アップガレージグループ（7134）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,095
- 始値
- 1,105
- 高値
- 1,113
- 安値
- 1,061
- 終値 +0.09%
- 1,096
- 出来高 -49.71%
- 17,600
乖離率
- 株価（5日）
移動平均値 - +2.81%
1,066 - 株価（25日）
移動平均値 - +6.3%
1,031 - 出来高（5日）
移動平均値 - +6.54%
16,520
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,105 | 1,113 | 1,061 | 1,096 | +0.09% | 17,600 | 86億8788万 | +6.3% | 9.55 | 1.69 |
| 05/07 | 1,054 | 1,104 | 1,050 | 1,095 | +3.89% | 35,000 | 86億7995万 | +6.62% | 9.54 | 1.69 |
| 05/01 | 1,052 | 1,055 | 1,038 | 1,054 | +0.38% | 11,500 | 83億5495万 | +2.93% | 9.18 | 1.63 |
| 04/30 | 1,036 | 1,054 | 1,028 | 1,050 | +1.35% | 12,600 | 83億2324万 | +2.54% | 9.15 | 1.62 |
| 04/28 | 1,033 | 1,046 | 1,027 | 1,036 | +1.07% | 5,900 | 82億1226万 | +1.27% | 9.02 | 1.6 |
| 04/27 | 1,028 | 1,033 | 1,025 | 1,025 | -0.87% | 3,400 | 81億2507万 | +0.29% | 8.93 | 1.58 |
| 04/24 | 1,037 | 1,046 | 1,034 | 1,034 | -0.1% | 6,400 | 81億9641万 | +1.27% | 9.01 | 1.6 |
| 04/23 | 1,024 | 1,036 | 1,022 | 1,035 | +1.07% | 6,000 | 82億434万 | +1.37% | 9.02 | 1.6 |
| 04/22 | 1,028 | 1,030 | 1,019 | 1,024 | -0.49% | 5,100 | 81億1714万 | +0.2% | 8.92 | 1.58 |
| 04/21 | 1,025 | 1,029 | 1,023 | 1,029 | +0.49% | 2,300 | 81億5678万 | +0.68% | 8.96 | 1.59 |
| 04/20 | 1,026 | 1,028 | 1,020 | 1,024 | -0.1% | 5,000 | 81億1714万 | +0.2% | 8.92 | 1.58 |
| 04/17 | 1,030 | 1,033 | 1,023 | 1,025 | -0.49% | 5,700 | 81億2507万 | +0.2% | 8.93 | 1.58 |
| 04/16 | 1,036 | 1,042 | 1,029 | 1,030 | +0.59% | 5,100 | 81億6470万 | +0.59% | 8.97 | 1.59 |
| 04/15 | 1,022 | 1,037 | 1,022 | 1,024 | +0.79% | 5,100 | 81億1714万 | -0.1% | 8.92 | 1.58 |
| 04/14 | 1,021 | 1,032 | 1,011 | 1,016 | -0.49% | 10,000 | 80億5373万 | -1.07% | 8.85 | 1.57 |
| 04/13 | 1,021 | 1,029 | 1,007 | 1,021 | -0.78% | 17,300 | 80億9336万 | -0.58% | 8.89 | 1.58 |
| 04/10 | 1,046 | 1,046 | 1,026 | 1,029 | -0.77% | 3,200 | 81億5678万 | +0.1% | 8.96 | 1.59 |
| 04/09 | 1,050 | 1,050 | 1,033 | 1,037 | -1.24% | 2,300 | 82億2019万 | +0.78% | 9.03 | 1.6 |
| 04/08 | 1,046 | 1,052 | 1,038 | 1,050 | +1.06% | 8,100 | 83億2324万 | +2.14% | 9.15 | 1.62 |
| 04/07 | 1,032 | 1,057 | 1,031 | 1,039 | +1.07% | 14,000 | 82億3604万 | +1.07% | 9.05 | 1.6 |
| 04/06 | 1,011 | 1,028 | 1,005 | 1,028 | +2.49% | 7,200 | 81億4885万 | +0.1% | 8.95 | 1.59 |
| 04/03 | 992 | 1,007 | 992 | 1,003 | +0.4% | 9,100 | 79億5068万 | -2.43% | 8.74 | 1.55 |
| 04/02 | 1,005 | 1,018 | 998 | 999 | -0.6% | 7,900 | 79億1897万 | -2.92% | 8.7 | 1.54 |
| 04/01 | 995 | 1,005 | 985 | 1,005 | +2.97% | 9,400 | 79億6653万 | -2.52% | 8.75 | 1.55 |
| 03/31 | 990 | 995 | 969 | 976 | -0.91% | 12,900 | 77億3665万 | -5.43% | 9.92 | 1.51 |
| 03/30 | 965 | 1,000 | 965 | 985 | -4.46% | 23,800 | 78億799万 | -4.74% | 10.01 | 1.52 |
| 03/27 | 1,032 | 1,039 | 1,025 | 1,031 | -0.19% | 17,200 | 81億7263万 | -0.58% | 10.48 | 1.59 |
| 03/26 | 1,046 | 1,046 | 1,030 | 1,033 | -0.1% | 8,600 | 81億8848万 | -0.39% | 10.5 | 1.6 |
| 03/25 | 1,041 | 1,043 | 1,029 | 1,034 | +2.27% | 14,800 | 81億9641万 | -0.29% | 10.51 | 1.6 |
| 03/24 | 1,036 | 1,036 | 1,011 | 1,011 | +1.3% | 6,800 | 80億1409万 | -2.41% | 10.27 | 1.56 |
| 03/23 | 1,000 | 1,027 | 992 | 998 | -2.92% | 36,400 | 79億1104万 | -3.67% | 10.14 | 1.54 |
| 03/19 | 1,061 | 1,075 | 1,028 | 1,028 | -3.11% | 18,600 | 81億4885万 | -0.77% | 10.45 | 1.59 |
| 03/18 | 1,045 | 1,064 | 1,045 | 1,061 | +2.02% | 13,000 | 84億1044万 | +2.41% | 10.78 | 1.64 |
| 03/17 | 1,048 | 1,049 | 1,035 | 1,040 | +0.68% | 8,300 | 82億4397万 | +0.48% | 10.57 | 1.61 |
| 03/16 | 1,043 | 1,048 | 1,028 | 1,033 | -0.67% | 14,700 | 81億8848万 | -0.48% | 10.5 | 1.6 |
| 03/13 | 1,043 | 1,052 | 1,034 | 1,040 | -1.14% | 8,400 | 82億4397万 | -0.1% | 10.57 | 1.61 |
| 03/12 | 1,055 | 1,057 | 1,050 | 1,052 | -0.75% | 6,100 | 83億3909万 | +0.77% | 10.69 | 1.62 |
| 03/11 | 1,063 | 1,072 | 1,041 | 1,060 | +0.38% | 11,800 | 84億251万 | +1.34% | 10.77 | 1.64 |
| 03/10 | 1,043 | 1,057 | 1,039 | 1,056 | +2.03% | 13,600 | 83億7080万 | +0.76% | 10.73 | 1.63 |
| 03/09 | 1,021 | 1,039 | 1,007 | 1,035 | -0.48% | 21,000 | 82億434万 | -1.43% | 10.52 | 1.6 |
| 03/06 | 1,045 | 1,045 | 1,032 | 1,040 | -0.48% | 6,500 | 82億4397万 | -1.23% | 10.57 | 1.61 |
| 03/05 | 1,028 | 1,052 | 1,026 | 1,045 | +2.65% | 26,700 | 82億8361万 | -0.95% | 10.62 | 1.61 |
| 03/04 | 1,030 | 1,037 | 1,015 | 1,018 | -2.12% | 17,400 | 80億6958万 | -3.69% | 10.35 | 1.57 |
| 03/03 | 1,041 | 1,041 | 1,019 | 1,040 | +0.68% | 28,900 | 82億4397万 | -1.98% | 10.57 | 1.61 |
| 03/02 | 1,026 | 1,040 | 1,020 | 1,033 | -0.67% | 16,500 | 81億8848万 | -2.91% | 10.5 | 1.6 |
| 02/27 | 1,033 | 1,047 | 1,030 | 1,040 | +0.68% | 9,500 | 82億4397万 | -2.53% | 10.57 | 1.61 |
| 02/26 | 1,040 | 1,042 | 1,027 | 1,033 | -0.67% | 12,200 | 81億8848万 | -3.46% | 10.5 | 1.6 |
| 02/25 | 1,029 | 1,044 | 1,029 | 1,040 | +1.07% | 10,600 | 82億4397万 | -3.08% | 10.57 | 1.61 |
| 02/24 | 1,057 | 1,057 | 1,024 | 1,029 | -1.44% | 15,300 | 81億5678万 | -4.37% | 10.46 | 1.59 |
| 02/20 | 1,065 | 1,066 | 1,044 | 1,044 | -1.23% | 10,500 | 82億6378万 | -3.24% | 10.59 | 1.61 |
| 02/19 | 1,025 | 1,057 | 1,025 | 1,057 | +3.22% | 16,900 | 83億6668万 | -2.31% | 10.73 | 1.63 |
| 02/18 | 1,036 | 1,039 | 1,021 | 1,024 | -0.29% | 14,300 | 81億547万 | -5.54% | 10.39 | 1.58 |
| 02/17 | 1,009 | 1,038 | 1,005 | 1,027 | +1.78% | 22,400 | 81億2921万 | -5.61% | 10.42 | 1.58 |
| 02/16 | 1,016 | 1,016 | 1,005 | 1,009 | +0.3% | 17,100 | 79億8673万 | -7.69% | 10.24 | 1.56 |
| 02/13 | 1,013 | 1,018 | 997 | 1,006 | 0% | 23,400 | 79億6299万 | -8.38% | 10.21 | 1.55 |
| 02/12 | 1,031 | 1,042 | 994 | 1,006 | -2.24% | 101,400 | 79億6299万 | -8.88% | 10.21 | 1.55 |
| 02/10 | 1,053 | 1,058 | 1,020 | 1,029 | -1.25% | 31,300 | 81億4504万 | -7.38% | 10.44 | 1.59 |
| 02/09 | 1,088 | 1,090 | 1,039 | 1,042 | -6.21% | 71,800 | 82億4795万 | -6.63% | 10.57 | 1.61 |
| 02/06 | 1,127 | 1,130 | 1,110 | 1,111 | -0.09% | 6,800 | 87億9412万 | -0.89% | 11.27 | 1.71 |
| 02/05 | 1,112 | 1,120 | 1,112 | 1,112 | -0.45% | 4,900 | 88億203万 | -0.98% | 11.28 | 1.71 |
| 02/04 | 1,108 | 1,135 | 1,108 | 1,117 | +1.55% | 12,700 | 88億4161万 | -0.71% | 11.34 | 1.72 |
| 02/03 | 1,099 | 1,100 | 1,091 | 1,100 | +0.09% | 5,700 | 87億705万 | -2.31% | 11.16 | 1.7 |
| 02/02 | 1,109 | 1,110 | 1,096 | 1,099 | -0.9% | 18,100 | 86億9913万 | -2.48% | 11.15 | 1.69 |
| 01/30 | 1,102 | 1,110 | 1,102 | 1,109 | +0.45% | 2,500 | 87億7828万 | -1.86% | 11.25 | 1.71 |
| 01/29 | 1,112 | 1,112 | 1,100 | 1,104 | +0.09% | 5,100 | 87億3871万 | -2.47% | 11.2 | 1.7 |
| 01/28 | 1,110 | 1,110 | 1,100 | 1,103 | -0.18% | 3,500 | 87億3079万 | -2.82% | 11.19 | 1.7 |
| 01/27 | 1,112 | 1,112 | 1,101 | 1,105 | -0.63% | 4,600 | 87億4662万 | -2.81% | 11.21 | 1.7 |
| 01/26 | 1,112 | 1,112 | 1,100 | 1,112 | 0% | 13,200 | 88億203万 | -2.46% | 11.28 | 1.71 |
| 01/23 | 1,110 | 1,115 | 1,109 | 1,112 | +0.54% | 6,600 | 88億203万 | -2.63% | 11.28 | 1.71 |
| 01/22 | 1,114 | 1,114 | 1,105 | 1,106 | -0.54% | 9,300 | 87億5454万 | -3.32% | 11.22 | 1.71 |
| 01/21 | 1,106 | 1,118 | 1,105 | 1,112 | +0.36% | 9,000 | 88億203万 | -3.14% | 11.28 | 1.71 |
| 01/20 | 1,105 | 1,138 | 1,101 | 1,108 | +0.09% | 11,500 | 87億7037万 | -3.65% | 11.24 | 1.71 |
| 01/19 | 1,102 | 1,111 | 1,102 | 1,107 | -0.63% | 11,600 | 87億6245万 | -3.99% | 11.23 | 1.71 |
| 01/16 | 1,121 | 1,125 | 1,111 | 1,114 | +0.27% | 7,500 | 88億1786万 | -3.55% | 11.3 | 1.72 |
| 01/15 | 1,110 | 1,120 | 1,100 | 1,111 | -0.09% | 18,100 | 87億9412万 | -3.98% | 11.27 | 1.71 |
| 01/14 | 1,135 | 1,135 | 1,110 | 1,112 | -2.03% | 17,200 | 88億203万 | -3.97% | 11.28 | 1.71 |
| 01/13 | 1,146 | 1,147 | 1,135 | 1,135 | -0.53% | 19,300 | 89億8409万 | -2.24% | 11.52 | 1.75 |
| 01/09 | 1,157 | 1,157 | 1,141 | 1,141 | -0.52% | 9,500 | 90億3158万 | -1.81% | 11.58 | 1.76 |
| 01/08 | 1,157 | 1,157 | 1,147 | 1,147 | -0.78% | 10,100 | 90億7907万 | -1.38% | 11.64 | 1.77 |
| 01/07 | 1,167 | 1,167 | 1,155 | 1,156 | -0.94% | 3,200 | 91億5031万 | -0.6% | 11.73 | 1.78 |
| 01/06 | 1,167 | 1,169 | 1,158 | 1,167 | 0% | 9,900 | 92億3738万 | +0.26% | 11.84 | 1.8 |
