アリアケジャパン（2815）の株価チャート
株価
6/3
- 前日 (6/2)
- 5,180
- 始値
- 5,180
- 高値
- 5,260
- 安値
- 5,140
- 終値 +0.77%
- 5,220
- 出来高 -56.9%
- 48,100
乖離率
- 株価（5日）
移動平均値 - -1.14%
5,280 - 株価（25日）
移動平均値 - -3.4%
5,404 - 出来高（5日）
移動平均値 - -38.77%
78,560
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 5,180 | 5,260 | 5,140 | 5,220 | +0.77% | 48,100 | 1712億6132万 | -3.4% | 17.41 | 1.25 |
| 06/02 | 5,280 | 5,280 | 5,150 | 5,180 | -3.72% | 111,600 | 1699億4897万 | -4.25% | 17.28 | 1.24 |
| 06/01 | 5,300 | 5,430 | 5,280 | 5,380 | +1.51% | 67,400 | 1765億1071万 | -0.77% | 17.95 | 1.29 |
| 05/29 | 5,310 | 5,380 | 5,250 | 5,300 | -0.38% | 93,200 | 1738億8601万 | -2.39% | 17.68 | 1.27 |
| 05/28 | 5,390 | 5,410 | 5,280 | 5,320 | -0.56% | 72,500 | 1745億4219万 | -2.28% | 17.75 | 1.27 |
| 05/27 | 5,360 | 5,390 | 5,260 | 5,350 | +0.19% | 121,400 | 1755億2645万 | -1.96% | 17.85 | 1.28 |
| 05/26 | 5,410 | 5,410 | 5,270 | 5,340 | 0% | 102,500 | 1751億9836万 | -2.34% | 17.81 | 1.28 |
| 05/25 | 5,430 | 5,460 | 5,320 | 5,340 | -1.66% | 67,800 | 1751億9836万 | -2.54% | 17.81 | 1.28 |
| 05/22 | 5,500 | 5,500 | 5,380 | 5,430 | -0.18% | 45,300 | 1781億5114万 | -1.13% | 18.11 | 1.3 |
| 05/21 | 5,510 | 5,560 | 5,440 | 5,440 | -1.09% | 63,100 | 1784億7923万 | -1.18% | 18.15 | 1.3 |
| 05/20 | 5,570 | 5,600 | 5,440 | 5,500 | -0.36% | 69,300 | 1804億4775万 | -0.31% | 18.35 | 1.31 |
| 05/19 | 5,550 | 5,570 | 5,480 | 5,520 | +0.55% | 97,700 | 1811億393万 | -0.16% | 18.41 | 1.32 |
| 05/18 | 5,510 | 5,580 | 5,460 | 5,490 | -0.72% | 85,800 | 1801億1966万 | -0.9% | 18.31 | 1.31 |
| 05/15 | 5,470 | 5,600 | 5,470 | 5,530 | +2.03% | 88,700 | 1814億3201万 | -0.4% | 18.45 | 1.32 |
| 05/14 | 5,650 | 5,730 | 5,410 | 5,420 | -3.73% | 151,600 | 1778億2306万 | -2.59% | 18.08 | 1.29 |
| 05/13 | 5,260 | 5,830 | 5,230 | 5,630 | +5.83% | 239,300 | 1847億1288万 | +0.9% | 18.78 | 1.34 |
| 05/12 | 5,390 | 5,410 | 5,290 | 5,320 | -1.48% | 28,800 | 1745億4219万 | -4.78% | 17.75 | 1.27 |
| 05/11 | 5,310 | 5,460 | 5,310 | 5,400 | +1.31% | 51,600 | 1771億6688万 | -3.67% | 18.01 | 1.29 |
| 05/08 | 5,410 | 5,430 | 5,290 | 5,330 | -2.02% | 72,200 | 1748億7028万 | -5.06% | 17.78 | 1.27 |
| 05/07 | 5,380 | 5,480 | 5,370 | 5,440 | +1.12% | 69,700 | 1784億7923万 | -3.29% | 18.15 | 1.3 |
| 05/01 | 5,390 | 5,450 | 5,330 | 5,380 | -0.92% | 76,100 | 1765億1071万 | -4.58% | 17.95 | 1.29 |
| 04/30 | 5,400 | 5,460 | 5,390 | 5,430 | -0.55% | 78,900 | 1781億5114万 | -3.89% | 18.11 | 1.3 |
| 04/28 | 5,460 | 5,460 | 5,400 | 5,460 | +0.37% | 53,700 | 1791億3540万 | -3.53% | 18.21 | 1.3 |
| 04/27 | 5,440 | 5,480 | 5,400 | 5,440 | -1.09% | 77,000 | 1784億7923万 | -4.02% | 18.15 | 1.3 |
| 04/24 | 5,440 | 5,520 | 5,380 | 5,500 | +2.23% | 57,200 | 1804億4775万 | -3.03% | 18.35 | 1.31 |
| 04/23 | 5,430 | 5,450 | 5,330 | 5,380 | -2% | 112,300 | 1765億1071万 | -5.21% | 17.95 | 1.29 |
| 04/22 | 5,590 | 5,590 | 5,460 | 5,490 | -1.61% | 55,300 | 1801億1966万 | -3.53% | 18.31 | 1.31 |
| 04/21 | 5,730 | 5,730 | 5,560 | 5,580 | -1.24% | 47,500 | 1830億7245万 | -2.07% | 18.61 | 1.33 |
| 04/20 | 5,650 | 5,700 | 5,620 | 5,650 | +0.18% | 41,400 | 1853億6905万 | -0.84% | 18.85 | 1.35 |
| 04/17 | 5,640 | 5,690 | 5,630 | 5,640 | +0.18% | 28,300 | 1850億4097万 | -1% | 18.81 | 1.35 |
| 04/16 | 5,600 | 5,680 | 5,600 | 5,630 | +0.54% | 52,600 | 1847億1288万 | -1.16% | 18.78 | 1.34 |
| 04/15 | 5,660 | 5,710 | 5,590 | 5,600 | -1.41% | 71,600 | 1837億2862万 | -1.77% | 18.68 | 1.34 |
| 04/14 | 5,720 | 5,760 | 5,640 | 5,680 | -1.05% | 37,700 | 1863億5331万 | -0.47% | 18.95 | 1.36 |
| 04/13 | 5,790 | 5,800 | 5,720 | 5,740 | -0.17% | 37,200 | 1883億2184万 | +0.47% | 19.15 | 1.37 |
| 04/10 | 5,830 | 5,830 | 5,730 | 5,750 | -0.69% | 42,500 | 1886億4992万 | +0.52% | 19.18 | 1.37 |
| 04/09 | 5,780 | 5,860 | 5,770 | 5,790 | 0% | 37,800 | 1899億6227万 | +1.12% | 19.31 | 1.38 |
| 04/08 | 5,820 | 5,820 | 5,780 | 5,790 | 0% | 55,600 | 1899億6227万 | +1.1% | 19.31 | 1.38 |
| 04/07 | 5,840 | 5,880 | 5,790 | 5,790 | -0.69% | 25,300 | 1899億6227万 | +0.99% | 19.31 | 1.38 |
| 04/06 | 5,780 | 5,870 | 5,770 | 5,830 | +0.17% | 20,800 | 1912億7462万 | +1.5% | 19.45 | 1.39 |
| 04/03 | 5,790 | 5,850 | 5,780 | 5,820 | 0% | 25,500 | 1909億4653万 | +1.13% | 19.41 | 1.39 |
| 04/02 | 5,790 | 5,900 | 5,790 | 5,820 | +0.52% | 47,700 | 1909億4653万 | +1.01% | 19.41 | 1.39 |
| 04/01 | 5,680 | 5,810 | 5,670 | 5,790 | +3.39% | 61,200 | 1899億6227万 | +0.35% | 19.31 | 1.38 |
| 03/31 | 5,550 | 5,670 | 5,550 | 5,600 | -0.18% | 69,100 | 1837億2862万 | -3.11% | 18.86 | 1.34 |
| 03/30 | 5,450 | 5,620 | 5,370 | 5,610 | -2.6% | 68,000 | 1840億5671万 | -3.21% | 18.89 | 1.34 |
| 03/27 | 5,700 | 5,760 | 5,670 | 5,760 | +1.59% | 73,500 | 1889億7801万 | -0.91% | 19.4 | 1.38 |
| 03/26 | 5,690 | 5,740 | 5,630 | 5,670 | -0.35% | 47,100 | 1860億2523万 | -2.58% | 19.09 | 1.35 |
| 03/25 | 5,650 | 5,740 | 5,650 | 5,690 | +0.53% | 33,100 | 1866億8140万 | -2.35% | 19.16 | 1.36 |
| 03/24 | 5,570 | 5,680 | 5,570 | 5,660 | +2.35% | 53,000 | 1856億9714万 | -2.97% | 19.06 | 1.35 |
| 03/23 | 5,520 | 5,560 | 5,460 | 5,530 | -1.6% | 64,600 | 1814億3201万 | -5.34% | 18.62 | 1.32 |
| 03/19 | 5,690 | 5,770 | 5,620 | 5,620 | -2.26% | 47,500 | 1843億8479万 | -4.05% | 18.93 | 1.34 |
| 03/18 | 5,680 | 5,800 | 5,680 | 5,750 | +1.59% | 41,900 | 1886億4992万 | -1.98% | 19.36 | 1.37 |
| 03/17 | 5,620 | 5,700 | 5,620 | 5,660 | +1.43% | 36,000 | 1856億9714万 | -3.58% | 19.06 | 1.35 |
| 03/16 | 5,640 | 5,650 | 5,550 | 5,580 | -0.71% | 54,600 | 1830億7245万 | -5.02% | 18.79 | 1.33 |
| 03/13 | 5,580 | 5,710 | 5,550 | 5,620 | 0% | 74,600 | 1843億8479万 | -4.42% | 18.93 | 1.34 |
| 03/12 | 5,710 | 5,730 | 5,610 | 5,620 | -2.26% | 54,400 | 1843億8479万 | -4.47% | 18.93 | 1.34 |
| 03/11 | 5,800 | 5,810 | 5,720 | 5,750 | -0.17% | 71,300 | 1886億4992万 | -2.24% | 19.36 | 1.37 |
| 03/10 | 5,840 | 5,900 | 5,760 | 5,760 | -1.03% | 55,700 | 1889億7801万 | -1.97% | 19.4 | 1.38 |
| 03/09 | 5,760 | 5,850 | 5,710 | 5,820 | -1.69% | 77,400 | 1909億4653万 | -0.85% | 19.6 | 1.39 |
| 03/06 | 5,870 | 5,920 | 5,830 | 5,920 | +0.51% | 37,800 | 1942億2740万 | +1.01% | 19.94 | 1.41 |
| 03/05 | 5,930 | 5,970 | 5,870 | 5,890 | +1.03% | 51,300 | 1932億4314万 | +0.7% | 19.83 | 1.41 |
| 03/04 | 5,850 | 5,850 | 5,760 | 5,830 | -1.85% | 82,800 | 1912億7462万 | -0.19% | 19.63 | 1.39 |
| 03/03 | 6,030 | 6,030 | 5,900 | 5,940 | -2.14% | 101,300 | 1948億8357万 | +1.83% | 20 | 1.42 |
| 03/02 | 6,000 | 6,160 | 5,970 | 6,070 | -0.33% | 45,800 | 1991億4870万 | +4.26% | 20.44 | 1.45 |
| 02/27 | 6,020 | 6,120 | 5,990 | 6,090 | +1.67% | 68,000 | 1998億487万 | +4.89% | 20.51 | 1.45 |
| 02/26 | 6,020 | 6,020 | 5,930 | 5,990 | -0.66% | 112,400 | 1965億2401万 | +3.65% | 20.17 | 1.43 |
| 02/25 | 6,050 | 6,070 | 5,960 | 6,030 | -0.33% | 82,500 | 1978億3635万 | +4.69% | 20.31 | 1.44 |
| 02/24 | 5,990 | 6,080 | 5,940 | 6,050 | +0.83% | 110,400 | 1984億9253万 | +5.44% | 20.37 | 1.45 |
| 02/20 | 5,940 | 6,080 | 5,940 | 6,000 | -0.5% | 66,500 | 1968億5209万 | +5.01% | 20.2 | 1.43 |
| 02/19 | 5,940 | 6,050 | 5,900 | 6,030 | +1.86% | 60,600 | 1978億3635万 | +5.99% | 20.31 | 1.44 |
| 02/18 | 5,890 | 5,960 | 5,860 | 5,920 | +1.2% | 42,700 | 1942億2740万 | +4.56% | 19.94 | 1.41 |
| 02/17 | 5,850 | 5,900 | 5,830 | 5,850 | 0% | 48,100 | 1919億3079万 | +3.72% | 19.7 | 1.4 |
| 02/16 | 5,890 | 5,970 | 5,820 | 5,850 | -0.68% | 52,200 | 1919億3079万 | +4.09% | 19.7 | 1.4 |
| 02/13 | 5,960 | 5,960 | 5,870 | 5,890 | -0.17% | 53,300 | 1932億4314万 | +5.18% | 19.83 | 1.41 |
| 02/12 | 5,880 | 5,940 | 5,860 | 5,900 | +0.85% | 66,600 | 1935億7122万 | +5.73% | 19.87 | 1.41 |
| 02/10 | 5,840 | 5,900 | 5,800 | 5,850 | 0% | 71,300 | 1919億3079万 | +5.25% | 19.7 | 1.4 |
| 02/09 | 5,800 | 5,880 | 5,710 | 5,850 | +1.39% | 89,100 | 1919億3079万 | +5.63% | 19.7 | 1.4 |
| 02/06 | 5,690 | 5,860 | 5,600 | 5,770 | +1.05% | 265,800 | 1893億610万 | +4.6% | 19.43 | 1.38 |
| 02/05 | 5,760 | 5,760 | 5,700 | 5,710 | +0.35% | 71,900 | 1873億3757万 | +3.84% | 19.23 | 1.36 |
| 02/04 | 5,610 | 5,710 | 5,580 | 5,690 | +1.61% | 76,200 | 1866億8140万 | +3.74% | 19.16 | 1.36 |
| 02/03 | 5,600 | 5,630 | 5,550 | 5,600 | 0% | 121,900 | 1837億2862万 | +2.38% | 18.86 | 1.34 |
| 02/02 | 5,640 | 5,640 | 5,550 | 5,600 | 0% | 62,300 | 1837億2862万 | +2.68% | 18.86 | 1.34 |
| 01/30 | 5,640 | 5,640 | 5,550 | 5,600 | -0.18% | 66,000 | 1837億2862万 | +2.94% | 18.86 | 1.34 |
| 01/29 | 5,590 | 5,670 | 5,570 | 5,610 | -0.18% | 62,600 | 1840億5671万 | +3.41% | 18.89 | 1.34 |
| 01/28 | 5,670 | 5,690 | 5,590 | 5,620 | -1.06% | 115,000 | 1843億8479万 | +3.84% | 18.93 | 1.34 |
| 01/27 | 5,650 | 5,680 | 5,600 | 5,680 | +0.71% | 77,000 | 1863億5331万 | +5.24% | 19.13 | 1.36 |
| 01/26 | 5,650 | 5,700 | 5,610 | 5,640 | -0.18% | 73,800 | 1850億4097万 | +4.85% | 18.99 | 1.35 |
| 01/23 | 5,740 | 5,850 | 5,590 | 5,650 | -0.7% | 140,500 | 1853億6905万 | +5.35% | 19.03 | 1.35 |
| 01/22 | 5,400 | 5,690 | 5,400 | 5,690 | +5.37% | 160,700 | 1866億8140万 | +6.43% | 19.16 | 1.36 |
| 01/21 | 5,470 | 5,500 | 5,400 | 5,400 | -2% | 75,500 | 1771億6688万 | +1.37% | 18.18 | 1.29 |
| 01/20 | 5,500 | 5,550 | 5,480 | 5,510 | +0.18% | 38,900 | 1807億7584万 | +3.61% | 18.55 | 1.32 |
| 01/19 | 5,500 | 5,580 | 5,490 | 5,500 | +1.29% | 48,300 | 1804億4775万 | +3.62% | 18.52 | 1.31 |
| 01/16 | 5,410 | 5,460 | 5,360 | 5,430 | +0.74% | 41,900 | 1781億5114万 | +2.47% | 18.29 | 1.3 |
| 01/15 | 5,380 | 5,420 | 5,320 | 5,390 | +0.94% | 54,900 | 1768億3880万 | +1.79% | 18.15 | 1.29 |
| 01/14 | 5,350 | 5,400 | 5,340 | 5,340 | -0.56% | 44,000 | 1751億9836万 | +0.98% | 17.98 | 1.28 |
| 01/13 | 5,400 | 5,410 | 5,350 | 5,370 | +0.19% | 42,400 | 1761億8262万 | +1.57% | 18.08 | 1.28 |
| 01/09 | 5,340 | 5,400 | 5,340 | 5,360 | +0.19% | 40,100 | 1758億5454万 | +1.44% | 18.05 | 1.28 |
| 01/08 | 5,350 | 5,370 | 5,300 | 5,350 | -0.56% | 35,700 | 1755億2645万 | +1.23% | 18.02 | 1.28 |
| 01/07 | 5,330 | 5,420 | 5,310 | 5,380 | +0.56% | 53,700 | 1765億1071万 | +1.72% | 18.12 | 1.29 |
| 01/06 | 5,360 | 5,360 | 5,270 | 5,350 | -0.19% | 68,400 | 1755億2645万 | +1.06% | 18.02 | 1.28 |
| 01/05 | 5,360 | 5,500 | 5,360 | 5,360 | +1.32% | 87,300 | 1758億5454万 | +1.17% | 18.05 | 1.28 |
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 2026/6/3 | 48,100 | 1712億6132万 | -3.4% 5,404 | |||
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）
- 2026/06/03 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（6/3）
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。
