |
| 04/16 | 1,309 | 1,335 | 1,240 | 1,335 | +1.68% | 6,100 | 56億5666万 | +3.41% | 26.56 | 2.94 |
| 04/15 | 1,322 | 1,322 | 1,313 | 1,313 | -1.65% | 400 | 55億6344万 | +2.02% | 26.12 | 2.89 |
| 04/14 | 1,341 | 1,350 | 1,330 | 1,335 | -1.77% | 1,500 | 56億5666万 | +3.97% | 26.56 | 2.94 |
| 04/13 | 1,341 | 1,359 | 1,340 | 1,359 | 0% | 1,200 | 57億5835万 | +6.25% | 27.03 | 2.99 |
| 04/10 | 1,336 | 1,360 | 1,334 | 1,359 | +0.67% | 2,300 | 57億5835万 | +6.67% | 27.03 | 2.99 |
| 04/09 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 57億2022万 | +6.38% | 26.85 | 2.97 |
| 04/08 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 100 | 57億2022万 | +6.89% | 26.85 | 2.97 |
| 04/07 | 1,311 | 1,360 | 1,311 | 1,360 | +0.74% | 3,700 | 57億6259万 | +8.11% | 27.05 | 2.99 |
| 04/06 | 1,340 | 1,350 | 1,310 | 1,350 | -0.74% | 2,500 | 57億2022万 | +7.91% | 26.85 | 2.97 |
| 04/03 | 1,367 | 1,367 | 1,307 | 1,360 | -0.58% | 5,000 | 57億6259万 | +9.06% | 27.05 | 2.99 |
| 04/02 | 1,347 | 1,368 | 1,338 | 1,368 | +3.09% | 5,000 | 57億9648万 | +10.06% | 27.21 | 3.01 |
| 04/01 | 1,299 | 1,333 | 1,275 | 1,327 | +2.47% | 8,400 | 56億2276万 | +7.19% | 26.4 | 2.92 |
| 03/31 | 1,260 | 1,300 | 1,245 | 1,295 | +3.02% | 5,500 | 54億8717万 | +4.94% | 25.76 | 2.85 |
| 03/30 | 1,200 | 1,280 | 1,190 | 1,257 | +1.13% | 7,000 | 53億2616万 | +2.11% | 25 | 2.76 |
| 03/27 | 1,213 | 1,243 | 1,210 | 1,243 | +3.58% | 3,200 | 52億6683万 | +1.06% | 24.73 | 2.73 |
| 03/26 | 1,192 | 1,228 | 1,192 | 1,200 | -2.52% | 1,300 | 50億8464万 | -2.36% | 23.87 | 2.64 |
| 03/25 | 1,231 | 1,231 | 1,199 | 1,231 | -0.65% | 2,600 | 52億1599万 | +0.16% | 24.49 | 2.71 |
| 03/24 | 1,240 | 1,240 | 1,190 | 1,239 | +2.4% | 1,600 | 52億4989万 | +0.98% | 24.65 | 2.73 |
| 03/23 | 1,242 | 1,242 | 1,150 | 1,210 | -2.65% | 5,400 | 51億2701万 | -1.14% | 24.07 | 2.66 |
| 03/19 | 1,248 | 1,250 | 1,200 | 1,243 | -0.56% | 4,500 | 52億6683万 | +1.72% | 24.73 | 2.73 |
| 03/18 | 1,235 | 1,250 | 1,210 | 1,250 | +2.88% | 2,600 | 52億9650万 | +2.54% | 24.86 | 2.75 |
| 03/17 | 1,250 | 1,250 | 1,190 | 1,215 | +1.33% | 5,300 | 51億4819万 | -0.08% | 24.17 | 2.67 |
| 03/16 | 1,155 | 1,200 | 1,150 | 1,199 | -3.69% | 4,000 | 50億8040万 | -1.32% | 23.85 | 2.64 |
| 03/13 | 1,240 | 1,250 | 1,090 | 1,245 | -1.97% | 12,100 | 52億7531万 | +2.47% | 24.76 | 2.74 |
| 03/12 | 1,239 | 1,270 | 1,239 | 1,270 | +2.42% | 6,300 | 53億8124万 | +4.79% | 25.26 | 2.79 |
| 03/11 | 1,234 | 1,240 | 1,201 | 1,240 | +0.49% | 2,700 | 52億5412万 | +2.56% | 24.67 | 2.73 |
| 03/10 | 1,237 | 1,237 | 1,234 | 1,234 | +0.82% | 500 | 52億2870万 | +2.24% | 24.55 | 2.71 |
| 03/09 | 1,224 | 1,224 | 1,180 | 1,224 | -0.49% | 2,000 | 51億8633万 | +1.49% | 24.35 | 2.69 |
| 03/06 | 1,200 | 1,231 | 1,200 | 1,230 | -0.16% | 1,200 | 52億1175万 | +2.07% | 24.47 | 2.71 |
| 03/05 | 1,170 | 1,232 | 1,170 | 1,232 | +2.67% | 3,400 | 52億2023万 | +2.41% | 24.51 | 2.71 |
| 03/04 | 1,197 | 1,220 | 1,151 | 1,200 | -1.64% | 2,800 | 50億8464万 | -0.08% | 23.87 | 2.64 |
| 03/03 | 1,195 | 1,220 | 1,180 | 1,220 | +2.43% | 1,400 | 51億6938万 | +1.58% | 24.27 | 2.68 |
| 03/02 | 1,254 | 1,254 | 1,191 | 1,191 | -5.02% | 3,300 | 50億4650万 | -0.75% | 23.69 | 2.62 |
| 02/27 | 1,220 | 1,254 | 1,181 | 1,254 | -0.08% | 1,600 | 53億1344万 | +4.59% | 24.94 | 2.76 |
| 02/26 | 1,254 | 1,256 | 1,254 | 1,255 | +0.4% | 1,000 | 53億1768万 | +5.02% | 24.96 | 2.76 |
| 02/25 | 1,256 | 1,256 | 1,202 | 1,250 | +3.14% | 2,600 | 52億9650万 | +4.95% | 24.86 | 2.75 |
| 02/24 | 1,235 | 1,257 | 1,212 | 1,212 | -1.86% | 1,400 | 51億3548万 | +2.11% | 24.11 | 2.67 |
| 02/20 | 1,220 | 1,235 | 1,220 | 1,235 | +1.31% | 1,500 | 52億3294万 | +4.22% | 24.57 | 2.72 |
| 02/19 | 1,219 | 1,220 | 1,200 | 1,219 | -0.08% | 1,000 | 51億6514万 | +2.96% | 24.25 | 2.68 |
| 02/18 | 1,219 | 1,220 | 1,188 | 1,220 | +1.67% | 1,800 | 51億6938万 | +3.04% | 24.27 | 2.68 |
| 02/17 | 1,198 | 1,216 | 1,173 | 1,200 | +1.18% | 6,200 | 50億8464万 | +1.44% | 23.87 | 2.64 |
| 02/16 | 1,189 | 1,189 | 1,185 | 1,186 | +2.51% | 700 | 50億2531万 | +0.08% | 23.59 | 2.61 |
| 02/13 | 1,152 | 1,189 | 1,150 | 1,157 | -0.69% | 2,400 | 49億244万 | -2.45% | 23.01 | 2.54 |
| 02/12 | 1,160 | 1,168 | 1,160 | 1,165 | -0.34% | 800 | 49億3633万 | -2.1% | 23.17 | 2.56 |
| 02/10 | 1,161 | 1,170 | 1,153 | 1,169 | -0.93% | 2,300 | 49億5328万 | -2.01% | 23.25 | 2.57 |
| 02/09 | 1,179 | 1,184 | 1,167 | 1,180 | -0.76% | 1,200 | 49億9989万 | -1.42% | 23.47 | 2.6 |
| 02/06 | 1,185 | 1,189 | 1,165 | 1,189 | +0.17% | 800 | 50億3803万 | -0.92% | 23.65 | 2.62 |
| 02/05 | 1,168 | 1,187 | 1,150 | 1,187 | -0.17% | 600 | 50億2955万 | -1.33% | 23.61 | 2.61 |
| 02/04 | 1,165 | 1,194 | 1,150 | 1,189 | -0.08% | 1,800 | 50億3803万 | -1.41% | 23.65 | 2.62 |
| 02/03 | 1,194 | 1,194 | 1,181 | 1,190 | -0.42% | 500 | 50億4226万 | -1.33% | 23.67 | 2.62 |
| 02/02 | 1,168 | 1,196 | 1,167 | 1,195 | -0.25% | 2,200 | 50億6345万 | -1.16% | 23.77 | 2.63 |
| 01/30 | 1,180 | 1,198 | 1,180 | 1,198 | 0% | 500 | 50億7616万 | -1.07% | 16.67 | 2.73 |
| 01/29 | 1,168 | 1,199 | 1,168 | 1,198 | +1.53% | 800 | 50億7616万 | -1.4% | 16.67 | 2.73 |
| 01/28 | 1,184 | 1,184 | 1,178 | 1,180 | -1.01% | 800 | 49億9989万 | -3.12% | 16.42 | 2.69 |
| 01/27 | 1,189 | 1,195 | 1,178 | 1,192 | +0.17% | 1,400 | 50億5074万 | -2.45% | 16.59 | 2.72 |
| 01/26 | 1,166 | 1,190 | 1,161 | 1,190 | +0.08% | 1,000 | 50億4226万 | -2.7% | 16.56 | 2.71 |
| 01/23 | 1,173 | 1,189 | 1,173 | 1,189 | +1.36% | 1,800 | 50億3803万 | -3.1% | 16.54 | 2.71 |
| 01/22 | 1,175 | 1,185 | 1,146 | 1,173 | +2% | 2,400 | 49億7023万 | -4.56% | 16.32 | 2.67 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 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 | 16億4149万 1/31 |
| 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 | 18億5369万 1/31 |
| 2025年 1月期 | 550 1,650 9/12 | 417 1,250 11/20 1,250 11/19 | 72,600 24,200 6/13 | 23億1726万 | 17億5550万 | 20億7697万 1/31 |
| 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 | 50億7580万 1/30 |
| 最新 | 1,261 2026/6/23 | 4,500 | 53億4310万 | |||
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。
