応用地質（9755）のイベントチャート

2025/10/31～2026/04/01

イベント情報＆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
2026
04/01	2,918	2,970	2,896	2,970	+3.96%	51,300	722億3634万	-0.34%
03/31	2,841	2,905	2,831	2,857	-0.49%	57,700	694億8795万	-4.16%
03/30	2,855	2,895	2,826	2,871	-3.1%	65,100	698億2846万	-3.75%
03/27	2,946	2,990	2,926	2,963	+1.13%	72,700	720億6608万	-0.8%
03/26	2,958	2,970	2,901	2,930	-0.95%	51,800	712億6346万	-1.78%
03/25	2,893	2,958	2,886	2,958	+3.1%	61,600	719億4447万	-0.77%
03/24	2,873	2,875	2,849	2,869	+2.17%	51,400	697億7981万	-3.69%
03/23	2,826	2,863	2,772	2,808	-3.57%	69,500	682億9617万	-5.77%
03/19	2,917	2,971	2,904	2,912	-1.46%	68,700	708億2566万	-2.51%
03/18	2,918	2,956	2,918	2,955	+0.99%	22,000	718億7151万	-1.17%
03/17	2,921	2,967	2,920	2,926	+0.83%	30,300	711億6617万	-2.11%
03/16	2,938	2,960	2,902	2,902	-1.23%	43,200	705億8244万	-2.88%
03/13	2,931	2,972	2,931	2,938	-0.84%	55,200	714億5803万	-1.67%
03/12	2,995	2,995	2,944	2,963	-2.21%	37,100	720億6608万	-0.8%
03/11	3,075	3,075	3,030	3,030	0%	38,700	736億9566万	+1.51%
03/10	3,015	3,045	2,983	3,030	+1.92%	51,200	736億9566万	+1.71%
03/09	2,919	2,987	2,900	2,973	-3.47%	72,300	723億930万	0%
03/06	3,070	3,125	3,055	3,080	0%	54,100	749億1176万	+3.77%
03/05	3,060	3,140	3,045	3,080	+4.16%	78,100	749億1176万	+4.05%
03/04	3,025	3,065	2,924	2,957	-5.68%	99,700	719億2015万	+0.14%
03/03	3,160	3,175	3,120	3,135	-0.63%	71,500	762億4947万	+6.27%
03/02	3,105	3,170	3,075	3,155	+1.28%	71,700	767億3591万	+7.2%
02/27	3,090	3,115	3,070	3,115	+0.81%	64,300	757億6303万	+6.13%
02/26	3,045	3,110	3,025	3,090	+1.81%	73,900	751億5498万	+5.53%
02/25	3,030	3,075	3,010	3,035	+1.54%	88,300	738億1727万	+3.87%
02/24	2,925	3,015	2,920	2,989	+2.61%	102,400	726億9845万	+2.36%
02/20	2,935	2,951	2,887	2,913	-1.52%	37,500	708億4998万	-0.34%
02/19	2,905	2,958	2,883	2,958	+2.96%	72,800	719億4447万	+1.02%
02/18	2,907	2,907	2,867	2,873	-0.38%	54,900	698億7710万	-1.88%
02/17	2,896	2,914	2,865	2,884	-0.62%	97,200	701億4464万	-1.67%
02/16	2,919	2,923	2,886	2,902	+0.28%	60,300	705億8244万	-1.12%
02/13	2,995	2,999	2,875	2,894	-3.4%	87,900	703億8786万	-1.43%
02/12	（IR情報）12:30 2025年12月期決算短信[日本基準](連結)
02/12	（IR情報）12:30 剰余金の配当(増配)および配当方針の変更に関するお知らせ
02/12	2,977	3,170	2,961	2,996	+0.71%	222,500	728億6871万	+2.15%
02/10	2,958	2,983	2,954	2,975	+1.19%	77,700	723億5795万	+1.71%
02/09	2,950	2,975	2,931	2,940	+1.38%	115,600	715億668万	+0.82%
02/06	2,875	2,900	2,859	2,900	+0.35%	56,100	705億3380万	-0.38%
02/05	2,931	2,931	2,890	2,890	-0.72%	40,200	702億9058万	-0.55%
02/04	2,920	2,925	2,893	2,911	-0.34%	60,700	708億134万	+0.31%
02/03	2,907	2,930	2,904	2,921	+1.46%	69,800	710億4456万	+0.79%
02/02	2,900	2,925	2,879	2,879	+0.17%	51,700	700億2303万	-0.42%
01/30	2,855	2,878	2,837	2,874	+0.67%	42,100	699億142万	-0.45%
01/29	2,857	2,869	2,835	2,855	-0.59%	35,200	694億3931万	-0.9%
01/28	2,885	2,890	2,856	2,872	-0.97%	47,600	698億5278万	-0.14%
01/27	2,891	2,910	2,875	2,900	+0.1%	47,700	705億3380万	+1.01%
01/26	2,920	2,920	2,890	2,897	-2.13%	48,600	704億6083万	+1.19%
01/23	2,960	2,980	2,947	2,960	0%	46,800	719億9312万	+3.64%
01/22	2,942	2,964	2,942	2,960	+0.89%	35,500	719億9312万	+3.9%
01/21	2,898	2,951	2,887	2,934	+0.17%	46,400	713億6074万	+3.31%
01/20	3,000	3,000	2,929	2,929	-2.33%	46,000	712億3913万	+3.46%
01/19	3,045	3,050	2,986	2,999	-2.31%	82,400	729億4167万	+6.2%
01/16	3,035	3,075	3,020	3,070	+1.49%	50,200	746億6854万	+9.06%
01/15	2,972	3,040	2,959	3,025	+1.78%	76,200	735億7405万	+7.92%
01/14	2,972	2,988	2,930	2,972	-0.27%	79,900	722億8498万	+6.49%
01/13	2,990	2,999	2,950	2,980	+1.12%	87,900	724億7956万	+7.08%
01/09	2,924	2,958	2,920	2,947	+0.86%	87,600	716億7693万	+6.27%
01/08	（IR情報）13:30 業績予想および配当予想の修正に関するお知らせ
01/08	2,828	2,944	2,810	2,922	+3.91%	191,600	710億6888万	+5.72%
01/07	2,771	2,829	2,761	2,812	+0.82%	42,100	683億9346万	+1.96%
01/06	2,769	2,799	2,768	2,789	+0.9%	44,100	678億3405万	+1.12%
01/05	2,841	2,842	2,760	2,764	-1.46%	62,900	672億2600万	+0.22%
2025
12/30	2,780	2,814	2,748	2,805	+0.9%	52,000	682億2321万	+1.7%
12/29	2,761	2,796	2,760	2,780	-0.64%	82,400	676億1516万	+0.91%
12/26	2,795	2,808	2,785	2,798	+0.11%	52,700	680億5295万	+1.6%
12/25	2,794	2,795	2,775	2,795	+0.94%	29,700	679億7999万	+1.67%
12/24	2,760	2,801	2,759	2,769	-0.36%	55,600	673億4761万	+0.91%
12/23	2,723	2,781	2,723	2,779	+2.06%	36,100	675億9083万	+1.42%
12/22	2,745	2,745	2,704	2,723	-0.29%	51,800	662億2880万	-0.58%
12/19	2,729	2,746	2,721	2,731	+0.11%	36,500	664億2338万	-0.33%
12/18	2,699	2,736	2,688	2,728	+0.81%	39,400	663億5041万	-0.51%
12/17	2,734	2,734	2,698	2,706	-0.7%	29,700	658億1533万	-1.31%
12/16	2,783	2,783	2,725	2,725	-2.19%	29,500	662億7745万	-0.51%
12/15	2,748	2,789	2,740	2,786	+1.72%	44,100	677億6109万	+1.49%
12/12	（IR情報）16:00 執行役員の異動・組織改編および取締役(監査等委員である取締役を除く)候補者・執行役員の選任に関するお知らせ
12/12	2,745	2,753	2,734	2,739	+1.18%	32,200	666億1795万	-0.33%
12/11	2,755	2,767	2,707	2,707	-1.74%	36,500	658億3965万	-1.67%
12/10	2,756	2,773	2,750	2,755	-0.61%	27,800	670億711万	-0.11%
12/09	2,800	2,816	2,752	2,772	+0.18%	33,900	674億2058万	+0.33%
12/08	2,740	2,777	2,740	2,767	+1.13%	31,000	672億9897万	-0.04%
12/05	2,740	2,761	2,735	2,736	-0.58%	23,200	665億4499万	-1.33%
12/04	2,730	2,761	2,725	2,752	+0.81%	27,000	669億3414万	-0.97%
12/03	2,733	2,747	2,727	2,730	-0.29%	41,900	663億9906万	-2.01%
12/02	2,787	2,787	2,734	2,738	-1.16%	31,000	665億9363万	-2.11%
12/01	2,816	2,827	2,761	2,770	-1.46%	34,300	688億6220万	-1.32%
11/28	2,779	2,811	2,768	2,811	+0.86%	26,200	698億8146万	-0.18%
11/27	2,788	2,797	2,762	2,787	+0.91%	31,000	692億8482万	-1.28%
11/26	2,754	2,784	2,740	2,762	+0.91%	43,300	686億6332万	-2.37%
11/25	2,750	2,761	2,727	2,737	-0.18%	26,600	680億4182万	-3.52%
11/21	2,680	2,742	2,680	2,742	+2.16%	37,400	681億6612万	-3.55%
11/20	2,699	2,700	2,671	2,684	+0.9%	32,600	667億2424万	-5.79%
11/19	2,685	2,692	2,655	2,660	-0.41%	39,500	661億2760万	-6.9%
11/18	2,730	2,742	2,657	2,671	-2.94%	44,400	664億106万	-6.77%
11/17	2,767	2,770	2,742	2,752	-0.4%	47,400	684億1472万	-4.18%
11/14	2,770	2,793	2,746	2,763	-0.29%	48,600	686億8818万	-4%
11/13	2,730	2,782	2,721	2,771	+1.43%	52,200	688億8706万	-3.78%
11/12	2,657	2,736	2,642	2,732	+4.27%	105,700	679億1752万	-5.2%
11/11	（IR情報）14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/11	（IR情報）14:00 業績予想および配当予想の修正に関するお知らせ
11/11	（IR情報）14:00 自己株式の消却に関するお知らせ
11/11	2,909	2,909	2,587	2,620	-9.44%	222,000	651億3320万	-9.25%
11/10	2,869	2,897	2,862	2,893	+1.37%	37,200	719億1998万	0%
11/07	2,839	2,859	2,839	2,854	-0.14%	16,600	709億5044万	-1.11%
11/06	2,842	2,871	2,832	2,858	+0.6%	33,300	710億4988万	-0.9%
11/05	2,871	2,876	2,774	2,841	-1.18%	60,000	706億2726万	-1.53%
11/04	2,882	2,909	2,861	2,875	-0.24%	27,700	714億7250万	-0.45%
10/31	2,900	2,905	2,866	2,882	-0.76%	32,900	716億4652万	-0.31%

応用地質（9755）のイベントチャート

2025/10/31～2026/04/01

イベント情報＆株価推移

開示資料

決算

株式

チャート