| 01/05 | 1,170 | 1,171 | 1,146 | 1,167 | -0.26% | 19,700 | 92億3738万 | +0.26% | 11.84 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 1,153 | 1,170 | 1,153 | 1,170 | +1.47% | 3,900 | 92億6113万 | +0.52% | 11.87 | 1.9 |
| 12/29 | 1,150 | 1,180 | 1,150 | 1,153 | +0.61% | 10,000 | 91億2657万 | -0.95% | 11.7 | 1.87 |
| 12/26 | 1,146 | 1,149 | 1,145 | 1,146 | 0% | 6,300 | 90億7116万 | -1.55% | 11.63 | 1.86 |
| 12/25 | 1,151 | 1,156 | 1,141 | 1,146 | +0.09% | 7,400 | 90億7116万 | -1.55% | 11.63 | 1.86 |
| 12/24 | 1,157 | 1,161 | 1,145 | 1,145 | -0.78% | 10,600 | 90億6324万 | -1.63% | 11.62 | 1.86 |
| 12/23 | 1,169 | 1,169 | 1,152 | 1,154 | -1.54% | 10,400 | 91億3448万 | -0.86% | 11.71 | 1.88 |
| 12/22 | 1,173 | 1,173 | 1,156 | 1,172 | +0.6% | 6,400 | 92億7696万 | +0.6% | 11.89 | 1.9 |
| 12/19 | 1,175 | 1,175 | 1,161 | 1,165 | -0.34% | 3,400 | 92億2155万 | 0% | 11.82 | 1.89 |
| 12/18 | 1,177 | 1,177 | 1,160 | 1,169 | 0% | 5,600 | 92億5321万 | +0.34% | 11.86 | 1.9 |
| 12/17 | 1,178 | 1,180 | 1,168 | 1,169 | +0.17% | 3,600 | 92億5321万 | +0.43% | 11.86 | 1.9 |
| 12/16 | 1,181 | 1,181 | 1,160 | 1,167 | -0.34% | 8,100 | 92億3738万 | +0.43% | 11.84 | 1.9 |
| 12/15 | 1,179 | 1,180 | 1,161 | 1,171 | -1.26% | 8,400 | 92億6905万 | +1.04% | 11.88 | 1.9 |
| 12/12 | 1,180 | 1,187 | 1,167 | 1,186 | +0.85% | 6,200 | 93億8778万 | +2.6% | 12.04 | 1.93 |
| 12/11 | 1,183 | 1,183 | 1,175 | 1,176 | -0.34% | 4,100 | 93億862万 | +1.99% | 11.93 | 1.91 |
| 12/10 | 1,162 | 1,184 | 1,162 | 1,180 | +1.55% | 4,900 | 93億4029万 | +2.61% | 11.97 | 1.92 |
| 12/09 | 1,158 | 1,166 | 1,145 | 1,162 | +0.69% | 5,000 | 91億9781万 | +1.4% | 11.79 | 1.89 |
| 12/08 | 1,141 | 1,158 | 1,141 | 1,154 | +1.14% | 8,400 | 91億3448万 | +0.87% | 11.71 | 1.88 |
| 12/05 | 1,176 | 1,177 | 1,141 | 1,141 | -2.98% | 41,400 | 90億3158万 | -0.09% | 11.58 | 1.85 |
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 | |
| 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 | +15.31% 4/5 | -12.95% 1/31 |
| 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 | +18.08% 3/1 | -10.26% 12/28 |
| 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 | +12.3% 7/25 | -9.92% 10/23 |
| 2025年 3月期 | 1,230 6/19 | 690 4/19 | 133,800 6/13 | 97億1761万 | 54億5031万 | +25.71% 5/21 | -23.2% 8/5 |
| 2026年 3月期 | 1,224 6/9 | 753 4/7 | 152,700 5/13 | 96億7865万 | 59億5427万 | +16.11% 5/29 | -8.91% 2/12 |
| 最新 | 1,096 2026/5/8 | 17,600 | 86億8788万 | +6.3% 1,031 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/08 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
338円（2022/03/14） - 225%（3.25倍）
1,096円（5/8）
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。
