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
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	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	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	14:00 自己株式の消却に関するお知らせ
11/11	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	14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
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%
10/30	2,867	2,909	2,861	2,904	+0.87%	47,400	721億9344万	+0.41%
10/29	2,918	2,919	2,877	2,879	-1.91%	59,000	715億7194万	-0.48%
10/28	3,015	3,015	2,927	2,935	-2.49%	51,200	729億6410万	+1.38%
10/27	2,974	3,010	2,974	3,010	+1.28%	34,600	748億2860万	+3.97%
10/24	3,020	3,020	2,963	2,972	-1.43%	48,400	738億8392万	+2.7%
10/23	2,982	3,030	2,950	3,015	+1.04%	64,100	749億5290万	+4.22%
10/22	2,937	2,985	2,933	2,984	+1.98%	52,500	741億8224万	+3.22%
10/21	2,970	2,974	2,916	2,926	-1.42%	42,800	727億4036万	+1.21%
10/20	2,935	2,968	2,911	2,968	+2.88%	48,900	737億8448万	+2.63%
10/17	2,890	2,890	2,869	2,885	-0.41%	27,100	717億2110万	-0.24%
10/16	2,890	2,920	2,878	2,897	+0.28%	32,600	720億1942万	+0.03%
10/15	2,836	2,895	2,828	2,889	+1.76%	40,300	718億2054万	-0.34%
10/14	2,827	2,865	2,804	2,839	-0.7%	75,700	705億7754万	-2.17%
10/10	2,859	2,936	2,841	2,859	-0.97%	90,900	710億7474万	-1.65%
10/09	2,859	2,932	2,856	2,887	+2.01%	121,000	717億7082万	-0.76%
10/08	2,829	2,865	2,823	2,830	+0.18%	48,600	703億5380万	-2.72%
10/07	2,839	2,845	2,820	2,825	-0.84%	46,000	702億2950万	-3.02%
10/06	2,841	2,849	2,814	2,849	+3.3%	56,200	708億2614万	-2.36%
10/03	2,731	2,770	2,731	2,758	+1.03%	31,500	685億6388万	-5.58%
10/02	2,810	2,810	2,730	2,730	-2.85%	58,500	678億6780万	-6.79%
10/01	2,870	2,870	2,801	2,810	-2.53%	62,300	698億5660万	-4.36%
09/30	2,910	2,911	2,875	2,883	-1.23%	54,500	716億7138万	-2.07%
09/29	2,942	2,950	2,905	2,919	-0.75%	37,400	725億6634万	-0.98%
09/26	2,910	2,947	2,907	2,941	+1.07%	35,800	731億1326万	-0.34%
09/25	2,921	2,923	2,902	2,910	-0.27%	38,100	723億4260万	-1.49%
09/24	2,932	2,932	2,908	2,918	-0.44%	41,100	725億4148万	-1.35%
09/22	2,942	2,951	2,928	2,931	-0.64%	27,400	728億6466万	-1.08%
09/19	2,996	2,998	2,925	2,950	-0.84%	55,600	733億3700万	-0.57%
09/18	2,996	3,005	2,969	2,975	+0.85%	46,000	739億5850万	+0.13%
09/17	2,977	2,977	2,924	2,950	-0.64%	40,100	733億3700万	-0.81%
09/16	2,960	2,978	2,937	2,969	+0.03%	24,900	738億934万	-0.34%
09/12	2,953	2,968	2,946	2,968	+0.2%	38,300	737億8448万	-0.8%
09/11	2,970	2,983	2,952	2,962	-0.24%	25,900	736億3532万	-1.4%

9755 応用地質

IR情報

2025/09/11～2026/02/10

IR情報＆株価推移

開示資料

決算

株式

チャート