- 9842
- 2026/09/28
- 時価
- 1226億円
- PER 予
- 11.9倍
- 2010年以降
- 3.47-15.82倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.38-1.21倍
（2010-2026年） - 配当 予
- 2.11%
- ROE 予
- 7.83%
- ROA 予
- 2.89%
- 資料
- Link
- CSV,JSON
アークランズ（9842）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,896
- 始値
- 1,898
- 高値
- 1,903
- 安値
- 1,887
- 終値 -0.11%
- 1,894
- 出来高 +93.54%
- 230,700
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,893 - 株価（25日）
移動平均値 - +0.53%
1,884 - 出来高（5日）
移動平均値 - +34.93%
170,980
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 | 1,898 | 1,903 | 1,887 | 1,894 | -0.11% | 230,700 | - | +0.53% | - | - |
| 09/25 | 1,889 | 1,897 | 1,885 | 1,896 | +0.85% | 119,200 | - | +0.58% | - | - |
| 09/24 | 1,889 | 1,889 | 1,876 | 1,880 | -0.95% | 204,300 | - | -0.32% | - | - |
| 09/18 | 1,900 | 1,901 | 1,886 | 1,898 | +0.05% | 216,600 | - | +0.58% | - | - |
| 09/17 | 1,885 | 1,899 | 1,885 | 1,897 | +0.64% | 84,100 | - | +0.53% | - | - |
| 09/16 | 1,892 | 1,898 | 1,883 | 1,885 | +0.27% | 96,700 | - | -0.11% | - | - |
| 09/15 | 1,889 | 1,895 | 1,879 | 1,880 | -0.48% | 86,700 | - | -0.42% | - | - |
| 09/14 | 1,873 | 1,890 | 1,871 | 1,889 | +1.5% | 98,700 | - | 0% | - | - |
| 09/11 | 1,860 | 1,879 | 1,858 | 1,861 | -1.17% | 152,800 | - | -1.48% | - | - |
| 09/10 | 1,853 | 1,885 | 1,850 | 1,883 | +1.4% | 139,700 | - | -0.32% | - | - |
| 09/09 | 1,878 | 1,890 | 1,857 | 1,857 | -1.28% | 206,000 | - | -1.59% | - | - |
| 09/08 | 1,863 | 1,890 | 1,858 | 1,881 | +0.7% | 210,300 | - | -0.32% | - | - |
| 09/07 | 1,876 | 1,876 | 1,858 | 1,868 | 0% | 139,000 | - | -1.06% | - | - |
| 09/04 | 1,856 | 1,876 | 1,852 | 1,868 | +0.43% | 167,400 | - | -1.16% | - | - |
| 09/03 | 1,878 | 1,878 | 1,844 | 1,860 | +0.76% | 246,800 | - | -1.85% | - | - |
| 09/02 | 1,850 | 1,857 | 1,828 | 1,846 | -1.18% | 298,200 | - | -2.84% | - | - |
| 09/01 | 1,850 | 1,885 | 1,848 | 1,868 | +0.76% | 278,700 | - | -1.84% | - | - |
| 08/31 | 1,829 | 1,866 | 1,826 | 1,854 | +1.09% | 608,900 | - | -2.73% | - | - |
| 08/28 | 1,803 | 1,846 | 1,803 | 1,834 | -3.63% | 2,081,000 | - | -3.88% | - | - |
| 08/27 | 1,904 | 1,925 | 1,900 | 1,903 | -0.68% | 1,516,600 | - | -0.31% | - | - |
| 08/26 | 1,923 | 1,933 | 1,916 | 1,916 | -0.26% | 394,800 | - | +0.37% | - | - |
| 08/25 | 1,935 | 1,938 | 1,920 | 1,921 | -0.16% | 266,800 | - | +0.68% | - | - |
| 08/24 | 1,921 | 1,933 | 1,916 | 1,924 | +0.21% | 225,000 | - | +0.84% | - | - |
| 08/21 | 1,915 | 1,931 | 1,915 | 1,920 | +0.26% | 235,000 | - | +0.73% | - | - |
| 08/20 | 1,927 | 1,929 | 1,909 | 1,915 | +0.21% | 192,700 | - | +0.58% | - | - |
| 08/19 | 1,925 | 1,925 | 1,896 | 1,911 | -0.52% | 221,400 | - | +0.47% | - | - |
| 08/18 | 1,905 | 1,931 | 1,900 | 1,921 | +0.79% | 264,500 | - | +1.11% | - | - |
| 08/17 | 1,905 | 1,915 | 1,904 | 1,906 | +0.05% | 316,200 | - | +0.42% | - | - |
| 08/14 | 1,887 | 1,907 | 1,887 | 1,905 | +0.11% | 240,600 | - | +0.42% | - | - |
| 08/13 | 1,908 | 1,909 | 1,894 | 1,903 | +0.21% | 357,200 | - | +0.32% | - | - |
| 08/12 | 1,915 | 1,919 | 1,896 | 1,899 | -0.73% | 256,200 | - | +0.16% | - | - |
| 08/10 | 1,912 | 1,916 | 1,891 | 1,913 | +1.06% | 285,200 | - | +0.95% | - | - |
| 08/07 | 1,850 | 1,898 | 1,850 | 1,893 | +1.56% | 384,200 | - | -0.11% | - | - |
| 08/06 | 1,856 | 1,872 | 1,844 | 1,864 | +1.47% | 462,700 | - | -1.69% | - | - |
| 08/05 | 1,850 | 1,854 | 1,831 | 1,837 | 0% | 265,400 | - | -3.16% | - | - |
| 08/04 | 1,926 | 1,926 | 1,837 | 1,837 | -3.62% | 586,700 | - | -3.32% | - | - |
| 08/03 | 1,927 | 1,932 | 1,888 | 1,906 | -0.42% | 537,300 | - | +0.11% | - | - |
| 07/31 | 1,963 | 1,974 | 1,912 | 1,914 | -4.01% | 325,300 | - | +0.53% | - | - |
| 07/30 | 2,000 | 2,000 | 1,960 | 1,994 | +0.2% | 466,400 | - | +4.78% | - | - |
| 07/29 | 1,950 | 2,011 | 1,939 | 1,990 | +3.22% | 434,700 | - | +4.9% | - | - |
| 07/28 | 1,943 | 1,949 | 1,920 | 1,928 | -0.62% | 264,600 | - | +1.96% | - | - |
| 07/27 | 1,916 | 1,940 | 1,914 | 1,940 | +2.16% | 382,900 | - | +2.75% | - | - |
| 07/24 | 1,868 | 1,910 | 1,868 | 1,899 | +1.17% | 221,700 | - | +0.85% | - | - |
| 07/23 | 1,878 | 1,888 | 1,870 | 1,877 | -0.16% | 214,600 | - | -0.21% | - | - |
| 07/22 | 1,907 | 1,910 | 1,878 | 1,880 | -1.47% | 281,900 | - | -0.05% | - | - |
| 07/21 | 1,916 | 1,938 | 1,901 | 1,908 | -0.42% | 322,700 | - | +1.44% | - | - |
| 07/17 | 1,885 | 1,950 | 1,881 | 1,916 | +2.35% | 380,900 | - | +1.91% | - | - |
| 07/16 | 1,886 | 1,891 | 1,872 | 1,872 | -0.05% | 182,700 | - | -0.43% | - | - |
| 07/15 | 1,900 | 1,907 | 1,872 | 1,873 | +0.11% | 188,400 | - | -0.43% | - | - |
| 07/14 | 1,870 | 1,889 | 1,866 | 1,871 | +0.59% | 210,100 | - | -0.58% | - | - |
| 07/13 | 1,879 | 1,888 | 1,860 | 1,860 | -0.69% | 241,500 | - | -1.17% | - | - |
| 07/10 | 1,888 | 1,894 | 1,873 | 1,873 | -0.27% | 315,100 | - | -0.53% | - | - |
| 07/09 | 1,879 | 1,893 | 1,876 | 1,878 | -0.69% | 249,400 | - | -0.32% | - | - |
| 07/08 | 1,872 | 1,905 | 1,872 | 1,891 | +0.59% | 171,000 | - | +0.42% | - | - |
| 07/07 | 1,877 | 1,893 | 1,865 | 1,880 | +0.11% | 210,300 | - | -0.05% | - | - |
| 07/06 | 1,887 | 1,890 | 1,840 | 1,878 | -1.98% | 627,600 | - | -0.05% | - | - |
| 07/03 | 1,943 | 1,943 | 1,916 | 1,916 | +0.16% | 143,900 | - | +2.02% | - | - |
| 07/02 | 1,907 | 1,928 | 1,903 | 1,913 | +1.38% | 187,900 | - | +1.86% | - | - |
| 07/01 | 1,912 | 1,922 | 1,877 | 1,887 | -1.82% | 152,900 | - | +0.59% | - | - |
| 06/30 | 1,939 | 1,945 | 1,915 | 1,922 | -1.13% | 181,700 | - | +2.56% | - | - |
| 06/29 | 1,907 | 1,951 | 1,906 | 1,944 | +2.75% | 271,700 | - | +3.85% | - | - |
| 06/26 | 1,897 | 1,907 | 1,882 | 1,892 | -0.21% | 101,000 | - | +1.34% | - | - |
| 06/25 | 1,874 | 1,906 | 1,865 | 1,896 | +2.49% | 150,500 | - | +1.55% | - | - |
| 06/24 | 1,843 | 1,866 | 1,843 | 1,850 | +0.54% | 73,800 | - | -0.8% | - | - |
| 06/23 | 1,826 | 1,853 | 1,826 | 1,840 | +0.22% | 89,700 | - | -1.29% | - | - |
| 06/22 | 1,848 | 1,869 | 1,836 | 1,836 | +1.27% | 137,700 | - | -1.5% | - | - |
| 06/19 | 1,855 | 1,891 | 1,813 | 1,813 | -2.58% | 471,200 | - | -2.63% | - | - |
| 06/18 | 1,852 | 1,876 | 1,838 | 1,861 | -0.64% | 163,400 | - | -0.05% | - | - |
| 06/17 | 1,894 | 1,903 | 1,861 | 1,873 | -0.32% | 111,400 | - | +0.75% | - | - |
| 06/16 | 1,919 | 1,919 | 1,864 | 1,879 | -1% | 174,500 | - | +1.24% | - | - |
| 06/15 | 1,900 | 1,909 | 1,879 | 1,898 | -0.16% | 111,500 | - | +2.43% | - | - |
| 06/12 | 1,907 | 1,908 | 1,891 | 1,901 | +0.16% | 153,600 | - | +2.81% | - | - |
| 06/11 | 1,900 | 1,900 | 1,877 | 1,898 | +0.11% | 87,000 | - | +2.93% | - | - |
| 06/10 | 1,890 | 1,908 | 1,886 | 1,896 | +0.74% | 112,200 | - | +3.04% | - | - |
| 06/09 | 1,895 | 1,905 | 1,870 | 1,882 | -0.21% | 96,000 | - | +2.56% | - | - |
| 06/08 | 1,864 | 1,899 | 1,855 | 1,886 | +0.21% | 122,900 | - | +3% | - | - |
| 06/05 | 1,856 | 1,882 | 1,856 | 1,882 | +1.4% | 79,900 | - | +3.01% | - | - |
| 06/04 | 1,850 | 1,863 | 1,836 | 1,856 | +0.76% | 90,400 | - | +1.81% | - | - |
| 06/03 | 1,815 | 1,852 | 1,809 | 1,842 | +0.71% | 111,700 | - | +1.21% | - | - |
| 06/02 | 1,850 | 1,850 | 1,820 | 1,829 | -1.61% | 154,800 | - | +0.61% | - | - |
| 06/01 | 1,873 | 1,884 | 1,851 | 1,859 | -2.41% | 188,800 | - | +2.26% | - | - |
| 05/29 | 1,850 | 1,910 | 1,850 | 1,905 | +1.76% | 165,500 | - | +4.67% | - | - |
| 05/28 | 1,851 | 1,876 | 1,850 | 1,872 | +1.41% | 127,300 | - | +2.86% | - | - |
| 05/27 | 1,850 | 1,860 | 1,840 | 1,846 | -0.38% | 130,000 | - | +1.26% | - | - |
| 05/26 | 1,839 | 1,859 | 1,826 | 1,853 | +0.6% | 125,600 | - | +1.48% | - | - |
| 05/25 | 1,863 | 1,873 | 1,833 | 1,842 | -1.55% | 140,900 | - | +0.77% | - | - |
| 05/22 | 1,847 | 1,873 | 1,843 | 1,871 | +1.3% | 126,100 | - | +2.46% | - | - |
| 05/21 | 1,847 | 1,860 | 1,837 | 1,847 | +0.76% | 153,800 | - | +1.21% | - | - |
| 05/20 | 1,846 | 1,859 | 1,821 | 1,833 | -0.54% | 123,800 | - | +0.44% | - | - |
| 05/19 | 1,797 | 1,847 | 1,790 | 1,843 | +3.13% | 151,400 | - | +0.93% | - | - |
| 05/18 | 1,816 | 1,816 | 1,780 | 1,787 | -1.27% | 178,900 | - | -2.19% | - | - |
| 05/15 | 1,796 | 1,814 | 1,796 | 1,810 | +0.84% | 116,200 | - | -1.15% | - | - |
| 05/14 | 1,786 | 1,809 | 1,782 | 1,795 | +0.39% | 122,000 | - | -2.07% | - | - |
| 05/13 | 1,790 | 1,800 | 1,785 | 1,788 | -0.28% | 126,700 | - | -2.56% | - | - |
| 05/12 | 1,795 | 1,803 | 1,786 | 1,793 | -0.39% | 116,900 | - | -2.34% | - | - |
| 05/11 | 1,788 | 1,802 | 1,786 | 1,800 | +0.73% | 134,600 | - | -1.96% | - | - |
| 05/08 | 1,790 | 1,796 | 1,778 | 1,787 | -0.17% | 142,900 | - | -2.67% | - | - |
| 05/07 | 1,790 | 1,804 | 1,781 | 1,790 | +1.13% | 200,100 | - | -2.51% | - | - |
| 05/01 | 1,771 | 1,788 | 1,763 | 1,770 | -0.45% | 177,200 | - | -3.59% | - | - |
| 04/30 | 1,785 | 1,799 | 1,770 | 1,778 | -1.66% | 258,900 | - | -3.21% | - | - |
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 2月期 | 1,330 2,660 7/20 | 500 1,000 2/29 | 245,600 122,800 10/19 | - | - | +12.85% 7/20 | -26.13% 1/22 |
| 2009年 2月期 | 665 1,330 6/27 | 351 701 2/24 | 519,800 259,900 4/16 | - | - | +17.5% 4/8 | -22.96% 2/23 |
| 2010年 2月期 | 608 1,215 10/8 | 351 702 3/4 | 277,800 138,900 6/23 | - | - | +19.24% 7/3 | -10.5% 11/17 |
| 2011年 2月期 | 673 1,345 6/21 | 421 841 10/29 | 244,800 122,400 5/17 | 278億2918万 | 174億99万 | +19.17% 4/7 | -22.82% 3/15 |
| 2012年 2月期 | 799 1,597 10/11 | 396 792 3/15 | 385,400 192,700 2/3 | 330億4327万 | 163億8714万 | +20.3% 7/1 | -8.98% 9/14 |
| 2013年 2月期 | 782 1,564 3/30 | 531 1,061 10/11 | 499,000 249,500 8/15 | 323億6047万 | 219億5298万 | +15.85% 4/1 | -9.6% 4/23 |
| 2014年 2月期 | 1,115 2,230 5/7 | 691 1,382 3/7 | 389,800 194,900 10/11 | 461億4057万 | 285億9474万 | +22.32% 4/9 | -17.53% 6/14 |
| 2015年 2月期 | 1,495 2,990 9/17 | 835 1,670 3/25 | 850,000 425,000 9/17 | 618億6562万 | 345億5370万 | +17.53% 9/17 | -11.25% 10/17 |
| 2016年 2月期 | 1,598 3,195 8/6 | 940 1,879 2/12 | 387,600 193,800 10/29 | 661億724万 | 388億7809万 | +16.42% 3/15 | -21.33% 2/12 |
| 2017年 2月期 | 1,499 12/20 | 1,049 8/26 | 203,300 2/15 | 620億3114万 | 434億938万 | +10.93% 12/19 | -8.34% 4/12 |
| 2018年 2月期 | 1,967 1/30 | 1,300 4/6 | 305,400 9/20 | 813億9777万 | 537億9619万 | +11.38% 9/20 | -6.99% 2/14 |
| 2019年 2月期 | 1,834 4/5 | 1,259 12/26 | 290,800 6/20 | 758億9401万 | 520億9954万 | +9.64% 3/27 | -13.05% 12/25 |
| 2020年 2月期 | 1,569 3/27 | 1,079 2/28 | 180,200 3/26 | 649億2786万 | 446億5083万 | +8.79% 9/13 | -20.53% 3/13 |
| 2021年 2月期 | 2,421 10/15 | 754 3/19 | 1,847,000 6/9 | 1001億8506万 | 312億179万 | +45.76% 6/12 | -13.68% 11/17 |
| 2022年 2月期 | 1,935 3/23 | 1,402 6/21 6/3 | 1,155,200 6/22 | 800億7356万 | 580億1712万 | +13.94% 9/15 | -10.43% 4/30 |
| 2023年 2月期 | 1,754 10/12 | 1,381 1/20 | 1,710,800 10/5 | 725億8347万 | 571億4810万 | +14.55% 10/7 | -7.77% 1/19 |
| 2024年 2月期 | 1,749 1/10 | 1,420 3/16 | 1,939,900 4/17 | 1132億1866万 | 587億6199万 | +8.27% 4/14 | -8.38% 10/4 |
| 2025年 2月期 | 2,011 4/15 | 1,578 8/5 | 2,185,400 8/28 | 1301億7881万 | 1021億4926万 | +13.71% 4/15 | -13.28% 8/5 |
| 2026年 2月期 | 2,047 2/25 | 1,501 4/7 | 1,782,700 8/27 | 1325億921万 | 971億6479万 | +6.79% 4/16 | -8.54% 3/12 |
| 最新 | 1,894 2026/9/28 | 230,700 | 1226億500万 | +0.53% 1,884 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 45%（1.45倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/28 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
330円（2003/03/28） - 474%（5.74倍）
1,894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。
