5857 ARE HD

5857
2024/09/18
時価
1423億円
PER 予
10.34倍
2010年以降
赤字-27.16倍
(2010-2024年)
PBR
1.04倍
2010年以降
0.84-2.25倍
(2010-2024年)
配当 予
4.48%
ROE 予
10.08%
ROA 予
3.42%
資料
Link
CSV,JSON

イベントチャート

2024/04/24~2024/09/18

イベント情報&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
2024
09/181,7971,8061,7751,786-0.11%271,3001423億5971万-1.81%
09/171,8141,8171,7721,788-0.94%308,8001425億1913万-1.65%
09/131,8151,8221,8041,805-0.82%149,3001438億7418万-0.55%
09/121,8151,8321,8051,820+2.13%162,0001450億6981万+0.44%
09/111,8201,8211,7781,782-2.46%267,1001420億4088万-1.49%
09/101,8391,8421,8211,827-0.65%117,0001456億2777万+0.88%
09/091,8161,8421,8091,839+0.33%163,1001465億8427万+2%
09/061,8511,8511,8231,833-0.16%140,2001461億602万+1.66%
09/051,8251,8491,8221,836+0.6%141,3001463億4515万+1.66%
09/041,8341,8461,8221,825-1.56%202,4001454億6835万+0.61%
09/031,8461,8651,8461,854+0.43%86,4001477億7990万+1.76%
09/021,8501,8571,8411,846-0.05%196,5001471億4223万+0.87%
08/301,8351,8511,8301,847+0.65%252,0001472億2194万+0.49%
08/291,8301,8401,8201,835-0.49%176,7001462億6544万-0.54%
08/281,8421,8441,8251,844+0.11%183,4001469億8282万-0.54%
08/271,8271,8451,8181,842+1.04%150,5001468億2340万-1.18%
08/261,8261,8301,8031,823-0.55%148,8001453億893万-2.62%
08/231,8311,8431,8241,833+0.44%99,1001461億602万-2.55%
08/221,8141,8281,8091,825+0.94%116,6001454億6835万-3.44%
08/211,8081,8171,7991,808-1.15%193,7001441億1330万-4.84%
08/201,8371,8401,8171,829+0.49%182,5001457億8719万-4.24%
08/191,8201,8331,8061,820+0.83%202,5001450億6981万-5.26%
08/161,8241,8241,7981,805+0.89%191,8001438億7418万-6.53%
08/151,7591,7941,7571,789+2.88%190,4001425億9884万-7.88%
08/141,7411,7601,7291,739-1.19%223,0001386億1340万-11%
08/131,7201,7621,7051,760+2.86%267,4001402億8729万-10.52%
08/091,7601,7641,6931,711-0.52%356,9001363億8156万-13.63%
08/081,7311,7581,7131,720-1.77%410,8001370億9894万-13.87%
08/071,7861,8111,7241,751-4.11%587,1001395億6991万-12.97%
08/06(5%ルール)野村證券(0.79%)野村アセットマネジメント(3.29%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.98%)
08/061,7631,8381,7511,826+11.14%602,3001455億4806万-9.83%
08/051,8001,8171,5981,643-10.61%817,2001309億6137万-19.26%
08/021,8611,8741,8311,838-2.75%500,5001465億456万-10.47%
08/012,0112,0111,8831,890-7.89%620,8001506億4942万-8.39%
07/31(IR情報)15:30 2025年3月期第1四半期決算短信〔IFRS〕(連結)
07/312,0152,0641,9962,052+1.58%333,3001635億6222万-0.92%
07/302,0402,0512,0022,020-1.85%186,6001610億1154万-2.56%
07/29(5%ルール)三菱UFJ銀行(1.13%)三菱UFJ信託銀行(3.26%)三菱UFJ不動産投資顧問(0%)三菱UFJモルガン・スタンレー証券(0.22%)三菱UFJアセットマネジメント(0.94%)
07/292,0542,0632,0362,058+1.28%139,8001640億4047万-0.77%
07/262,0382,0472,0102,032-0.29%227,9001619億6805万-1.98%
07/252,0522,0522,0282,038-1.26%234,4001624億4630万-1.69%
07/242,0772,0842,0552,064-0.63%169,9001645億1873万-0.34%
07/232,0552,0792,0552,077+1.61%144,4001655億5494万+0.39%
07/222,0402,0502,0282,044-0.24%170,5001629億2455万-1.06%
07/192,0652,0662,0422,049-0.77%144,8001633億2310万-0.82%
07/182,0692,0872,0652,065-0.34%121,1001645億9844万-0.05%
07/172,0812,0922,0722,072+0.19%198,2001651億5640万+0.34%
07/162,0902,0902,0622,068-1.24%193,2001648億3756万+0.19%
07/122,0862,0972,0832,094+0.77%132,4001669億999万+1.5%
07/112,0852,0902,0742,078+0.39%124,3001656億3465万+0.82%
07/102,0792,0872,0602,070-0.48%147,6001649億9698万+0.49%
07/092,0752,0902,0732,080+0.24%127,4001657億9407万+1.02%
07/082,1102,1122,0742,075-1.38%150,2001653億9552万+0.83%
07/052,1302,1332,1042,104-1.08%139,4001677億707万+2.28%
07/042,0952,1302,0952,127+1.77%269,3001695億4037万+3.45%
07/03(自社株買い)取締役会(2024年4月25日)での決議状況(取得期間2024年4月26日~2024年6月30日)
07/032,0722,0902,0692,090+1.06%117,1001665億9115万+1.85%
07/022,0712,0862,0672,068-0.14%130,7001648億3756万+0.93%
07/012,0992,0992,0682,071-1.33%175,9001650億7669万+1.22%
06/282,1002,1052,0872,099-0.05%179,1001673億853万+2.64%
06/272,0892,1002,0852,100+0.38%158,4001673億8824万+2.84%
06/262,0802,0942,0702,092+0.63%220,0001667億5057万+2.65%
06/252,0582,0792,0582,079+1.07%189,2001657億1436万+2.11%
06/242,0502,0742,0502,057+1.08%213,1001639億6077万+1.13%
06/212,0222,0452,0222,035+0.49%278,3001622億718万+0.15%
06/20(IR情報)15:30 自己株式の取得状況および取得終了に関するお知らせ
06/202,0102,0342,0102,025+1.05%182,2001614億1009万-0.2%
06/19(IR情報)17:00 (訂正・数値データ訂正)「2024年3月期決算短信〔IFRS〕(連結)」の一部訂正に関するお知らせ
06/192,0052,0122,0002,004-0.2%140,1001597億3621万-1.13%
06/181,9992,0101,9862,008+0.55%262,0001600億5504万-0.89%
06/172,0382,0461,9861,997-2.73%327,8001591億7824万-1.38%
06/142,0452,0682,0432,053+0.49%266,2001636億4193万+1.38%
06/132,0552,0552,0362,043-0.05%141,9001628億4484万+1.04%
06/122,0402,0572,0342,044+0.2%156,4001629億2455万+1.19%
06/112,0452,0542,0392,040-0.1%173,3001626億572万+1.14%
06/102,0342,0492,0312,042-0.2%149,6001627億6514万+1.39%
06/072,0492,0622,0392,046-0.15%147,0001630億8397万+1.69%
06/062,0432,0512,0242,049+0.29%149,1001633億2310万+1.94%
06/052,0512,0512,0332,043-0.49%194,6001628億4484万+1.64%
06/042,0432,0542,0312,053-0.53%144,3001636億4193万+2.19%
06/03(IR情報)15:30 自己株式の取得状況に関するお知らせ
06/03(自社株買い)取締役会(2024年4月25日)での決議状況(取得期間2024年4月26日~2024年6月30日)
06/032,0772,0892,0582,064+0.24%218,2001645億1873万+2.89%
05/312,0362,0702,0352,059+1.58%496,0001641億2018万+2.85%
05/302,0152,0312,0132,027+0.4%191,4001615億6951万+1.45%
05/292,0112,0272,0042,019+0.4%163,9001609億3184万+1.15%
05/282,0392,0482,0102,011-0.89%216,7001602億9417万+0.75%
05/272,0202,0302,0092,029+0.5%142,3001617億2892万+1.65%
05/241,9902,0221,9812,019+0.3%175,4001609億3184万+1.2%
05/232,0202,0211,9972,013-0.98%185,3001604億5358万+0.9%
05/222,0272,0482,0212,033+0.25%236,1001620億4776万+1.85%
05/212,0052,0442,0032,028+0.75%409,4001616億4921万+1.65%
05/20(IR情報)19:00 剰余金の配当(期末配当)に関するお知らせ
05/201,9762,0191,9752,013+1.92%351,6001604億5358万+0.95%
05/171,9651,9761,9591,975+0.51%132,9001574億2465万-0.95%
05/161,9851,9851,9581,965-0.56%164,2001566億2757万-1.45%
05/151,9901,9921,9711,976-0.6%219,9001575億436万-0.85%
05/141,9911,9911,9701,988-0.35%290,4001584億6087万-0.25%
05/131,9851,9971,9761,995+0.55%219,5001590億1883万+0.2%
05/101,9871,9941,9741,984+0.4%238,6001581億4203万-0.25%
05/091,9801,9941,9611,976-0.05%187,7001575億436万-0.5%
05/081,9751,9871,9571,977-0.05%362,0001575億8407万-0.35%
05/07(自社株買い)取締役会(2024年4月25日)での決議状況(取得期間2024年4月26日~2024年6月30日)
05/071,9791,9821,9611,978-0.05%327,1001576億6378万-0.25%
05/021,9851,9851,9701,979-0.8%242,7001577億4349万-0.05%
05/01(IR情報)15:30 自己株式の取得状況に関するお知らせ
05/012,0382,0421,9871,995-2.3%269,9001590億1883万+0.71%
04/302,0352,0482,0162,042+0.15%541,3001627億6514万+3.08%
04/261,9662,0391,9532,039+3.71%1,189,0001625億2601万+3.03%
04/25(IR情報)15:30 自己株式取得に係る決定事項のお知らせ
04/25(IR情報)15:30 2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ
04/25(IR情報)15:30 2024年3月期決算短信〔IFRS〕(連結)
04/25(IR情報)15:30 役員人事に関するお知らせ
04/251,9701,9841,9591,966+0.2%303,7001567億728万-0.56%
04/241,9781,9871,9491,962-0.05%323,5001563億8844万-0.76%