日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	1,837	1,848	1,812	1,836	-0.27%	197,800	1188億5047万	-6.37%
03/05	1,881	1,887	1,841	1,841	-0.27%	252,900	1191億7413万	-6.21%
03/04	1,864	1,870	1,823	1,846	-1.81%	273,600	1194億9780万	-6.06%
03/03	15:30 売上高前年同月比推移に関するお知らせ
03/03	1,926	1,927	1,880	1,880	-3.84%	261,500	1216億9873万	-4.42%
03/02	1,938	1,959	1,920	1,955	-0.05%	244,300	1265億5374万	-0.66%
02/27	1,963	1,969	1,936	1,956	-0.36%	315,100	1266億1847万	-0.51%
02/26	2,003	2,014	1,959	1,963	-3.54%	1,269,300	1270億7160万	-0.05%
02/25	2,044	2,047	2,021	2,035	-0.44%	1,462,000	1317億3241万	+3.72%
02/24	2,014	2,044	2,009	2,044	+1.54%	584,200	1323億1501万	+4.5%
02/20	2,011	2,019	2,000	2,013	-0.2%	235,500	1303億827万	+3.23%
02/19	2,021	2,025	2,007	2,017	+0.05%	203,500	1305億6721万	+3.76%
02/18	2,023	2,034	2,000	2,016	+0.4%	247,800	1305億247万	+4.02%
02/17	2,017	2,024	2,008	2,008	-0.25%	170,200	1299億8461万	+3.93%
02/16	2,020	2,022	1,998	2,013	+0.4%	211,100	1303億827万	+4.57%
02/13	2,042	2,043	2,001	2,005	-1.23%	222,300	1297億9041万	+4.54%
02/12	2,010	2,030	2,004	2,030	+1.3%	307,600	1314億874万	+6.12%
02/10	1,975	2,010	1,974	2,004	+0.91%	253,400	1297億2567万	+5.09%
02/09	1,989	1,995	1,980	1,986	+0.05%	216,200	1285億6047万	+4.42%
02/06	1,975	1,985	1,968	1,985	+0.25%	174,900	1284億9574万	+4.47%
02/05	1,994	1,995	1,973	1,980	+0.87%	308,500	1281億7207万	+4.32%
02/04	1,935	1,975	1,930	1,963	+1.82%	279,800	1270億7160万	+3.48%
02/03	15:30 売上高前年同月比推移に関するお知らせ
02/03	1,917	1,931	1,907	1,928	+1.1%	316,300	1248億594万	+1.74%
02/02	1,948	1,950	1,907	1,907	-0.37%	248,100	1234億4654万	+0.69%
01/30	1,902	1,916	1,885	1,914	+1.22%	325,700	1238億9967万	+1%
01/29	1,880	1,891	1,857	1,891	+0.21%	400,300	1224億1080万	-0.16%
01/28	1,910	1,910	1,886	1,887	-0.84%	338,300	1221億5187万	-0.42%
01/27	1,914	1,914	1,890	1,903	+0.21%	311,600	1231億8760万	+0.37%
01/26	1,888	1,911	1,888	1,899	-0.26%	368,600	1229億2867万	+0.16%
01/23	1,925	1,927	1,903	1,904	-0.16%	293,200	1232億5234万	+0.37%
01/22	1,900	1,935	1,898	1,907	+0.74%	541,000	1234億4654万	+0.53%
01/21	1,919	1,919	1,883	1,893	-0.99%	359,700	1225億4027万	-0.21%
01/20	1,907	1,919	1,885	1,912	+1.16%	281,300	1237億7020万	+0.84%
01/19	1,894	1,907	1,885	1,890	+0.37%	450,600	1223億4607万	-0.26%
01/16	1,869	1,886	1,863	1,883	+0.43%	509,400	1218億9293万	-0.63%
01/15	1,878	1,878	1,868	1,875	+0.43%	350,400	1213億7507万	-1%
01/14	1,865	1,880	1,860	1,867	+0.43%	223,700	1208億5720万	-1.37%
01/13	1,870	1,873	1,848	1,859	+0.65%	238,100	1203億3933万	-1.85%
01/09	1,850	1,859	1,845	1,847	+0.82%	239,400	1195億6253万	-2.48%
01/08	1,870	1,874	1,829	1,832	-2.03%	394,600	1185億9153万	-3.38%
01/07	1,860	1,882	1,848	1,870	-1.11%	447,600	1210億5140万	-1.48%
01/06	15:30 通期業績予想の修正に関するお知らせ
01/06	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/06	1,885	1,902	1,883	1,891	+0.11%	240,200	1224億1080万	-0.47%
01/05	16:30 売上高前年同月比推移に関するお知らせ
01/05	1,925	1,930	1,889	1,889	-2.23%	324,600	1222億8133万	-0.63%
2025
12/30	1,945	1,958	1,932	1,932	-0.21%	161,200	1250億6487万	+1.63%
12/29	1,947	1,955	1,930	1,936	-0.05%	192,100	1253億2380万	+1.89%
12/26	1,914	1,941	1,914	1,937	+1.2%	114,800	1253億8854万	+2.11%
12/25	1,920	1,924	1,912	1,914	+0.1%	72,800	1238億9967万	+1.11%
12/24	1,921	1,926	1,906	1,912	-0.47%	80,700	1237億7020万	+1.16%
12/23	1,895	1,925	1,891	1,921	+1.37%	103,200	1243億5280万	+1.8%
12/22	1,914	1,917	1,892	1,895	-1.3%	112,600	1226億6973万	+0.58%
12/19	1,919	1,927	1,911	1,920	-0.1%	116,300	1242億8807万	+2.02%
12/18	1,909	1,928	1,907	1,922	+1.1%	85,100	1244億1754万	+2.23%
12/17	1,901	1,907	1,885	1,901	-0.42%	81,300	1230億5814万	+1.33%
12/16	1,921	1,926	1,909	1,909	-0.47%	79,800	1235億7600万	+1.92%
12/15	1,893	1,923	1,891	1,918	+1.48%	91,600	1241億5860万	+2.57%
12/12	1,891	1,896	1,883	1,890	+0.53%	102,500	1223億4607万	+1.29%
12/11	1,895	1,899	1,872	1,880	-0.69%	80,900	1216億9873万	+0.97%
12/10	1,881	1,906	1,881	1,893	+0.69%	106,200	1225億4027万	+1.88%
12/09	1,871	1,881	1,865	1,880	+0.48%	79,400	1216億9873万	+1.46%
12/08	1,848	1,871	1,846	1,871	+1.24%	87,600	1211億1613万	+1.24%
12/05	1,880	1,883	1,848	1,848	-1.91%	118,100	1196億2727万	+0.27%
12/04	1,862	1,891	1,862	1,884	+1.13%	121,200	1219億5767万	+2.45%
12/03	15:30 売上高前年同月比推移に関するお知らせ
12/03	1,870	1,872	1,858	1,863	-1.01%	124,000	1205億9827万	+1.53%
12/02	1,892	1,895	1,876	1,882	-0.9%	90,100	1218億2820万	+2.67%
12/01	1,907	1,920	1,896	1,899	-0.84%	131,900	1229億2867万	+3.77%
11/28	1,902	1,921	1,898	1,915	+0.68%	151,800	1239億6440万	+4.82%
11/27	1,905	1,919	1,897	1,902	-0.21%	150,700	1231億2287万	+4.33%
11/26	1,892	1,913	1,892	1,906	+0.74%	136,200	1233億8180万	+4.84%
11/25	1,881	1,894	1,875	1,892	+0.8%	107,500	1224億7553万	+4.36%
11/21	1,854	1,888	1,851	1,877	+2.01%	296,500	1215億453万	+3.82%
11/20	1,848	1,852	1,836	1,840	-0.11%	97,700	1191億940万	+2%
11/19	1,834	1,848	1,830	1,842	+0.44%	114,700	1192億3887万	+2.33%
11/18	1,841	1,855	1,825	1,834	-0.6%	90,100	1187億2100万	+2.06%
11/17	1,847	1,849	1,824	1,845	-0.11%	159,800	1194億3307万	+2.84%
11/14	1,850	1,856	1,835	1,847	-0.05%	106,700	1195億6253万	+3.18%
11/13	1,842	1,850	1,838	1,848	+0.54%	77,300	1196億2727万	+3.36%
11/12	1,839	1,857	1,834	1,838	+0.44%	126,200	1189億7993万	+2.85%
11/11	1,835	1,835	1,804	1,830	-0.05%	87,600	1184億6207万	+2.46%
11/10	1,819	1,831	1,810	1,831	+1.16%	116,600	1185億2680万	+2.52%
11/07	1,786	1,810	1,783	1,810	+1.46%	131,300	1171億6740万	+1.29%
11/06	1,778	1,793	1,773	1,784	+0.34%	120,600	1154億8433万	-0.28%
11/05	1,792	1,797	1,771	1,778	-0.06%	170,400	1150億9593万	-1%
11/04	15:30 売上高前年同月比推移に関するお知らせ
11/04	1,749	1,788	1,747	1,779	+1.54%	196,700	1151億6066万	-1.28%
10/31	1,750	1,759	1,743	1,752	+0.17%	172,800	1134億1286万	-3.2%
10/30	1,754	1,762	1,747	1,749	-0.17%	217,200	1132億1866万	-3.74%
10/29	1,774	1,777	1,752	1,752	-1.57%	162,600	1134億1286万	-4%
10/28	1,808	1,811	1,779	1,780	-2.04%	131,400	1152億2540万	-2.73%
10/27	1,810	1,820	1,808	1,817	+0.44%	96,800	1176億2053万	-0.98%
10/24	1,825	1,825	1,805	1,809	-0.88%	98,800	1171億266万	-1.58%
10/23	1,800	1,829	1,800	1,825	+1.39%	159,400	1181億3840万	-0.92%
10/22	1,788	1,805	1,787	1,800	+0.95%	103,000	1165億2006万	-2.44%
10/21	1,779	1,790	1,774	1,783	-0.11%	91,500	1154億1960万	-3.57%
10/20	1,780	1,788	1,775	1,785	+0.96%	115,300	1155億4906万	-3.72%
10/17	1,766	1,777	1,763	1,768	+0.11%	99,500	1144億4860万	-4.84%
10/16	1,760	1,770	1,756	1,766	+0.4%	107,700	1143億1913万	-5.16%
10/15	1,771	1,775	1,752	1,759	+0.46%	128,800	1138億6600万	-5.68%
10/14	1,736	1,758	1,731	1,751	-0.17%	229,900	1133億4813万	-6.31%
10/10	1,761	1,764	1,748	1,754	-0.68%	210,200	1135億4233万	-6.3%
10/09	1,786	1,786	1,765	1,766	-1.4%	235,900	1143億1913万	-5.81%
10/08	1,812	1,825	1,791	1,791	-1.1%	223,700	1159億3746万	-4.58%
10/07	1,816	1,825	1,801	1,811	-0.77%	197,400	1172億3213万	-3.57%
10/03	15:30 売上高前年同月比推移に関するお知らせ
10/03	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/03	15:30 第三者割当による自己株式処分の払込完了に関するお知らせ

9842 アークランズ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート