アップガレージグループ（7134）の時価総額の推移
- 2022年3月31日
- 31億6514万
- 2023年3月31日
- 55億8471万
- 2024年3月29日
- 61億3806万
- 2025年3月31日
- 73億9322万
- 2026年3月31日
- 77億3641万
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,424 | 1,438 | 1,382 | 1,382 | -2.95% | 10,800 | 109億5497万 | -1.71% | 12.04 | 2.18 |
| 08/18 | 1,435 | 1,452 | 1,424 | 1,424 | -0.07% | 2,700 | 112億8790万 | +1.35% | 12.4 | 2.25 |
| 08/17 | 1,467 | 1,469 | 1,425 | 1,425 | -1.93% | 6,900 | 112億9583万 | +1.57% | 12.41 | 2.25 |
| 08/14 | 1,456 | 1,482 | 1,440 | 1,453 | +0.07% | 5,900 | 115億1778万 | +3.79% | 12.66 | 2.29 |
| 08/13 | 1,461 | 1,489 | 1,440 | 1,452 | -1.09% | 9,100 | 115億985万 | +4.09% | 12.65 | 2.29 |
| 08/12 | 1,449 | 1,516 | 1,434 | 1,468 | +2.44% | 27,400 | 116億3668万 | +5.61% | 12.79 | 2.32 |
| 08/10 | 1,415 | 1,462 | 1,415 | 1,433 | +0.84% | 13,300 | 113億5924万 | +3.69% | 12.48 | 2.26 |
| 08/07 | 1,400 | 1,440 | 1,400 | 1,421 | +1.5% | 4,400 | 112億6412万 | +3.42% | 12.38 | 2.24 |
| 08/06 | 1,416 | 1,427 | 1,399 | 1,400 | -1.13% | 4,100 | 110億9766万 | +2.34% | 12.19 | 2.21 |
| 08/05 | 1,389 | 1,420 | 1,385 | 1,416 | +2.98% | 11,100 | 112億2449万 | +4.04% | 12.33 | 2.23 |
| 08/04 | 1,451 | 1,451 | 1,328 | 1,375 | -3.37% | 30,000 | 108億9948万 | +1.63% | 11.98 | 2.17 |
| 08/03 | 1,382 | 1,453 | 1,368 | 1,423 | +2.97% | 12,100 | 112億7997万 | +5.72% | 12.4 | 2.25 |
| 07/31 | 1,398 | 1,398 | 1,382 | 1,382 | -0.29% | 4,800 | 109億5497万 | +3.44% | 12.04 | 2.18 |
| 07/30 | 1,423 | 1,423 | 1,386 | 1,386 | -3.01% | 2,300 | 109億8668万 | +4.45% | 12.07 | 2.19 |
| 07/29 | 1,421 | 1,429 | 1,393 | 1,429 | +1.93% | 4,000 | 113億2754万 | +8.34% | 12.45 | 2.26 |
| 07/28 | 1,405 | 1,409 | 1,392 | 1,402 | +0.29% | 1,700 | 111億1351万 | +7.1% | 12.21 | 2.21 |
| 07/27 | 1,331 | 1,400 | 1,331 | 1,398 | +2.72% | 9,900 | 110億8180万 | +7.54% | 12.18 | 2.21 |
| 07/24 | 1,382 | 1,382 | 1,341 | 1,361 | -2.02% | 10,400 | 107億8851万 | +5.26% | 11.86 | 2.15 |
| 07/23 | 1,419 | 1,422 | 1,389 | 1,389 | -0.5% | 6,500 | 110億1046万 | +8.01% | 12.1 | 2.19 |
| 07/22 | 1,419 | 1,449 | 1,390 | 1,396 | -0.99% | 12,500 | 110億6595万 | +9.23% | 12.16 | 2.2 |
| 07/21 | 1,442 | 1,449 | 1,397 | 1,410 | -1.61% | 11,400 | 111億7692万 | +11.2% | 12.28 | 2.23 |
| 07/17 | 1,421 | 1,479 | 1,415 | 1,433 | +1.56% | 27,600 | 113億5924万 | +13.91% | 12.48 | 2.26 |
| 07/16 | 1,367 | 1,430 | 1,367 | 1,411 | +5.53% | 39,300 | 111億8485万 | +13.15% | 12.29 | 2.23 |
| 07/15 | 1,346 | 1,362 | 1,337 | 1,337 | -0.3% | 4,100 | 105億9826万 | +8% | 11.65 | 2.11 |
| 07/14 | 1,386 | 1,386 | 1,316 | 1,341 | -1.47% | 11,200 | 106億2997万 | +8.85% | 11.68 | 2.12 |
| 07/13 | 1,389 | 1,389 | 1,313 | 1,361 | -1.59% | 15,200 | 107億8851万 | +11.01% | 11.86 | 2.15 |
| 07/10 | 1,376 | 1,390 | 1,362 | 1,383 | +2.52% | 13,900 | 109億6290万 | +13.64% | 12.05 | 2.18 |
| 07/09 | 1,348 | 1,375 | 1,330 | 1,349 | +1.43% | 6,800 | 106億9338万 | +11.58% | 11.75 | 2.13 |
| 07/08 | 1,330 | 1,346 | 1,320 | 1,330 | +1.45% | 9,600 | 105億4277万 | +10.74% | 11.59 | 2.1 |
| 07/07 | 1,330 | 1,355 | 1,298 | 1,311 | +3.07% | 20,800 | 103億9216万 | +9.71% | 11.42 | 2.07 |
| 07/06 | 1,270 | 1,279 | 1,260 | 1,272 | +2.09% | 6,300 | 100億8301万 | +6.89% | 11.08 | 2.01 |
| 07/03 | 1,254 | 1,255 | 1,246 | 1,246 | -0.64% | 4,500 | 98億7691万 | +4.88% | 10.85 | 1.97 |
| 07/02 | 1,258 | 1,276 | 1,238 | 1,254 | +1.95% | 8,100 | 99億4033万 | +5.64% | 10.92 | 1.98 |
| 07/01 | 1,227 | 1,259 | 1,222 | 1,230 | +1.4% | 3,400 | 97億5008万 | +3.71% | 10.71 | 1.94 |
| 06/30 | 1,200 | 1,213 | 1,191 | 1,213 | +1.42% | 3,300 | 96億1532万 | +2.28% | 10.57 | 1.91 |
| 06/29 | 1,200 | 1,230 | 1,196 | 1,196 | +1.87% | 4,800 | 94億8057万 | +0.76% | 10.42 | 1.89 |
| 06/26 | 1,164 | 1,180 | 1,164 | 1,174 | 0% | 6,400 | 93億618万 | -1.18% | 10.23 | 1.85 |
| 06/25 | 1,167 | 1,193 | 1,161 | 1,174 | +0.26% | 8,000 | 93億618万 | -1.51% | 10.23 | 1.85 |
| 06/24 | 1,199 | 1,207 | 1,171 | 1,171 | -1.51% | 5,400 | 92億8239万 | -2.09% | 10.2 | 1.85 |
| 06/23 | 1,187 | 1,193 | 1,181 | 1,189 | +0.76% | 3,100 | 94億2508万 | -0.75% | 10.36 | 1.88 |
| 06/22 | 1,212 | 1,248 | 1,161 | 1,180 | -2.64% | 10,100 | 93億5374万 | -1.67% | 10.28 | 1.86 |
| 06/19 | 1,211 | 1,249 | 1,205 | 1,212 | +1.42% | 12,900 | 96億740万 | +1.08% | 10.56 | 1.91 |
| 06/18 | 1,203 | 1,210 | 1,195 | 1,195 | +0.25% | 7,400 | 94億7264万 | -0.17% | 10.41 | 1.89 |
| 06/17 | 1,150 | 1,204 | 1,150 | 1,192 | +4.2% | 12,400 | 94億4886万 | -0.25% | 10.38 | 1.88 |
| 06/16 | 1,156 | 1,157 | 1,144 | 1,144 | -1.04% | 5,600 | 90億6837万 | -4.19% | 9.96 | 1.81 |
| 06/15 | 1,188 | 1,188 | 1,151 | 1,156 | -0.69% | 9,100 | 91億6349万 | -3.26% | 10.07 | 1.82 |
| 06/12 | 1,176 | 1,176 | 1,150 | 1,164 | -0.43% | 5,800 | 92億2691万 | -2.59% | 10.14 | 1.84 |
| 06/11 | 1,188 | 1,188 | 1,150 | 1,169 | -1.6% | 6,800 | 92億6654万 | -2.01% | 10.18 | 1.85 |
| 06/10 | 1,200 | 1,204 | 1,167 | 1,188 | -1% | 19,300 | 94億1715万 | -0.17% | 10.35 | 1.88 |
| 06/09 | 1,142 | 1,215 | 1,142 | 1,200 | +5.45% | 17,000 | 95億1228万 | +1.35% | 10.45 | 1.89 |
| 06/08 | 1,145 | 1,173 | 1,137 | 1,138 | -3.15% | 15,500 | 90億2081万 | -3.4% | 9.91 | 1.8 |
| 06/05 | 1,145 | 1,199 | 1,145 | 1,175 | +2.26% | 9,800 | 93億1410万 | +0.09% | 10.23 | 1.85 |
| 06/04 | 1,156 | 1,157 | 1,131 | 1,149 | -2.87% | 17,800 | 91億800万 | -1.63% | 10.01 | 1.81 |
| 06/03 | 1,185 | 1,187 | 1,161 | 1,183 | -0.34% | 9,400 | 93億7752万 | +1.63% | 10.3 | 1.87 |
| 06/02 | 1,218 | 1,218 | 1,161 | 1,187 | -2.94% | 13,700 | 94億923万 | +2.5% | 10.34 | 1.87 |
| 06/01 | 1,224 | 1,231 | 1,174 | 1,223 | +0.66% | 27,000 | 96億9459万 | +6.26% | 10.65 | 1.93 |
| 05/29 | 1,217 | 1,230 | 1,212 | 1,215 | -1.22% | 11,000 | 96億3118万 | +6.3% | 10.58 | 1.92 |
| 05/28 | 1,217 | 1,252 | 1,217 | 1,230 | +0.08% | 6,100 | 97億5008万 | +8.27% | 10.71 | 1.94 |
| 05/27 | 1,254 | 1,254 | 1,218 | 1,229 | -0.73% | 10,200 | 97億4216万 | +9.05% | 10.71 | 1.94 |
| 05/26 | 1,224 | 1,268 | 1,215 | 1,238 | +1.14% | 11,400 | 98億1350万 | +10.54% | 10.78 | 1.95 |
| 05/25 | 1,300 | 1,311 | 1,204 | 1,224 | -4.3% | 20,700 | 97億252万 | +10.17% | 10.66 | 1.93 |
| 05/22 | 1,300 | 1,317 | 1,263 | 1,279 | +0.16% | 12,800 | 101億3850万 | +15.96% | 11.14 | 2.02 |
| 05/21 | 1,243 | 1,287 | 1,235 | 1,277 | +5.28% | 48,600 | 101億2265万 | +16.94% | 11.12 | 2.02 |
| 05/20 | 1,249 | 1,249 | 1,183 | 1,213 | -2.26% | 25,700 | 96億1532万 | +12.11% | 10.57 | 1.91 |
| 05/19 | 1,155 | 1,241 | 1,155 | 1,241 | +7.82% | 22,800 | 98億3728万 | +15.44% | 10.81 | 1.96 |
| 05/18 | 1,175 | 1,175 | 1,150 | 1,151 | -0.95% | 8,500 | 91億2386万 | +7.77% | 10.03 | 1.82 |
| 05/15 | 1,161 | 1,175 | 1,141 | 1,162 | +0.17% | 15,900 | 92億1105万 | +9.31% | 10.12 | 1.83 |
| 05/14 | 1,150 | 1,169 | 1,147 | 1,160 | -0.51% | 3,700 | 91億9520万 | +9.64% | 10.1 | 1.83 |
| 05/13 | 1,148 | 1,172 | 1,135 | 1,166 | +1.39% | 22,400 | 92億4276万 | +10.84% | 10.16 | 1.84 |
| 05/12 | 1,178 | 1,188 | 1,150 | 1,150 | -1.71% | 25,200 | 91億1593万 | +10.05% | 10.02 | 1.82 |
| 05/11 | 1,148 | 1,170 | 1,134 | 1,170 | +6.75% | 47,700 | 92億7447万 | +12.61% | 10.19 | 1.85 |
| 05/08 | 1,105 | 1,113 | 1,061 | 1,096 | +0.09% | 17,600 | 86億8788万 | +6.3% | 9.55 | 1.73 |
| 05/07 | 1,054 | 1,104 | 1,050 | 1,095 | +3.89% | 35,000 | 86億7995万 | +6.62% | 9.54 | 1.73 |
| 05/01 | 1,052 | 1,055 | 1,038 | 1,054 | +0.38% | 11,500 | 83億5495万 | +2.93% | 9.18 | 1.66 |
| 04/30 | 1,036 | 1,054 | 1,028 | 1,050 | +1.35% | 12,600 | 83億2324万 | +2.54% | 9.15 | 1.66 |
| 04/28 | 1,033 | 1,046 | 1,027 | 1,036 | +1.07% | 5,900 | 82億1226万 | +1.27% | 9.02 | 1.64 |
| 04/27 | 1,028 | 1,033 | 1,025 | 1,025 | -0.87% | 3,400 | 81億2507万 | +0.29% | 8.93 | 1.62 |
| 04/24 | 1,037 | 1,046 | 1,034 | 1,034 | -0.1% | 6,400 | 81億9641万 | +1.27% | 9.01 | 1.63 |
| 04/23 | 1,024 | 1,036 | 1,022 | 1,035 | +1.07% | 6,000 | 82億434万 | +1.37% | 9.02 | 1.63 |
| 04/22 | 1,028 | 1,030 | 1,019 | 1,024 | -0.49% | 5,100 | 81億1714万 | +0.2% | 8.92 | 1.62 |
| 04/21 | 1,025 | 1,029 | 1,023 | 1,029 | +0.49% | 2,300 | 81億5678万 | +0.68% | 8.96 | 1.62 |
| 04/20 | 1,026 | 1,028 | 1,020 | 1,024 | -0.1% | 5,000 | 81億1714万 | +0.2% | 8.92 | 1.62 |
| 04/17 | 1,030 | 1,033 | 1,023 | 1,025 | -0.49% | 5,700 | 81億2507万 | +0.2% | 8.93 | 1.62 |
| 04/16 | 1,036 | 1,042 | 1,029 | 1,030 | +0.59% | 5,100 | 81億6470万 | +0.59% | 8.97 | 1.63 |
| 04/15 | 1,022 | 1,037 | 1,022 | 1,024 | +0.79% | 5,100 | 81億1714万 | -0.1% | 8.92 | 1.62 |
| 04/14 | 1,021 | 1,032 | 1,011 | 1,016 | -0.49% | 10,000 | 80億5373万 | -1.07% | 8.85 | 1.6 |
| 04/13 | 1,021 | 1,029 | 1,007 | 1,021 | -0.78% | 17,300 | 80億9336万 | -0.58% | 8.89 | 1.61 |
| 04/10 | 1,046 | 1,046 | 1,026 | 1,029 | -0.77% | 3,200 | 81億5678万 | +0.1% | 8.96 | 1.62 |
| 04/09 | 1,050 | 1,050 | 1,033 | 1,037 | -1.24% | 2,300 | 82億2019万 | +0.78% | 9.03 | 1.64 |
| 04/08 | 1,046 | 1,052 | 1,038 | 1,050 | +1.06% | 8,100 | 83億2324万 | +2.14% | 9.15 | 1.66 |
| 04/07 | 1,032 | 1,057 | 1,031 | 1,039 | +1.07% | 14,000 | 82億3604万 | +1.07% | 9.05 | 1.64 |
| 04/06 | 1,011 | 1,028 | 1,005 | 1,028 | +2.49% | 7,200 | 81億4885万 | +0.1% | 8.95 | 1.62 |
| 04/03 | 992 | 1,007 | 992 | 1,003 | +0.4% | 9,100 | 79億5068万 | -2.43% | 8.74 | 1.58 |
| 04/02 | 1,005 | 1,018 | 998 | 999 | -0.6% | 7,900 | 79億1897万 | -2.92% | 8.7 | 1.58 |
| 04/01 | 995 | 1,005 | 985 | 1,005 | +2.97% | 9,400 | 79億6653万 | -2.52% | 8.75 | 1.59 |
| 03/31 | 990 | 995 | 969 | 976 | -0.91% | 12,900 | 77億3665万 | -5.43% | 9.91 | 1.51 |
| 03/30 | 965 | 1,000 | 965 | 985 | -4.46% | 23,800 | 78億799万 | -4.74% | 10 | 1.52 |
| 03/27 | 1,032 | 1,039 | 1,025 | 1,031 | -0.19% | 17,200 | 81億7263万 | -0.58% | 10.46 | 1.59 |
| 03/26 | 1,046 | 1,046 | 1,030 | 1,033 | -0.1% | 8,600 | 81億8848万 | -0.39% | 10.48 | 1.6 |
| 03/25 | 1,041 | 1,043 | 1,029 | 1,034 | +2.27% | 14,800 | 81億9641万 | -0.29% | 10.5 | 1.6 |
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 | |
| 2022年 3月期 | 600 1,800 12/23 | 338 1,013 3/14 | 1,255,800 418,600 12/23 | 47億2410万 | 26億5861万 | 31億6514万 3/31 |
| 2023年 3月期 | 729 3/30 | 402 1,206 4/1 | 195,600 65,200 2/14 | 57億3978万 | 31億6514万 | 55億8471万 3/31 |
| 2024年 3月期 | 850 7/26 7/25 | 606 10/24 | 136,900 6/7 | 66億9834万 | 47億8388万 | 61億3806万 3/29 |
| 2025年 3月期 | 1,230 6/19 | 690 4/19 | 133,800 6/13 | 97億1761万 | 54億5031万 | 73億9322万 3/31 |
| 2026年 3月期 | 1,224 6/9 | 753 4/7 | 152,700 5/13 | 96億7865万 | 59億5427万 | 77億3641万 3/31 |
| 最新 | 1,382 2026/8/19 | 10,800 | 109億5497万 | |||
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。
