日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	2,846	2,857	2,736	2,815	-0.64%	194,300	-	+0.75%
08/12	（空売り報告）Nomura International plc 111,237株（0.45%）-0.1%義務消失
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%
07/24	（空売り報告）Nomura International plc 134,199株（0.55%）-0.14%
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%
07/17	（空売り報告）Nomura International plc 169,901株（0.69%）-0.01%
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%
07/15	（空売り報告）Nomura International plc 172,202株（0.7%）再IN
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%
07/01	（空売り報告）Nomura International plc 118,357株（0.48%）-0.05%義務消失
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%
06/24	（空売り報告）Nomura International plc 129,393株（0.53%）再IN
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%
06/04	（空売り報告）Nomura International plc 117,517株（0.48%）-0.05%義務消失
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%
06/02	（空売り報告）Nomura International plc 129,594株（0.53%）再IN
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%
05/29	（空売り報告）Nomura International plc 114,919株（0.47%）-0.07%義務消失
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%
05/25	（空売り報告）Nomura International plc 132,965株（0.54%）新規
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	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:30 株主優待制度の導入に関するお知らせ
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	（5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（11.57%）
04/23	2,770	2,775	2,726	2,759	-0.76%	63,600	-	-4.3%
04/22	2,826	2,826	2,773	2,780	-1.52%	50,400	-	-3.84%

応用地質（9755）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート