ARE HD（5857）の株価チャート
株価
5/14
- 前日 (5/13)
- 4,060
- 始値
- 4,060
- 高値
- 4,070
- 安値
- 3,860
- 終値 -4.93%
- 3,860
- 出来高 -12.06%
- 659,100
乖離率
- 株価（5日）
移動平均値 - -2.1%
3,943 - 株価（25日）
移動平均値 - +2.47%
3,767 - 出来高（5日）
移動平均値 - -24.44%
872,340
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 4,060 | 4,070 | 3,860 | 3,860 | -4.93% | 659,100 | 3174億3788万 | +2.47% | 10.83 | 1.36 |
| 05/13 | 3,880 | 4,060 | 3,835 | 4,060 | +4.77% | 749,500 | 3338億8544万 | +8.09% | 11.39 | 1.43 |
| 05/12 | 3,910 | 3,970 | 3,855 | 3,875 | +0.78% | 692,900 | 3186億7145万 | +3.8% | 10.87 | 1.37 |
| 05/11 | 4,115 | 4,130 | 3,845 | 3,845 | -5.64% | 1,011,500 | 3162億431万 | +3.39% | 10.78 | 1.36 |
| 05/08 | 3,980 | 4,105 | 3,880 | 4,075 | +1.62% | 1,248,700 | 3351億1901万 | +10.14% | 11.43 | 1.44 |
| 05/07 | 3,855 | 4,030 | 3,690 | 4,010 | +14.41% | 2,068,300 | 3297億7355万 | +9.15% | 11.25 | 1.41 |
| 05/01 | 3,575 | 3,575 | 3,485 | 3,505 | -0.71% | 626,400 | 2882億4346万 | -4.13% | 9.83 | 1.24 |
| 04/30 | 3,580 | 3,600 | 3,470 | 3,530 | -3.16% | 599,500 | 2902億9941万 | -3.45% | 9.9 | 1.25 |
| 04/28 | 3,675 | 3,685 | 3,610 | 3,645 | +0.28% | 851,400 | 2997億5675万 | -0.36% | 10.22 | 1.29 |
| 04/27 | 3,615 | 3,675 | 3,555 | 3,635 | -0.27% | 381,200 | 2989億3438万 | -0.41% | 10.19 | 1.28 |
| 04/24 | 3,670 | 3,710 | 3,625 | 3,645 | -0.55% | 405,800 | 2997億5675万 | +0.16% | 10.22 | 1.29 |
| 04/23 | 3,780 | 3,790 | 3,640 | 3,665 | -3.43% | 727,500 | 3014億151万 | +0.77% | 10.28 | 1.29 |
| 04/22 | 3,925 | 3,935 | 3,755 | 3,795 | -5.01% | 709,700 | 3120億9242万 | +4.12% | 10.64 | 1.34 |
| 04/21 | 3,930 | 4,045 | 3,925 | 3,995 | +7.39% | 1,034,000 | 3285億3998万 | +9.72% | 11.2 | 1.41 |
| 04/20 | 3,835 | 3,835 | 3,720 | 3,720 | -2.11% | 319,500 | 3059億2459万 | +2.54% | 10.43 | 1.31 |
| 04/17 | 3,845 | 3,865 | 3,775 | 3,800 | -1.55% | 353,500 | 3125億361万 | +4.6% | 10.66 | 1.34 |
| 04/16 | 3,775 | 3,875 | 3,735 | 3,860 | +2.93% | 459,100 | 3174億3788万 | +6.16% | 10.83 | 1.36 |
| 04/15 | 3,850 | 3,870 | 3,730 | 3,750 | -0.79% | 460,500 | 3083億9172万 | +2.94% | 10.52 | 1.32 |
| 04/14 | 3,750 | 3,780 | 3,710 | 3,780 | +1.61% | 311,700 | 3108億5886万 | +3.56% | 10.6 | 1.33 |
| 04/13 | 3,655 | 3,720 | 3,650 | 3,720 | +0.81% | 335,200 | 3059億2459万 | +1.86% | 10.43 | 1.31 |
| 04/10 | 3,795 | 3,805 | 3,670 | 3,690 | -1.73% | 411,800 | 3034億5745万 | +0.63% | 10.35 | 1.3 |
| 04/09 | 3,760 | 3,790 | 3,690 | 3,755 | -0.79% | 625,000 | 3088億291万 | +2.07% | 10.53 | 1.32 |
| 04/08 | 3,735 | 3,805 | 3,715 | 3,785 | +5.29% | 650,100 | 3112億7005万 | +2.6% | 10.61 | 1.34 |
| 04/07 | 3,580 | 3,620 | 3,550 | 3,595 | +0.42% | 270,600 | 2956億4486万 | -3.15% | 10.08 | 1.27 |
| 04/06 | 3,590 | 3,610 | 3,540 | 3,580 | -0.28% | 284,400 | 2944億1130万 | -4.71% | 10.04 | 1.26 |
| 04/03 | 3,550 | 3,615 | 3,535 | 3,590 | +3.16% | 331,400 | 2952億3368万 | -5.43% | 10.07 | 1.27 |
| 04/02 | 3,605 | 3,700 | 3,455 | 3,480 | -1.56% | 691,200 | 2861億8752万 | -9.07% | 9.76 | 1.23 |
| 04/01 | 3,500 | 3,535 | 3,440 | 3,535 | +5.37% | 449,300 | 2907億1060万 | -8.44% | 9.91 | 1.25 |
| 03/31 | 3,325 | 3,445 | 3,315 | 3,355 | -1.9% | 652,300 | 2759億779万 | -13.75% | 11.16 | 1.18 |
| 03/30 | 3,315 | 3,425 | 3,315 | 3,420 | -4.2% | 760,800 | 2812億5325万 | -12.87% | 11.38 | 1.21 |
| 03/27 | 3,490 | 3,600 | 3,465 | 3,570 | +1.56% | 567,100 | 2935億8892万 | -9.76% | 11.88 | 1.26 |
| 03/26 | 3,600 | 3,610 | 3,470 | 3,515 | -1.68% | 431,000 | 2890億6584万 | -11.57% | 11.7 | 1.24 |
| 03/25 | 3,600 | 3,620 | 3,545 | 3,575 | +3.92% | 524,600 | 2940億11万 | -10.38% | 11.9 | 1.26 |
| 03/24 | 3,485 | 3,485 | 3,355 | 3,440 | +2.69% | 619,800 | 2828億9801万 | -14.06% | 11.45 | 1.21 |
| 03/23 | 3,405 | 3,425 | 3,265 | 3,350 | -7.07% | 1,306,600 | 2670億2410万 | -16.67% | 10.5 | 1.11 |
| 03/19 | 3,690 | 3,720 | 3,600 | 3,605 | -6.73% | 711,200 | 2873億4982万 | -11.03% | 11.3 | 1.2 |
| 03/18 | 3,795 | 3,870 | 3,790 | 3,865 | +4.88% | 403,300 | 3080億7407万 | -4.99% | 12.12 | 1.28 |
| 03/17 | 3,750 | 3,765 | 3,665 | 3,685 | +0.14% | 398,600 | 2937億2651万 | -9.5% | 11.55 | 1.22 |
| 03/16 | 3,775 | 3,795 | 3,605 | 3,680 | -4.29% | 677,600 | 2933億2797万 | -9.74% | 11.54 | 1.22 |
| 03/13 | 3,770 | 3,905 | 3,770 | 3,845 | -1.03% | 446,800 | 3064億7990万 | -5.88% | 12.06 | 1.28 |
| 03/12 | 3,945 | 3,990 | 3,860 | 3,885 | -3.72% | 498,500 | 3096億6825万 | -4.94% | 12.18 | 1.29 |
| 03/11 | 4,020 | 4,105 | 4,000 | 4,035 | +2.8% | 544,400 | 3216億2455万 | -0.96% | 12.65 | 1.34 |
| 03/10 | 3,910 | 4,015 | 3,860 | 3,925 | +3.02% | 687,500 | 3128億5660万 | -3.11% | 12.31 | 1.3 |
| 03/09 | 3,815 | 3,875 | 3,685 | 3,810 | -6.96% | 1,023,100 | 3036億9010万 | -5.67% | 11.95 | 1.27 |
| 03/06 | 3,865 | 4,125 | 3,865 | 4,095 | +2.25% | 801,800 | 3264億707万 | +1.41% | 12.84 | 1.36 |
| 03/05 | 4,210 | 4,280 | 3,970 | 4,005 | +0.25% | 1,064,400 | 3192億3329万 | -0.52% | 12.56 | 1.33 |
| 03/04 | 4,170 | 4,290 | 3,920 | 3,995 | -8.69% | 1,751,000 | 3184億3620万 | -0.6% | 12.53 | 1.33 |
| 03/03 | 4,650 | 4,670 | 4,365 | 4,375 | -7.11% | 1,419,000 | 3487億2551万 | +9.1% | 13.72 | 1.45 |
| 03/02 | 4,605 | 4,720 | 4,490 | 4,710 | +3.4% | 1,023,100 | 3754億2792万 | +18.16% | 14.77 | 1.57 |
| 02/27 | 4,360 | 4,645 | 4,345 | 4,555 | +4.11% | 1,070,700 | 3630億7307万 | +15.49% | 14.28 | 1.51 |
| 02/26 | 4,420 | 4,525 | 4,320 | 4,375 | +1.39% | 875,300 | 3487億2551万 | +11.95% | 13.72 | 1.45 |
| 02/25 | 4,310 | 4,335 | 4,220 | 4,315 | +1.41% | 653,000 | 3439億4298万 | +11.3% | 13.53 | 1.43 |
| 02/24 | 4,290 | 4,370 | 4,235 | 4,255 | +0.24% | 915,400 | 3391億6046万 | +10.61% | 13.34 | 1.41 |
| 02/20 | 4,135 | 4,250 | 4,090 | 4,245 | +1.43% | 815,200 | 3383億6338万 | +11.13% | 13.31 | 1.41 |
| 02/19 | 4,070 | 4,185 | 4,025 | 4,185 | +3.59% | 655,300 | 3335億8085万 | +10.33% | 13.12 | 1.39 |
| 02/18 | 3,925 | 4,045 | 3,900 | 4,040 | +4.39% | 678,800 | 3220億2309万 | +7.25% | 12.67 | 1.34 |
| 02/17 | 3,935 | 3,970 | 3,865 | 3,870 | -1.78% | 770,700 | 3084億7262万 | +3.34% | 12.13 | 1.29 |
| 02/16 | 3,950 | 3,985 | 3,855 | 3,940 | +2.47% | 703,300 | 3140億5223万 | +5.8% | 12.35 | 1.31 |
| 02/13 | 4,070 | 4,070 | 3,840 | 3,845 | -7.35% | 1,199,800 | 3064億7990万 | +3.86% | 12.06 | 1.28 |
| 02/12 | 4,050 | 4,245 | 3,985 | 4,150 | +3.62% | 986,100 | 3307億9105万 | +12.68% | 13.01 | 1.38 |
| 02/10 | 4,010 | 4,050 | 3,965 | 4,005 | +0.63% | 888,700 | 3192億3329万 | +9.73% | 12.56 | 1.33 |
| 02/09 | 3,880 | 3,985 | 3,815 | 3,980 | +4.87% | 1,100,900 | 3172億4057万 | +9.94% | 12.48 | 1.32 |
| 02/06 | 3,700 | 3,815 | 3,635 | 3,795 | -2.19% | 1,176,900 | 3024億9447万 | +5.77% | 11.9 | 1.26 |
| 02/05 | 3,900 | 4,000 | 3,835 | 3,880 | -0.51% | 1,611,100 | 3092億6970万 | +8.68% | 12.16 | 1.29 |
| 02/04 | 3,635 | 3,910 | 3,610 | 3,900 | +9.09% | 2,642,800 | 3108億6388万 | +10.01% | 12.23 | 1.3 |
| 02/03 | 3,500 | 3,605 | 3,470 | 3,575 | +3.77% | 1,469,900 | 2849億5855万 | +1.59% | 11.21 | 1.19 |
| 02/02 | 3,445 | 3,580 | 3,420 | 3,445 | -5.1% | 2,016,000 | 2745億9643万 | -1.74% | 10.8 | 1.15 |
| 01/30 | 3,745 | 3,785 | 3,600 | 3,630 | -4.22% | 1,602,500 | 2893億4253万 | +3.83% | 11.38 | 1.21 |
| 01/29 | 3,840 | 3,850 | 3,725 | 3,790 | -0.26% | 1,025,800 | 3020億9592万 | +8.97% | 11.88 | 1.26 |
| 01/28 | 3,750 | 3,815 | 3,705 | 3,800 | -0.52% | 927,800 | 3028億9301万 | +10.05% | 11.91 | 1.26 |
| 01/27 | 3,715 | 3,830 | 3,640 | 3,820 | +1.6% | 930,300 | 3044億8718万 | +11.53% | 11.98 | 1.27 |
| 01/26 | 3,715 | 3,795 | 3,710 | 3,760 | -0.4% | 1,001,500 | 2997億466万 | +10.65% | 11.79 | 1.25 |
| 01/23 | 3,700 | 3,800 | 3,670 | 3,775 | +3% | 1,133,500 | 3009億29万 | +12.02% | 11.84 | 1.25 |
| 01/22 | 3,790 | 3,790 | 3,605 | 3,665 | +0.41% | 1,394,300 | 2921億3234万 | +9.6% | 11.49 | 1.22 |
| 01/21 | 3,545 | 3,675 | 3,540 | 3,650 | +1.39% | 880,300 | 2909億3671万 | +9.81% | 11.44 | 1.21 |
| 01/20 | 3,570 | 3,600 | 3,535 | 3,600 | +0.84% | 373,300 | 2869億5127万 | +9.02% | 11.29 | 1.2 |
| 01/19 | 3,600 | 3,655 | 3,535 | 3,570 | -0.28% | 784,400 | 2845億6001万 | +8.87% | 11.19 | 1.19 |
| 01/16 | 3,585 | 3,610 | 3,515 | 3,580 | +0.14% | 594,500 | 2853億5710万 | +9.95% | 11.22 | 1.19 |
| 01/15 | 3,535 | 3,595 | 3,525 | 3,575 | +0.85% | 724,600 | 2849億5855万 | +10.58% | 11.21 | 1.19 |
| 01/14 | 3,615 | 3,635 | 3,520 | 3,545 | +1.72% | 873,000 | 2825億6729万 | +10.44% | 11.11 | 1.18 |
| 01/13 | 3,560 | 3,565 | 3,430 | 3,485 | +4.03% | 1,079,200 | 2777億8477万 | +9.32% | 10.93 | 1.16 |
| 01/09 | 3,370 | 3,395 | 3,325 | 3,350 | -0.59% | 438,000 | 2670億2410万 | +5.78% | 10.5 | 1.11 |
| 01/08 | 3,410 | 3,460 | 3,355 | 3,370 | -0.3% | 709,800 | 2686億1827万 | +6.92% | 10.57 | 1.12 |
| 01/07 | 3,425 | 3,440 | 3,350 | 3,380 | +1.35% | 949,700 | 2694億1536万 | +7.75% | 10.6 | 1.12 |
| 01/06 | 3,275 | 3,365 | 3,265 | 3,335 | +3.09% | 707,800 | 2658億2847万 | +6.82% | 10.46 | 1.11 |
| 01/05 | 3,250 | 3,270 | 3,195 | 3,235 | +1.25% | 439,700 | 2578億5760万 | +4.09% | 10.14 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 3,225 | 3,245 | 3,150 | 3,195 | -4.05% | 753,100 | 2546億6925万 | +3.23% | 10.02 | 1.52 |
| 12/29 | 3,365 | 3,420 | 3,295 | 3,330 | +1.99% | 664,100 | 2654億2993万 | +8.08% | 10.44 | 1.59 |
| 12/26 | 3,250 | 3,310 | 3,240 | 3,265 | +0.77% | 312,200 | 2602億4886万 | +6.73% | 10.24 | 1.56 |
| 12/25 | 3,275 | 3,315 | 3,225 | 3,240 | -0.61% | 229,100 | 2582億5614万 | +6.58% | 10.16 | 1.54 |
| 12/24 | 3,225 | 3,315 | 3,205 | 3,260 | +2.35% | 745,400 | 2598億5032万 | +7.95% | 10.22 | 1.55 |
| 12/23 | 3,220 | 3,220 | 3,165 | 3,185 | +0.16% | 324,500 | 2538億7217万 | +6.13% | 9.99 | 1.52 |
| 12/22 | 3,225 | 3,240 | 3,160 | 3,180 | 0% | 296,700 | 2534億7362万 | +6.43% | 9.97 | 1.51 |
| 12/19 | 3,105 | 3,210 | 3,095 | 3,180 | +2.58% | 564,000 | 2534億7362万 | +6.89% | 9.97 | 1.51 |
| 12/18 | 3,165 | 3,240 | 3,035 | 3,100 | -1.12% | 640,800 | 2470億9693万 | +4.69% | 9.72 | 1.48 |
| 12/17 | 3,080 | 3,250 | 3,055 | 3,135 | +2.28% | 753,200 | 2498億8673万 | +6.31% | 9.83 | 1.49 |
| 12/16 | 3,140 | 3,145 | 3,025 | 3,065 | -1.92% | 385,400 | 2443億712万 | +4.54% | 9.61 | 1.46 |
| 12/15 | 3,130 | 3,225 | 3,105 | 3,125 | -0.95% | 329,000 | 2490億8965万 | +7.17% | 9.8 | 1.49 |
| 12/12 | 3,135 | 3,160 | 3,070 | 3,155 | +1.45% | 407,800 | 2514億8091万 | +8.91% | 9.89 | 1.5 |
| 12/11 | 3,030 | 3,150 | 3,020 | 3,110 | +2.81% | 444,400 | 2478億9401万 | +8.14% | 9.75 | 1.48 |
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 | |
| 2010年 3月期 | 937 1,873 6/1 | 612 1,223 4/8 | 959,400 479,700 9/4 | - | - | +20.16% 6/1 | -15.36% 10/5 |
| 2011年 3月期 | 1,043 2,085 6/21 | 575 1,150 3/15 | 1,062,800 531,400 5/14 | 755億9030万 | 416億9249万 | +17.08% 6/21 | -25.23% 3/15 |
| 2012年 3月期 | 937 1,873 9/1 | 717 1,433 11/24 | 818,600 409,300 7/15 | 679億438万 | 519億5247万 | +8.42% 7/22 | -11.01% 9/26 |
| 2013年 3月期 | 1,013 2,026 3/29 | 611 1,221 8/7 | 1,340,200 670,100 7/31 | 734億5130万 | 442億6655万 | +17.08% 2/4 | -20.22% 8/3 |
| 2014年 3月期 | 1,089 2,178 5/15 | 705 1,410 6/26 | 1,603,600 801,800 7/30 | 789億6196万 | 511億1862万 | +11.36% 7/31 | -22.13% 6/7 |
| 2015年 3月期 | 1,096 2,191 3/26 | 778 1,555 4/14 | 1,345,200 672,600 12/11 | 794億3326万 | 563億7550万 | +9.95% 2/25 | -9.42% 10/17 |
| 2016年 3月期 | 1,188 2,375 5/12 2,376 5/7 | 704 1,408 2/24 | 866,800 433,400 4/8 | 861億406万 | 510億4611万 | +7.59% 5/12 | -11.97% 2/12 |
| 2017年 3月期 | 1,140 2,279 2/1 | 671 1,342 4/8 | 965,800 482,900 2/6 | 826億2364万 | 486億5332万 | +10.83% 5/13 | -7.95% 2/9 |
| 2018年 3月期 | 1,300 2,599 10/27 | 909 1,818 6/23 | 9,034,600 4,517,300 12/5 | 942億2504万 | 659億1039万 | +13.26% 8/3 | -16.25% 11/28 |
| 2019年 3月期 | 1,231 2,462 10/29 | 949 1,898 10/25 1,897 4/10 | 3,188,000 1,594,000 10/29 | 981億2139万 | 756億4354万 | +17.89% 10/29 | -8.27% 2/8 |
| 2020年 3月期 | 1,440 2,880 1/28 | 966 1,932 3/19 | 1,952,400 976,200 10/30 | 1147億8051万 | 769億9859万 | +12.38% 11/6 | -19.9% 3/18 |
| 2021年 3月期 | 2,310 4,620 2/2 | 1,041 2,081 4/6 | 3,007,000 1,503,500 2/26 | 1841億2706万 | 829億3688万 | +24.87% 7/30 | -9.96% 11/30 |
| 2022年 3月期 | 2,425 5/12 | 1,904 10/5 | 1,945,400 4/28 | 1932億9356万 | 1517億6534万 | +10.48% 3/1 | -10.97% 10/4 |
| 2023年 3月期 | 2,335 4/5 | 1,838 10/28 | 1,396,700 10/28 | 1861億1978万 | 1465億456万 | +6.62% 11/25 | -7.46% 5/12 |
| 2024年 3月期 | 2,057 1/31 | 1,768 10/26 | 1,478,300 7/28 | 1639億6077万 | 1409億2496万 | +4.5% 1/9 | -5.84% 10/26 |
| 2025年 3月期 | 2,133 7/5 | 1,598 8/5 | 1,509,900 1/31 | 1700億1863万 | 1273億7448万 | +13.88% 1/31 | -19.25% 8/5 |
| 2026年 3月期 | 4,720 3/2 | 1,548 4/7 | 2,986,700 7/31 | 3762億2500万 | 1233億8904万 | +18.18% 3/2 | -16.66% 3/23 |
| 最新 | 3,860 2026/5/14 | 659,100 | 3174億3788万 | +2.47% 3,767 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 87%（1.87倍）
- 2026/05/14 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
575円（2011/03/15） - 571%（6.71倍）
3,860円（5/14）
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。
