株価チャート

株価

3/6

前日 (3/5): 1,045
始値: 1,045
高値: 1,045
安値: 1,032
終値 -0.48%: 1,040
出来高 -75.66%: 6,500

乖離率

株価（5日） 移動平均値: +0.48%
1,035
株価（25日） 移動平均値: -1.23%
1,053
出来高（5日） 移動平均値: -66.15%
19,200

2025/10/07～2026/03/06

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
03/06	1,045	1,045	1,032	1,040	-0.48%	6,500	82億4397万	-1.23%	11.37	1.69
03/05	1,028	1,052	1,026	1,045	+2.65%	26,700	82億8361万	-0.95%	11.43	1.7
03/04	1,030	1,037	1,015	1,018	-2.12%	17,400	80億6958万	-3.69%	11.13	1.66
03/03	1,041	1,041	1,019	1,040	+0.68%	28,900	82億4397万	-1.98%	11.37	1.69
03/02	1,026	1,040	1,020	1,033	-0.67%	16,500	81億8848万	-2.91%	11.29	1.68
02/27	1,033	1,047	1,030	1,040	+0.68%	9,500	82億4397万	-2.53%	11.37	1.69
02/26	1,040	1,042	1,027	1,033	-0.67%	12,200	81億8848万	-3.46%	11.29	1.68
02/25	1,029	1,044	1,029	1,040	+1.07%	10,600	82億4397万	-3.08%	11.37	1.69
02/24	1,057	1,057	1,024	1,029	-1.44%	15,300	81億5678万	-4.37%	11.25	1.67
02/20	1,065	1,066	1,044	1,044	-1.23%	10,500	82億6378万	-3.24%	11.41	1.7
02/19	1,025	1,057	1,025	1,057	+3.22%	16,900	83億6668万	-2.31%	11.56	1.72
02/18	1,036	1,039	1,021	1,024	-0.29%	14,300	81億547万	-5.54%	11.2	1.67
02/17	1,009	1,038	1,005	1,027	+1.78%	22,400	81億2921万	-5.61%	11.23	1.67
02/16	1,016	1,016	1,005	1,009	+0.3%	17,100	79億8673万	-7.69%	11.03	1.64
02/13	1,013	1,018	997	1,006	0%	23,400	79億6299万	-8.38%	11	1.64
02/12	1,031	1,042	994	1,006	-2.24%	101,400	79億6299万	-8.88%	11	1.64
02/10	1,053	1,058	1,020	1,029	-1.25%	31,300	81億4504万	-7.38%	11.25	1.67
02/09	1,088	1,090	1,039	1,042	-6.21%	71,800	82億4795万	-6.63%	11.39	1.7
02/06	1,127	1,130	1,110	1,111	-0.09%	6,800	87億9412万	-0.89%	12.15	1.81
02/05	1,112	1,120	1,112	1,112	-0.45%	4,900	88億203万	-0.98%	12.16	1.81
02/04	1,108	1,135	1,108	1,117	+1.55%	12,700	88億4161万	-0.71%	12.21	1.82
02/03	1,099	1,100	1,091	1,100	+0.09%	5,700	87億705万	-2.31%	12.03	1.79
02/02	1,109	1,110	1,096	1,099	-0.9%	18,100	86億9913万	-2.48%	12.02	1.79
01/30	1,102	1,110	1,102	1,109	+0.45%	2,500	87億7828万	-1.86%	12.13	1.8
01/29	1,112	1,112	1,100	1,104	+0.09%	5,100	87億3871万	-2.47%	12.07	1.8
01/28	1,110	1,110	1,100	1,103	-0.18%	3,500	87億3079万	-2.82%	12.06	1.8
01/27	1,112	1,112	1,101	1,105	-0.63%	4,600	87億4662万	-2.81%	12.08	1.8
01/26	1,112	1,112	1,100	1,112	0%	13,200	88億203万	-2.46%	12.16	1.81
01/23	1,110	1,115	1,109	1,112	+0.54%	6,600	88億203万	-2.63%	12.16	1.81
01/22	1,114	1,114	1,105	1,106	-0.54%	9,300	87億5454万	-3.32%	12.09	1.8
01/21	1,106	1,118	1,105	1,112	+0.36%	9,000	88億203万	-3.14%	12.16	1.81
01/20	1,105	1,138	1,101	1,108	+0.09%	11,500	87億7037万	-3.65%	12.11	1.8
01/19	1,102	1,111	1,102	1,107	-0.63%	11,600	87億6245万	-3.99%	12.1	1.8
01/16	1,121	1,125	1,111	1,114	+0.27%	7,500	88億1786万	-3.55%	12.18	1.81
01/15	1,110	1,120	1,100	1,111	-0.09%	18,100	87億9412万	-3.98%	12.15	1.81
01/14	1,135	1,135	1,110	1,112	-2.03%	17,200	88億203万	-3.97%	12.16	1.81
01/13	1,146	1,147	1,135	1,135	-0.53%	19,300	89億8409万	-2.24%	12.41	1.85
01/09	1,157	1,157	1,141	1,141	-0.52%	9,500	90億3158万	-1.81%	12.47	1.86
01/08	1,157	1,157	1,147	1,147	-0.78%	10,100	90億7907万	-1.38%	12.54	1.87
01/07	1,167	1,167	1,155	1,156	-0.94%	3,200	91億5031万	-0.6%	12.64	1.88
01/06	1,167	1,169	1,158	1,167	0%	9,900	92億3738万	+0.26%	12.76	1.9
01/05	1,170	1,171	1,146	1,167	-0.26%	19,700	92億3738万	+0.26%	12.76	1.9
2025
12/30	1,153	1,170	1,153	1,170	+1.47%	3,900	92億6113万	+0.52%	12.79	1.9
12/29	1,150	1,180	1,150	1,153	+0.61%	10,000	91億2657万	-0.95%	12.61	1.87
12/26	1,146	1,149	1,145	1,146	0%	6,300	90億7116万	-1.55%	12.53	1.86
12/25	1,151	1,156	1,141	1,146	+0.09%	7,400	90億7116万	-1.55%	12.53	1.86
12/24	1,157	1,161	1,145	1,145	-0.78%	10,600	90億6324万	-1.63%	12.52	1.86
12/23	1,169	1,169	1,152	1,154	-1.54%	10,400	91億3448万	-0.86%	12.62	1.88
12/22	1,173	1,173	1,156	1,172	+0.6%	6,400	92億7696万	+0.6%	12.81	1.9
12/19	1,175	1,175	1,161	1,165	-0.34%	3,400	92億2155万	0%	12.74	1.89
12/18	1,177	1,177	1,160	1,169	0%	5,600	92億5321万	+0.34%	12.78	1.9
12/17	1,178	1,180	1,168	1,169	+0.17%	3,600	92億5321万	+0.43%	12.78	1.9
12/16	1,181	1,181	1,160	1,167	-0.34%	8,100	92億3738万	+0.43%	12.76	1.9
12/15	1,179	1,180	1,161	1,171	-1.26%	8,400	92億6905万	+1.04%	12.8	1.9
12/12	1,180	1,187	1,167	1,186	+0.85%	6,200	93億8778万	+2.6%	12.97	1.93
12/11	1,183	1,183	1,175	1,176	-0.34%	4,100	93億862万	+1.99%	12.86	1.91
12/10	1,162	1,184	1,162	1,180	+1.55%	4,900	93億4029万	+2.61%	12.9	1.92
12/09	1,158	1,166	1,145	1,162	+0.69%	5,000	91億9781万	+1.4%	12.7	1.89
12/08	1,141	1,158	1,141	1,154	+1.14%	8,400	91億3448万	+0.87%	12.62	1.88
12/05	1,176	1,177	1,141	1,141	-2.98%	41,400	90億3158万	-0.09%	12.47	1.85
12/04	1,189	1,189	1,176	1,176	+0.26%	8,300	93億862万	+3.16%	12.86	1.91
12/03	1,161	1,173	1,156	1,173	+1.56%	2,900	92億8488万	+3.08%	12.82	1.91
12/02	1,168	1,169	1,155	1,155	-0.6%	3,000	91億4240万	+1.67%	12.63	1.88
12/01	1,168	1,171	1,162	1,162	0%	4,100	91億9781万	+2.38%	12.7	1.89
11/28	1,174	1,174	1,158	1,162	-0.77%	8,500	91億9781万	+2.47%	12.7	1.89
11/27	1,181	1,181	1,162	1,171	+0.09%	3,700	92億6905万	+3.45%	12.8	1.9
11/26	1,170	1,184	1,170	1,170	0%	6,200	92億6113万	+3.54%	12.79	1.9
11/25	1,165	1,185	1,160	1,170	+1.04%	9,800	92億6113万	+3.72%	12.79	1.9
11/21	1,142	1,161	1,141	1,158	+1.14%	5,000	91億6614万	+2.93%	12.66	1.88
11/20	1,146	1,160	1,143	1,145	-0.09%	3,800	90億5809万	+1.78%	12.52	1.86
11/19	1,151	1,167	1,146	1,146	-0.43%	7,300	90億6600万	+2.05%	12.53	1.86
11/18	1,163	1,168	1,143	1,151	-1.62%	10,400	91億556万	+2.68%	12.58	1.87
11/17	1,175	1,182	1,135	1,170	-0.43%	15,500	92億5587万	+4.56%	12.79	1.9
11/14	1,180	1,180	1,160	1,175	-0.09%	13,500	92億9542万	+5.1%	12.85	1.91
11/13	1,150	1,179	1,131	1,176	+3.7%	14,800	93億333万	+5.38%	12.86	1.91
11/12	1,129	1,147	1,121	1,134	+1.25%	29,200	89億7107万	+1.7%	12.4	1.84
11/11	1,100	1,120	1,095	1,120	+2.85%	29,700	88億6032万	+0.45%	12.25	1.82
11/10	1,089	1,092	1,070	1,089	-1.09%	81,300	86億1507万	-2.24%	11.91	1.77
11/07	1,112	1,123	1,101	1,101	-0.09%	15,700	87億1001万	-1.26%	12.04	1.79
11/06	1,100	1,115	1,100	1,102	+0.55%	2,200	87億1792万	-1.25%	12.05	1.79
11/05	1,102	1,102	1,093	1,096	+0.09%	1,600	86億7045万	-1.97%	11.98	1.78
11/04	1,108	1,120	1,095	1,095	-0.36%	8,600	86億6254万	-2.32%	11.97	1.78
10/31	1,112	1,120	1,097	1,099	-0.54%	1,600	86億9418万	-2.22%	12.02	1.79
10/30	1,110	1,110	1,093	1,105	+1.38%	6,600	87億4165万	-1.95%	12.08	1.79
10/29	1,123	1,123	1,090	1,090	-3.37%	17,100	86億2299万	-3.45%	11.92	1.77
10/28	1,138	1,138	1,128	1,128	-0.7%	5,800	89億2360万	-0.35%	12.33	1.83
10/27	1,133	1,150	1,129	1,136	+0.26%	9,100	89億8689万	+0.18%	12.42	1.85
10/24	1,128	1,133	1,126	1,133	+0.62%	4,800	89億6316万	-0.18%	12.39	1.84
10/23	1,121	1,126	1,111	1,126	+0.63%	1,800	89億778万	-0.88%	12.31	1.83
10/22	1,114	1,125	1,110	1,119	+0.72%	2,700	88億5240万	-1.67%	12.23	1.82
10/21	1,114	1,123	1,111	1,111	-0.18%	4,900	87億8912万	-2.54%	12.15	1.8
10/20	1,119	1,128	1,102	1,113	-0.54%	10,200	88億494万	-2.54%	12.17	1.81
10/17	1,138	1,138	1,110	1,119	-1.67%	7,700	88億5240万	-2.19%	12.23	1.82
10/16	1,121	1,138	1,110	1,138	+3.08%	6,000	90億271万	-0.78%	12.44	1.85
10/15	1,101	1,131	1,101	1,104	+0.73%	2,400	87億3374万	-3.92%	12.07	1.79
10/14	1,104	1,115	1,096	1,096	-0.81%	9,000	86億7045万	-4.78%	11.98	1.78
10/10	1,131	1,131	1,101	1,105	-2.73%	15,000	87億4165万	-4.08%	12.08	1.79
10/09	1,137	1,138	1,131	1,136	-0.09%	3,400	89億8689万	-1.56%	12.42	1.85
10/08	1,141	1,147	1,132	1,137	+0.44%	2,900	89億9480万	-1.47%	12.43	1.85
10/07	1,140	1,146	1,131	1,132	-0.18%	5,800	89億5525万	-1.99%	12.38	1.84

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
最新	1,040 2026/3/6		6,500	82億4397万		-1.23% 1,053

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）
2026/03/06 vs 2025/12/30: -11%（0.89倍）
過去安値 338円（2022/03/14）: 208%（3.08倍）
1,040円（3/6）

7134 アップガレージグループ

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート