- 2815
- 2026/09/28
- 時価
- 1712億円
- PER 予
- 17.41倍
- 2010年以降
- 11.1-41.41倍
（2010-2026年） - PBR
- 1.26倍
- 2010年以降
- 0.96-4.55倍
（2010-2026年） - 配当 予
- 5.75%
- ROE 予
- 7.24%
- ROA 予
- 6.45%
- 資料
- Link
- CSV,JSON
アリアケジャパン（2815）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,250
- 始値
- 5,300
- 高値
- 5,300
- 安値
- 5,220
- 終値 -0.57%
- 5,220
- 出来高 +149.1%
- 180,100
乖離率
- 株価（5日）
移動平均値 - -0.5%
5,246 - 株価（25日）
移動平均値 - -2.41%
5,349 - 出来高（5日）
移動平均値 - +50.31%
119,820
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 5,300 | 5,300 | 5,220 | 5,220 | -0.57% | 180,100 | - | -2.41% | - | - |
| 09/25 | 5,250 | 5,280 | 5,240 | 5,250 | 0% | 72,300 | - | -1.92% | - | - |
| 09/24 | 5,290 | 5,300 | 5,240 | 5,250 | 0% | 105,700 | - | -2% | - | - |
| 09/18 | 5,240 | 5,280 | 5,230 | 5,250 | -0.19% | 113,400 | - | -2.05% | - | - |
| 09/17 | 5,230 | 5,270 | 5,220 | 5,260 | +0.38% | 127,600 | - | -1.99% | - | - |
| 09/16 | 5,250 | 5,280 | 5,240 | 5,240 | -0.19% | 80,200 | - | -2.44% | - | - |
| 09/15 | 5,320 | 5,330 | 5,240 | 5,250 | -1.13% | 62,500 | - | -2.34% | - | - |
| 09/14 | 5,270 | 5,320 | 5,250 | 5,310 | +1.14% | 85,600 | - | -1.28% | - | - |
| 09/11 | 5,200 | 5,250 | 5,190 | 5,250 | 0% | 127,000 | - | -2.38% | - | - |
| 09/10 | 5,320 | 5,330 | 5,230 | 5,250 | -1.32% | 99,400 | - | -2.38% | - | - |
| 09/09 | 5,410 | 5,410 | 5,320 | 5,320 | -1.66% | 72,000 | - | -1.04% | - | - |
| 09/08 | 5,360 | 5,430 | 5,340 | 5,410 | +0.74% | 63,300 | - | +0.71% | - | - |
| 09/07 | 5,420 | 5,450 | 5,370 | 5,370 | -0.92% | 80,400 | - | +0.04% | - | - |
| 09/04 | 5,440 | 5,460 | 5,410 | 5,420 | -0.55% | 57,800 | - | +0.97% | - | - |
| 09/03 | 5,440 | 5,470 | 5,390 | 5,450 | +0.55% | 65,700 | - | +1.4% | - | - |
| 09/02 | 5,450 | 5,460 | 5,390 | 5,420 | -0.55% | 73,400 | - | +0.72% | - | - |
| 09/01 | 5,400 | 5,460 | 5,390 | 5,450 | +0.74% | 123,200 | - | +1.19% | - | - |
| 08/31 | 5,500 | 5,500 | 5,410 | 5,410 | -1.64% | 113,700 | - | +0.46% | - | - |
| 08/28 | 5,420 | 5,500 | 5,400 | 5,500 | +0.92% | 61,800 | - | +2.21% | - | - |
| 08/27 | 5,440 | 5,520 | 5,430 | 5,450 | +0.37% | 68,300 | - | +1.51% | - | - |
| 08/26 | 5,440 | 5,490 | 5,430 | 5,430 | -0.18% | 37,100 | - | +1.31% | - | - |
| 08/25 | 5,420 | 5,470 | 5,420 | 5,440 | +0.93% | 47,500 | - | +1.64% | - | - |
| 08/24 | 5,380 | 5,430 | 5,360 | 5,390 | +0.37% | 95,000 | - | +0.88% | - | - |
| 08/21 | 5,330 | 5,410 | 5,320 | 5,370 | +0.19% | 89,600 | - | +0.66% | - | - |
| 08/20 | 5,360 | 5,370 | 5,320 | 5,360 | +0.75% | 49,600 | - | +0.62% | - | - |
| 08/19 | 5,420 | 5,420 | 5,300 | 5,320 | -0.75% | 71,400 | - | 0% | - | - |
| 08/18 | 5,330 | 5,380 | 5,310 | 5,360 | +0.56% | 72,100 | - | +0.85% | - | - |
| 08/17 | 5,420 | 5,440 | 5,330 | 5,330 | -1.48% | 58,300 | - | +0.45% | - | - |
| 08/14 | 5,360 | 5,440 | 5,350 | 5,410 | +0.74% | 73,200 | - | +2.06% | - | - |
| 08/13 | 5,360 | 5,400 | 5,340 | 5,370 | +0.19% | 72,000 | - | +1.42% | - | - |
| 08/12 | 5,390 | 5,390 | 5,310 | 5,360 | +0.75% | 69,900 | - | +1.3% | - | - |
| 08/10 | 5,330 | 5,380 | 5,300 | 5,320 | +0.76% | 114,000 | - | +0.62% | - | - |
| 08/07 | 5,290 | 5,350 | 5,130 | 5,280 | +0.38% | 167,100 | - | +0.02% | - | - |
| 08/06 | 5,240 | 5,300 | 5,230 | 5,260 | +1.15% | 71,300 | - | -0.23% | - | - |
| 08/05 | 5,200 | 5,220 | 5,140 | 5,200 | -0.19% | 87,200 | - | -1.14% | - | - |
| 08/04 | 5,310 | 5,310 | 5,180 | 5,210 | -2.25% | 105,300 | - | -0.82% | - | - |
| 08/03 | 5,370 | 5,390 | 5,250 | 5,330 | -0.74% | 116,900 | - | +1.58% | - | - |
| 07/31 | 5,490 | 5,510 | 5,360 | 5,370 | -3.94% | 123,100 | - | +2.6% | - | - |
| 07/30 | 5,580 | 5,630 | 5,520 | 5,590 | -0.18% | 85,600 | - | +7.11% | - | - |
| 07/29 | 5,510 | 5,640 | 5,480 | 5,600 | +1.27% | 101,600 | - | +7.78% | - | - |
| 07/28 | 5,480 | 5,530 | 5,420 | 5,530 | +1.65% | 103,200 | - | +6.94% | - | - |
| 07/27 | 5,330 | 5,470 | 5,330 | 5,440 | +2.64% | 131,800 | - | +5.67% | - | - |
| 07/24 | 5,200 | 5,320 | 5,190 | 5,300 | +1.92% | 158,600 | - | +3.29% | - | - |
| 07/23 | 5,200 | 5,230 | 5,160 | 5,200 | -0.38% | 110,900 | - | +1.6% | - | - |
| 07/22 | 5,210 | 5,250 | 5,180 | 5,220 | -0.38% | 91,900 | - | +2.19% | - | - |
| 07/21 | 5,220 | 5,320 | 5,210 | 5,240 | +0.58% | 73,200 | - | +2.77% | - | - |
| 07/17 | 5,240 | 5,290 | 5,170 | 5,210 | +0.39% | 90,800 | - | +2.36% | - | - |
| 07/16 | 5,170 | 5,250 | 5,170 | 5,190 | +0.39% | 89,300 | - | +2.04% | - | - |
| 07/15 | 5,180 | 5,200 | 5,150 | 5,170 | -0.39% | 51,500 | - | +1.65% | - | - |
| 07/14 | 5,220 | 5,230 | 5,180 | 5,190 | 0% | 32,000 | - | +2.04% | - | - |
| 07/13 | 5,180 | 5,220 | 5,180 | 5,190 | +0.78% | 35,600 | - | +2.19% | - | - |
| 07/10 | 5,190 | 5,200 | 5,140 | 5,150 | -0.96% | 55,100 | - | +1.46% | - | - |
| 07/09 | 5,240 | 5,240 | 5,170 | 5,200 | -0.95% | 57,800 | - | +2.42% | - | - |
| 07/08 | 5,280 | 5,300 | 5,240 | 5,250 | -0.57% | 65,500 | - | +3.43% | - | - |
| 07/07 | 5,240 | 5,310 | 5,230 | 5,280 | +0.57% | 53,900 | - | +4.04% | - | - |
| 07/06 | 5,170 | 5,250 | 5,170 | 5,250 | +2.34% | 46,500 | - | +3.53% | - | - |
| 07/03 | 5,150 | 5,180 | 5,130 | 5,130 | +0.79% | 44,600 | - | +1.06% | - | - |
| 07/02 | 5,000 | 5,100 | 4,995 | 5,090 | +2.41% | 98,000 | - | +0.14% | - | - |
| 07/01 | 5,020 | 5,040 | 4,950 | 4,970 | -1% | 133,300 | - | -2.4% | - | - |
| 06/30 | 5,070 | 5,090 | 5,020 | 5,020 | -0.99% | 111,900 | - | -1.7% | - | - |
| 06/29 | 5,060 | 5,120 | 5,040 | 5,070 | +1.2% | 132,600 | - | -0.98% | - | - |
| 06/26 | 4,995 | 5,060 | 4,980 | 5,010 | +0.3% | 141,200 | - | -2.36% | - | - |
| 06/25 | 5,050 | 5,050 | 4,970 | 4,995 | -0.1% | 135,100 | - | -2.95% | - | - |
| 06/24 | 4,955 | 5,040 | 4,945 | 5,000 | +0.6% | 161,700 | - | -3.19% | - | - |
| 06/23 | 4,955 | 5,000 | 4,940 | 4,970 | 0% | 120,700 | - | -4.15% | - | - |
| 06/22 | 4,980 | 4,990 | 4,940 | 4,970 | -1% | 105,700 | - | -4.55% | - | - |
| 06/19 | 4,965 | 5,020 | 4,940 | 5,020 | +1.01% | 174,800 | - | -3.98% | - | - |
| 06/18 | 4,955 | 4,985 | 4,940 | 4,970 | +0.3% | 113,100 | - | -5.3% | - | - |
| 06/17 | 4,960 | 5,000 | 4,950 | 4,955 | -0.6% | 80,300 | - | -5.91% | - | - |
| 06/16 | 5,000 | 5,040 | 4,955 | 4,985 | -0.5% | 143,000 | - | -5.82% | - | - |
| 06/15 | 5,120 | 5,120 | 5,010 | 5,010 | -1.96% | 119,500 | - | -5.6% | - | - |
| 06/12 | 5,200 | 5,220 | 5,080 | 5,110 | -1.54% | 88,600 | - | -3.98% | - | - |
| 06/11 | 5,170 | 5,190 | 5,130 | 5,190 | +0.39% | 40,400 | - | -2.64% | - | - |
| 06/10 | 5,080 | 5,180 | 5,080 | 5,170 | +2.78% | 71,000 | - | -3.2% | - | - |
| 06/09 | 5,110 | 5,130 | 5,030 | 5,030 | -1.37% | 77,400 | - | -5.98% | - | - |
| 06/08 | 5,130 | 5,160 | 5,060 | 5,100 | -1.54% | 125,100 | - | -4.96% | - | - |
| 06/05 | 5,220 | 5,280 | 5,170 | 5,180 | +0.19% | 53,500 | - | -3.72% | - | - |
| 06/04 | 5,240 | 5,240 | 5,170 | 5,170 | -0.96% | 42,600 | - | -4.08% | - | - |
| 06/03 | 5,180 | 5,260 | 5,140 | 5,220 | +0.77% | 48,100 | - | -3.4% | - | - |
| 06/02 | 5,280 | 5,280 | 5,150 | 5,180 | -3.72% | 111,600 | - | -4.25% | - | - |
| 06/01 | 5,300 | 5,430 | 5,280 | 5,380 | +1.51% | 67,400 | - | -0.77% | - | - |
| 05/29 | 5,310 | 5,380 | 5,250 | 5,300 | -0.38% | 93,200 | - | -2.39% | - | - |
| 05/28 | 5,390 | 5,410 | 5,280 | 5,320 | -0.56% | 72,500 | - | -2.28% | - | - |
| 05/27 | 5,360 | 5,390 | 5,260 | 5,350 | +0.19% | 121,400 | - | -1.96% | - | - |
| 05/26 | 5,410 | 5,410 | 5,270 | 5,340 | 0% | 102,500 | - | -2.34% | - | - |
| 05/25 | 5,430 | 5,460 | 5,320 | 5,340 | -1.66% | 67,800 | - | -2.54% | - | - |
| 05/22 | 5,500 | 5,500 | 5,380 | 5,430 | -0.18% | 45,300 | - | -1.13% | - | - |
| 05/21 | 5,510 | 5,560 | 5,440 | 5,440 | -1.09% | 63,100 | - | -1.18% | - | - |
| 05/20 | 5,570 | 5,600 | 5,440 | 5,500 | -0.36% | 69,300 | - | -0.31% | - | - |
| 05/19 | 5,550 | 5,570 | 5,480 | 5,520 | +0.55% | 97,700 | - | -0.16% | - | - |
| 05/18 | 5,510 | 5,580 | 5,460 | 5,490 | -0.72% | 85,800 | - | -0.9% | - | - |
| 05/15 | 5,470 | 5,600 | 5,470 | 5,530 | +2.03% | 88,700 | - | -0.4% | - | - |
| 05/14 | 5,650 | 5,730 | 5,410 | 5,420 | -3.73% | 151,600 | - | -2.59% | - | - |
| 05/13 | 5,260 | 5,830 | 5,230 | 5,630 | +5.83% | 239,300 | - | +0.9% | - | - |
| 05/12 | 5,390 | 5,410 | 5,290 | 5,320 | -1.48% | 28,800 | - | -4.78% | - | - |
| 05/11 | 5,310 | 5,460 | 5,310 | 5,400 | +1.31% | 51,600 | - | -3.67% | - | - |
| 05/08 | 5,410 | 5,430 | 5,290 | 5,330 | -2.02% | 72,200 | - | -5.06% | - | - |
| 05/07 | 5,380 | 5,480 | 5,370 | 5,440 | +1.12% | 69,700 | - | -3.29% | - | - |
| 05/01 | 5,390 | 5,450 | 5,330 | 5,380 | -0.92% | 76,100 | - | -4.58% | - | - |
| 04/30 | 5,400 | 5,460 | 5,390 | 5,430 | -0.55% | 78,900 | - | -3.89% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,680 8/10 | 1,213 3/11 | 928,600 5/17 | - | - | +10.6% 8/10 | -21.05% 2/6 |
| 2009年 3月期 | 2,095 8/29 | 1,255 10/27 | 483,100 5/15 | - | - | +17.7% 1/7 | -22.66% 10/27 |
| 2010年 3月期 | 1,528 9/24 9/18 | 1,295 4/1 | 262,700 6/25 | - | - | +7.96% 5/25 | -5.62% 6/24 |
| 2011年 3月期 | 1,523 5/18 | 1,200 11/2 11/1 | 153,500 6/11 | 499億6658万 | 393億6960万 | +7.11% 5/18 | -10.14% 3/15 |
| 2012年 3月期 | 1,686 7/4 | 1,310 10/27 | 106,400 10/27 | 553億1428万 | 429億7848万 | +7.98% 7/4 | -10.08% 10/27 |
| 2013年 3月期 | 1,985 3/19 3/8 | 1,532 11/14 | 265,500 3/8 | 651億2388万 | 502億6185万 | +11.41% 3/8 | -10.23% 11/13 |
| 2014年 3月期 | 2,685 1/6 | 1,827 4/2 | 217,700 6/25 | 880億9131万 | 599億4021万 | +10.54% 5/8 | -7.96% 2/13 |
| 2015年 3月期 | 4,250 3/31 | 2,234 10/17 | 391,400 3/17 | 1394億3690万 | 732億9459万 | +19.55% 4/9 | -7.8% 5/8 |
| 2016年 3月期 | 6,980 2/15 | 3,685 5/14 | 562,500 5/15 | 2290億460万 | 1208億9999万 | +12.98% 5/25 | -13.83% 1/21 |
| 2017年 3月期 | 7,090 3/30 | 4,660 8/19 | 436,500 8/19 | 2326億1356万 | 1528億8846万 | +8.74% 12/13 | -13.89% 8/5 |
| 2018年 3月期 | 10,540 12/11 | 6,710 4/21 | 195,400 8/8 | 664億6524万 | 2201億4626万 | +11.09% 11/29 | -12.95% 2/14 |
| 2019年 3月期 | 11,500 10/1 | 5,640 2/20 | 509,000 2/8 | 725億1900万 | 355億6584万 | +12.77% 9/26 | -25.26% 12/20 |
| 2020年 3月期 | 8,900 9/26 | 5,370 3/17 | 450,600 8/6 | 561億2340万 | 338億6322万 | +16.19% 8/26 | -20.51% 3/16 |
| 2021年 3月期 | 7,830 9/14 | 5,970 5/1 | 485,400 5/14 | 2568億9198万 | 376億4682万 | +14.26% 5/20 5/19 | -6.87% 6/24 |
| 2022年 3月期 | 7,590 11/1 | 5,100 3/14 | 167,400 5/14 | 2490億1790万 | 1673億2428万 | +8.9% 10/14 | -10.18% 3/9 |
| 2023年 3月期 | 5,760 6/29 | 4,130 1/5 | 433,000 10/28 | 1889億7801万 | 1354億9986万 | +10.14% 2/20 | -9.71% 8/8 |
| 2024年 3月期 | 5,720 2/19 | 4,365 12/18 | 357,900 10/30 | 1876億6566万 | 1432億990万 | +19.41% 2/19 | -7.86% 10/4 |
| 2025年 3月期 | 6,520 3/21 | 4,435 8/5 | 353,200 2/7 | 2139億1261万 | 1455億650万 | +15.46% 2/14 | -14.6% 8/5 |
| 2026年 3月期 | 6,890 7/18 | 5,100 11/10 | 294,800 5/9 | 2260億5182万 | 1673億2428万 | +7.22% 6/3 | -9.86% 8/15 |
| 最新 | 5,220 2026/9/28 | 180,100 | 1712億6132万 | -2.41% 5,349 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- 26%（1.26倍）
- 1997/12/30 vs 1996/12/26
- 14%（1.14倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- 65%（1.65倍）
- 2000/12/29 vs 1999/12/30
- 35%（1.35倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 128%（2.28倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/09/28 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,200円（2010/11/02） - 335%（4.35倍）
5,220円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
