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
09/17	2,851	2,890	2,837	2,890	+1.19%	48,000	-	+1.37%	-	-
09/16	2,845	2,861	2,845	2,856	+0.85%	35,700	-	+0.25%	-	-
09/15	2,826	2,845	2,810	2,832	+0.5%	39,200	-	-0.53%	-	-
09/14	2,801	2,836	2,795	2,818	+0.61%	60,700	-	-1.02%	-	-
09/11	2,800	2,807	2,786	2,801	-0.6%	93,100	-	-1.62%	-	-
09/10	2,835	2,852	2,809	2,818	-1.4%	48,800	-	-1.02%	-	-
09/09	2,840	2,863	2,822	2,858	+0.35%	57,600	-	+0.42%	-	-
09/08	2,844	2,859	2,820	2,848	-0.18%	49,600	-	+0.25%	-	-
09/07	2,808	2,867	2,806	2,853	+1.6%	66,900	-	+0.53%	-	-
09/04	2,785	2,813	2,776	2,808	+0.61%	51,600	-	-0.99%	-	-
09/03	2,782	2,802	2,777	2,791	+0.4%	60,100	-	-1.66%	-	-
09/02	2,825	2,838	2,780	2,780	-2.01%	100,600	-	-2.11%	-	-
09/01	2,828	2,858	2,816	2,837	-0.35%	86,700	-	-0.18%	-	-
08/31	2,848	2,860	2,828	2,847	-0.52%	58,700	-	+0.18%	-	-
08/28	2,854	2,875	2,850	2,862	+0.28%	50,500	-	+0.77%	-	-
08/27	2,860	2,861	2,838	2,854	+0.04%	41,100	-	+0.56%	-	-
08/26	2,872	2,899	2,849	2,853	-0.97%	56,600	-	+0.56%	-	-
08/25	2,907	2,910	2,869	2,881	-0.52%	68,900	-	+1.62%	-	-
08/24	2,895	2,913	2,887	2,896	+0.21%	51,400	-	+2.33%	-	-
08/21	2,900	2,907	2,865	2,890	-0.41%	38,500	-	+2.34%	-	-
08/20	2,856	2,902	2,838	2,902	+1.61%	59,800	-	+2.91%	-	-
08/19	2,881	2,881	2,828	2,856	-1.18%	59,400	-	+1.46%	-	-
08/18	2,880	2,896	2,875	2,890	+0.35%	57,100	-	+2.81%	-	-
08/17	2,868	2,893	2,861	2,880	+0.35%	96,900	-	+2.6%	-	-
08/14	2,815	2,870	2,810	2,870	+1.16%	83,800	-	+2.43%	-	-
08/13	2,808	2,837	2,792	2,837	+0.78%	95,800	-	+1.43%	-	-
08/12	2,846	2,857	2,736	2,815	-0.64%	194,300	-	+0.75%	-	-
08/10	2,833	2,852	2,809	2,833	+0.85%	51,900	-	+1.47%	-	-
08/07	2,815	2,833	2,808	2,809	+0.25%	44,800	-	+0.68%	-	-
08/06	2,788	2,825	2,788	2,802	+0.54%	46,300	-	+0.5%	-	-
08/05	2,771	2,794	2,756	2,787	+1.27%	46,400	-	+0.04%	-	-
08/04	2,751	2,772	2,745	2,752	-0.76%	43,700	-	-1.18%	-	-
08/03	2,781	2,781	2,738	2,773	-0.61%	62,500	-	-0.5%	-	-
07/31	2,853	2,854	2,790	2,790	-2.24%	103,100	-	0%	-	-
07/30	2,840	2,854	2,807	2,854	+0.14%	56,700	-	+2.22%	-	-
07/29	2,880	2,883	2,833	2,850	+1.03%	77,300	-	+2.19%	-	-
07/28	2,856	2,856	2,803	2,821	-0.77%	59,900	-	+1.18%	-	-
07/27	2,811	2,847	2,811	2,843	+1.32%	53,600	-	+1.97%	-	-
07/24	2,800	2,806	2,785	2,806	-0.18%	35,400	-	+0.65%	-	-
07/23	2,823	2,831	2,799	2,811	-0.67%	47,200	-	+0.86%	-	-
07/22	2,780	2,837	2,766	2,830	+1.25%	69,500	-	+1.54%	-	-
07/21	2,770	2,808	2,765	2,795	+1.45%	58,500	-	+0.4%	-	-
07/17	2,780	2,786	2,741	2,755	-0.11%	66,300	-	-1.04%	-	-
07/16	2,791	2,806	2,758	2,758	-1.18%	57,300	-	-0.93%	-	-
07/15	2,780	2,793	2,773	2,791	+0.5%	43,500	-	+0.22%	-	-
07/14	2,774	2,779	2,761	2,777	+0.69%	43,800	-	-0.29%	-	-
07/13	2,784	2,803	2,755	2,758	-0.47%	61,000	-	-0.93%	-	-
07/10	2,778	2,791	2,762	2,771	+0.36%	50,000	-	-0.54%	-	-
07/09	2,766	2,766	2,726	2,761	+0.55%	78,500	-	-0.97%	-	-
07/08	2,762	2,792	2,745	2,746	-0.44%	186,000	-	-1.54%	-	-
07/07	2,775	2,789	2,757	2,758	-0.68%	59,200	-	-1.15%	-	-
07/06	2,795	2,803	2,777	2,777	-0.04%	56,300	-	-0.5%	-	-
07/03	2,769	2,805	2,765	2,778	+0.8%	86,200	-	-0.54%	-	-
07/02	2,755	2,790	2,753	2,756	+0.22%	52,700	-	-1.47%	-	-
07/01	2,756	2,780	2,748	2,750	-0.87%	48,900	-	-1.82%	-	-
06/30	2,800	2,800	2,735	2,774	-0.39%	109,000	-	-1.14%	-	-
06/29	2,857	2,861	2,753	2,785	-2.69%	362,500	-	-0.89%	-	-
06/26	2,850	2,878	2,835	2,862	+1.42%	430,500	-	+1.78%	-	-
06/25	2,855	2,857	2,819	2,822	+0.71%	92,700	-	+0.36%	-	-
06/24	2,807	2,842	2,802	2,802	0%	78,600	-	-0.39%	-	-
06/23	2,852	2,855	2,802	2,802	-1.02%	89,200	-	-0.43%	-	-
06/22	2,825	2,834	2,813	2,831	-0.63%	79,200	-	+0.5%	-	-
06/19	2,782	2,849	2,782	2,849	+2.41%	117,400	-	+1.06%	-	-
06/18	2,782	2,812	2,782	2,782	-0.47%	68,400	-	-1.35%	-	-
06/17	2,764	2,816	2,764	2,795	+0.79%	80,800	-	-1.03%	-	-
06/16	2,767	2,779	2,756	2,773	-0.93%	76,900	-	-1.91%	-	-
06/15	2,788	2,819	2,788	2,799	+1.71%	82,600	-	-0.89%	-	-
06/12	2,788	2,792	2,751	2,752	-0.65%	80,800	-	-2.41%	-	-
06/11	2,766	2,781	2,745	2,770	-0.65%	82,100	-	-1.77%	-	-
06/10	2,789	2,818	2,761	2,788	+0.69%	71,000	-	-1.1%	-	-
06/09	2,818	2,834	2,769	2,769	-0.86%	68,100	-	-1.67%	-	-
06/08	2,789	2,821	2,775	2,793	-1.06%	108,100	-	-0.78%	-	-
06/05	2,799	2,841	2,792	2,823	+1.22%	67,900	-	+0.28%	-	-
06/04	2,752	2,801	2,741	2,789	+0.5%	103,900	-	-0.82%	-	-
06/03	2,800	2,800	2,759	2,775	-0.22%	81,900	-	-1.32%	-	-
06/02	2,832	2,833	2,748	2,781	-1.38%	138,100	-	-1.1%	-	-
06/01	2,862	2,862	2,817	2,820	-1.84%	84,400	-	+0.28%	-	-
05/29	2,888	2,915	2,873	2,873	-0.1%	62,400	-	+2.17%	-	-
05/28	2,872	2,885	2,841	2,876	+0.14%	74,100	-	+2.35%	-	-
05/27	2,893	2,905	2,862	2,872	-0.14%	69,200	-	+2.24%	-	-
05/26	2,833	2,888	2,809	2,876	+1.52%	94,600	-	+2.35%	-	-
05/25	2,866	2,866	2,808	2,833	-0.6%	148,000	-	+0.78%	-	-
05/22	2,865	2,870	2,828	2,850	-0.07%	130,200	-	+1.35%	-	-
05/21	2,836	2,877	2,820	2,852	+0.96%	162,900	-	+1.42%	-	-
05/20	2,885	2,887	2,806	2,825	-2.25%	205,900	-	+0.43%	-	-
05/19	2,864	2,921	2,862	2,890	+1.01%	141,600	-	+2.66%	-	-
05/18	2,878	2,930	2,850	2,861	-0.83%	199,000	-	+1.56%	-	-
05/15	2,863	2,930	2,848	2,885	+0.35%	265,400	-	+2.34%	-	-
05/14	2,892	2,892	2,853	2,875	+0.21%	327,200	-	+1.99%	-	-
05/13	2,906	2,912	2,820	2,869	+6.02%	308,500	-	+1.67%	-	-
05/12	2,726	2,735	2,704	2,706	+0.04%	61,700	-	-4.21%	-	-
05/11	2,734	2,741	2,705	2,705	-1.06%	54,400	-	-4.62%	-	-
05/08	2,752	2,757	2,717	2,734	-0.73%	58,000	-	-3.8%	-	-
05/07	2,730	2,766	2,726	2,754	+1.47%	49,800	-	-3.27%	-	-
05/01	2,730	2,743	2,703	2,714	-0.88%	39,600	-	-4.97%	-	-
04/30	2,737	2,758	2,722	2,738	-2%	66,000	-	-4.4%	-	-
04/28	2,755	2,794	2,746	2,794	+1.49%	41,100	-	-2.75%	-	-
04/27	2,765	2,768	2,741	2,753	-1.5%	46,000	-	-4.28%	-	-
04/24	2,792	2,796	2,761	2,795	+1.3%	96,900	-	-2.88%	-	-
04/23	2,770	2,775	2,726	2,759	-0.76%	63,600	-	-4.3%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,199 1/5	650 11/20 11/19	81,400 2/13	-	-	266億6061万 12/30
2010年 12月期	834 1/4	620 11/11	99,100 11/11	267億5686万	198億9119万	216億8781万 12/30
2011年 12月期	941 4/14	550 3/16	854,700 4/14	301億8970万	176億4541万	284億2515万 12/30
2012年 12月期	1,096 2/2	743 6/4	255,600 1/18	351億6250万	238億3735万	335億9045万 12/28
2013年 12月期	2,040 5/20	998 2/14	1,751,800 3/12	654億4844万	320億1840万	435億1554万 12/30
2014年 12月期	1,992 11/4	1,290 3/20	393,200 10/20	639億848万	413億8651万	499億8663万 12/30
2015年 12月期	1,847 1/5	1,320 9/24	296,700 5/7	592億5651万	423億4899万	370億4308万 12/30
2016年 12月期	1,450 12/16	1,000 2/12	451,600 4/18	418億7973万	320億8257万	379億9241万 12/30
2017年 12月期	1,790 10/2	1,307 4/17	226,400 11/6	516億9980万	377億4952万	391億493万 12/29
2018年 12月期	1,599 5/11	1,057 12/26 12/25	204,500 2/15	441億453万	291億5477万	290億3765万 12/28
2019年 12月期	1,571 12/27	1,000 8/6	290,800 12/6	433億3222万	275億8257万	399億2820万 12/30
2020年 12月期	1,555 2/13	1,032 3/23	300,700 8/12	428億9090万	284億6521万	319億9463万 12/30
2021年 12月期	2,164 12/30	1,221 1/4	531,000 5/27	577億170万	336億7832万	541億2581万 12/30
2022年 12月期	2,430 11/11	1,631 7/1	283,800 2/10	647億9442万	434億8959万	550億1598万 12/30
2023年 12月期	2,845 8/24	1,847 6/9	216,200 7/10	730億1514万	474億209万	491億8734万 12/29
2024年 12月期	2,864 6/27	1,888 8/5	281,000 2/13	735億276万	484億5433万	600億8787万 12/30
2025年 12月期	3,330 8/12	2,253 4/7	318,800 8/12	827億8380万	560億958万	639億1926万 12/30
最新	2,890 2026/9/17		48,000	702億9058万

応用地質（9755）の時価総額の推移

2026/04/23～2026/09/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート