- 5857
- 2026/09/29
- 時価
- 3061億円
- PER 予
- 10.45倍
- 2010年以降
- 赤字-27.16倍
（2010-2026年） - PBR
- 1.35倍
- 2010年以降
- 0.57-2.25倍
（2010-2026年） - 配当 予
- 3.83%
- ROE 予
- 12.89%
- ROA 予
- 4.55%
- 資料
- Link
- CSV,JSON
ARE HD（5857）の株価チャート
株価
9/29
- 前日 (9/28)
- 3,645
- 始値
- 3,550
- 高値
- 3,550
- 安値
- 3,490
- 終値 -3.29%
- 3,525
- 出来高 -16.99%
- 422,500
乖離率
- 株価（5日）
移動平均値 - -3.19%
3,641 - 株価（25日）
移動平均値 - -6.94%
3,788 - 出来高（5日）
移動平均値 - -27.24%
580,680
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 3,550 | 3,550 | 3,490 | 3,525 | -3.29% | 422,500 | - | -6.94% | - | - |
| 09/28 | 3,670 | 3,690 | 3,635 | 3,645 | -0.41% | 509,000 | - | -4% | - | - |
| 09/25 | 3,660 | 3,705 | 3,650 | 3,660 | -0.27% | 582,800 | - | -3.46% | - | - |
| 09/24 | 3,710 | 3,725 | 3,660 | 3,670 | -0.94% | 602,100 | - | -3.12% | - | - |
| 09/18 | 3,685 | 3,745 | 3,655 | 3,705 | +2.07% | 787,000 | - | -2.14% | - | - |
| 09/17 | 3,670 | 3,685 | 3,590 | 3,630 | -0.82% | 534,400 | - | -4.04% | - | - |
| 09/16 | 3,540 | 3,675 | 3,540 | 3,660 | +2.66% | 438,100 | - | -3.35% | - | - |
| 09/15 | 3,540 | 3,585 | 3,510 | 3,565 | -0.56% | 303,300 | - | -5.86% | - | - |
| 09/14 | 3,520 | 3,590 | 3,490 | 3,585 | +0.84% | 335,400 | - | -5.38% | - | - |
| 09/11 | 3,590 | 3,590 | 3,520 | 3,555 | -4.56% | 535,800 | - | -6.05% | - | - |
| 09/10 | 3,720 | 3,725 | 3,660 | 3,725 | -0.67% | 397,500 | - | -1.48% | - | - |
| 09/09 | 3,675 | 3,750 | 3,670 | 3,750 | +2.04% | 600,900 | - | -0.35% | - | - |
| 09/08 | 3,740 | 3,835 | 3,675 | 3,675 | -2.26% | 514,800 | - | -1.66% | - | - |
| 09/07 | 3,820 | 3,860 | 3,745 | 3,760 | -1.31% | 613,100 | - | +1.29% | - | - |
| 09/04 | 3,895 | 3,900 | 3,770 | 3,810 | -0.39% | 519,400 | - | +3.39% | - | - |
| 09/03 | 3,845 | 3,895 | 3,815 | 3,825 | +1.32% | 590,500 | - | +4.74% | - | - |
| 09/02 | 3,955 | 3,985 | 3,775 | 3,775 | -7.7% | 903,100 | - | +4.31% | - | - |
| 09/01 | 3,950 | 4,140 | 3,925 | 4,090 | +3.54% | 703,300 | - | +13.93% | - | - |
| 08/31 | 3,990 | 4,020 | 3,915 | 3,950 | -5.16% | 1,146,400 | - | +11.2% | - | - |
| 08/28 | 4,015 | 4,280 | 4,005 | 4,165 | +3.48% | 1,288,500 | - | +18.42% | - | - |
| 08/27 | 3,980 | 4,030 | 3,935 | 4,025 | -0.62% | 648,900 | - | +15.76% | - | - |
| 08/26 | 4,030 | 4,125 | 4,010 | 4,050 | +1% | 801,600 | - | +17.8% | - | - |
| 08/25 | 4,000 | 4,090 | 3,975 | 4,010 | +0.88% | 952,400 | - | +18.05% | - | - |
| 08/24 | 4,050 | 4,100 | 3,945 | 3,975 | +1.66% | 1,213,100 | - | +18.52% | - | - |
| 08/21 | 3,800 | 3,945 | 3,800 | 3,910 | +4.13% | 1,296,300 | - | +17.84% | - | - |
| 08/20 | 3,645 | 3,765 | 3,640 | 3,755 | +7.13% | 906,300 | - | +14.31% | - | - |
| 08/19 | 3,500 | 3,570 | 3,450 | 3,505 | -1.68% | 521,500 | - | +7.61% | - | - |
| 08/18 | 3,640 | 3,720 | 3,550 | 3,565 | -1.79% | 872,500 | - | +10.2% | - | - |
| 08/17 | 3,670 | 3,770 | 3,615 | 3,630 | 0% | 450,500 | - | +13.05% | - | - |
| 08/14 | 3,650 | 3,690 | 3,595 | 3,630 | -2.42% | 724,000 | - | +14.01% | - | - |
| 08/13 | 3,665 | 3,780 | 3,665 | 3,720 | +1.64% | 974,400 | - | +17.83% | - | - |
| 08/12 | 3,635 | 3,765 | 3,605 | 3,660 | +0.97% | 1,165,400 | - | +17.01% | - | - |
| 08/10 | 3,575 | 3,680 | 3,560 | 3,625 | +4.47% | 972,500 | - | +16.75% | - | - |
| 08/07 | 3,480 | 3,565 | 3,465 | 3,470 | +0.29% | 677,000 | - | +12.59% | - | - |
| 08/06 | 3,385 | 3,515 | 3,380 | 3,460 | +5.17% | 1,265,700 | - | +13.03% | - | - |
| 08/05 | 3,160 | 3,305 | 3,160 | 3,290 | +6.47% | 1,366,700 | - | +8.22% | - | - |
| 08/04 | 3,060 | 3,125 | 3,025 | 3,090 | +1.31% | 640,900 | - | +2.15% | - | - |
| 08/03 | 3,040 | 3,080 | 2,964 | 3,050 | -1.45% | 700,000 | - | +0.99% | - | - |
| 07/31 | 3,050 | 3,145 | 3,015 | 3,095 | +3.62% | 604,500 | - | +2.69% | - | - |
| 07/30 | 2,992 | 3,030 | 2,965 | 2,987 | -0.2% | 602,000 | - | -0.6% | - | - |
| 07/29 | 3,085 | 3,090 | 2,947 | 2,993 | -2.03% | 832,600 | - | -0.53% | - | - |
| 07/28 | 3,125 | 3,130 | 3,005 | 3,055 | -2.24% | 605,800 | - | +1.39% | - | - |
| 07/27 | 3,150 | 3,150 | 3,075 | 3,125 | +1.46% | 494,300 | - | +3.44% | - | - |
| 07/24 | 3,095 | 3,100 | 3,060 | 3,080 | -2.53% | 543,900 | - | +1.85% | - | - |
| 07/23 | 3,110 | 3,160 | 3,100 | 3,160 | +3.1% | 575,000 | - | +4.36% | - | - |
| 07/22 | 3,080 | 3,110 | 3,035 | 3,065 | +1.16% | 510,900 | - | +1.02% | - | - |
| 07/21 | 2,971 | 3,040 | 2,946 | 3,030 | +3.24% | 645,100 | - | -0.3% | - | - |
| 07/17 | 3,000 | 3,025 | 2,863 | 2,935 | -4.24% | 955,100 | - | -3.64% | - | - |
| 07/16 | 3,085 | 3,110 | 3,045 | 3,065 | -0.65% | 468,100 | - | +0.46% | - | - |
| 07/15 | 3,085 | 3,130 | 3,030 | 3,085 | +1.31% | 710,200 | - | +1.28% | - | - |
| 07/14 | 2,970 | 3,045 | 2,949 | 3,045 | +2.56% | 711,900 | - | +0.03% | - | - |
| 07/13 | 2,978 | 3,015 | 2,938 | 2,969 | +0.54% | 742,200 | - | -2.46% | - | - |
| 07/10 | 2,982 | 2,998 | 2,930 | 2,953 | 0% | 723,700 | - | -3.15% | - | - |
| 07/09 | 2,950 | 2,964 | 2,924 | 2,953 | -0.47% | 555,800 | - | -3.43% | - | - |
| 07/08 | 2,980 | 3,025 | 2,967 | 2,967 | -1.26% | 675,200 | - | -3.23% | - | - |
| 07/07 | 3,060 | 3,090 | 3,000 | 3,005 | -2.59% | 569,700 | - | -2.44% | - | - |
| 07/06 | 3,070 | 3,130 | 3,055 | 3,085 | +1.65% | 490,700 | - | -0.16% | - | - |
| 07/03 | 2,984 | 3,045 | 2,951 | 3,035 | +2.53% | 612,300 | - | -1.97% | - | - |
| 07/02 | 2,950 | 2,994 | 2,921 | 2,960 | +1.58% | 670,200 | - | -4.82% | - | - |
| 07/01 | 2,930 | 2,979 | 2,907 | 2,914 | -0.44% | 656,200 | - | -6.66% | - | - |
| 06/30 | 2,933 | 2,966 | 2,907 | 2,927 | -0.81% | 638,400 | - | -6.75% | - | - |
| 06/29 | 2,947 | 2,954 | 2,880 | 2,951 | +1.23% | 621,000 | - | -6.64% | - | - |
| 06/26 | 2,860 | 2,920 | 2,838 | 2,915 | +1.92% | 1,000,700 | - | -8.39% | - | - |
| 06/25 | 3,115 | 3,120 | 2,860 | 2,860 | -7.44% | 1,369,600 | - | -10.82% | - | - |
| 06/24 | 3,140 | 3,205 | 3,060 | 3,090 | -0.48% | 827,200 | - | -4.3% | - | - |
| 06/23 | 3,240 | 3,240 | 3,100 | 3,105 | -4.02% | 436,200 | - | -4.28% | - | - |
| 06/22 | 3,205 | 3,245 | 3,190 | 3,235 | +0.94% | 290,700 | - | -1.01% | - | - |
| 06/19 | 3,160 | 3,220 | 3,150 | 3,205 | +0.47% | 809,400 | - | -2.49% | - | - |
| 06/18 | 3,240 | 3,265 | 3,175 | 3,190 | -3.48% | 582,400 | - | -3.8% | - | - |
| 06/17 | 3,205 | 3,320 | 3,190 | 3,305 | +3.93% | 574,600 | - | -1.11% | - | - |
| 06/16 | 3,220 | 3,245 | 3,155 | 3,180 | -1.09% | 405,000 | - | -5.72% | - | - |
| 06/15 | 3,150 | 3,240 | 3,135 | 3,215 | +4.89% | 525,000 | - | -5.44% | - | - |
| 06/12 | 2,972 | 3,065 | 2,947 | 3,065 | +4.64% | 816,600 | - | -10.54% | - | - |
| 06/11 | 2,940 | 2,941 | 2,865 | 2,929 | -3.33% | 691,300 | - | -15.49% | - | - |
| 06/10 | 3,015 | 3,065 | 2,982 | 3,030 | -0.82% | 624,200 | - | -13.65% | - | - |
| 06/09 | 3,120 | 3,120 | 3,025 | 3,055 | -1.29% | 645,500 | - | -13.41% | - | - |
| 06/08 | 3,055 | 3,115 | 3,010 | 3,095 | -2.67% | 818,900 | - | -12.74% | - | - |
| 06/05 | 3,160 | 3,210 | 3,150 | 3,180 | +0.63% | 498,700 | - | -10.9% | - | - |
| 06/04 | 3,210 | 3,215 | 3,130 | 3,160 | -4.24% | 509,400 | - | -11.9% | - | - |
| 06/03 | 3,255 | 3,305 | 3,230 | 3,300 | +1.07% | 503,100 | - | -8.51% | - | - |
| 06/02 | 3,190 | 3,285 | 3,085 | 3,265 | +0.62% | 813,800 | - | -9.83% | - | - |
| 06/01 | 3,320 | 3,320 | 3,210 | 3,245 | -3.85% | 629,700 | - | -10.93% | - | - |
| 05/29 | 3,270 | 3,400 | 3,260 | 3,375 | +3.37% | 957,800 | - | -8.11% | - | - |
| 05/28 | 3,300 | 3,325 | 3,185 | 3,265 | -2.1% | 832,300 | - | -11.42% | - | - |
| 05/27 | 3,450 | 3,490 | 3,305 | 3,335 | -3.75% | 804,600 | - | -10.06% | - | - |
| 05/26 | 3,485 | 3,500 | 3,390 | 3,465 | -0.57% | 655,000 | - | -7.08% | - | - |
| 05/25 | 3,600 | 3,630 | 3,445 | 3,485 | -1.27% | 668,800 | - | -6.82% | - | - |
| 05/22 | 3,480 | 3,560 | 3,430 | 3,530 | +3.07% | 614,200 | - | -5.92% | - | - |
| 05/21 | 3,485 | 3,510 | 3,420 | 3,425 | -1.15% | 732,300 | - | -8.91% | - | - |
| 05/20 | 3,575 | 3,575 | 3,420 | 3,465 | -6.1% | 751,000 | - | -8.09% | - | - |
| 05/19 | 3,760 | 3,780 | 3,660 | 3,690 | -0.67% | 477,400 | - | -2.43% | - | - |
| 05/18 | 3,855 | 3,870 | 3,695 | 3,715 | -5.35% | 727,500 | - | -1.88% | - | - |
| 05/15 | 4,045 | 4,110 | 3,840 | 3,925 | +1.68% | 765,000 | - | +3.81% | - | - |
| 05/14 | 4,060 | 4,070 | 3,860 | 3,860 | -4.93% | 659,100 | - | +2.47% | - | - |
| 05/13 | 3,880 | 4,060 | 3,835 | 4,060 | +4.77% | 749,500 | - | +8.09% | - | - |
| 05/12 | 3,910 | 3,970 | 3,855 | 3,875 | +0.78% | 692,900 | - | +3.8% | - | - |
| 05/11 | 4,115 | 4,130 | 3,845 | 3,845 | -5.64% | 1,011,500 | - | +3.39% | - | - |
| 05/08 | 3,980 | 4,105 | 3,880 | 4,075 | +1.62% | 1,248,700 | - | +10.14% | - | - |
| 05/07 | 3,855 | 4,030 | 3,690 | 4,010 | +14.41% | 2,068,300 | - | +9.15% | - | - |
| 05/01 | 3,575 | 3,575 | 3,485 | 3,505 | -0.71% | 626,400 | - | -4.13% | - | - |
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 | 3,525 2026/9/29 | 422,500 | 3061億5870万 | -6.94% 3,788 | |||
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）
- 2026/09/29 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
575円（2011/03/15） - 513%（6.13倍）
3,525円（9/29）
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。
