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
10/02	15:30 特別調査委員会の調査報告書の受領及び公表並びに決算発表に関する今後の日程に関するお知らせ
10/02	1,862	1,862	1,846	1,847	-0.97%	204,100	-	-1.49%
10/01	1,859	1,874	1,852	1,865	-0.05%	181,900	-	-0.69%
09/30	1,868	1,877	1,854	1,866	-0.21%	207,400	-	-0.74%
09/29	1,889	1,890	1,861	1,870	-1.27%	155,900	-	-0.64%
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	15:30 売上高前年同月比推移に関するお知らせ
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	15:40 売上高前年同月比推移に関するお知らせ
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	15:30 売上高前年同月比推移に関するお知らせ
07/06	1,887	1,890	1,840	1,878	-1.98%	627,600	-	-0.05%
07/03	15:30 特別調査委員会の設置及び2027年2月期第1四半期決算発表の延期に関するお知らせ
07/03	15:30 株式会社ジョイフル本田とアークランズ株式会社の共同持株会社設立(株式移転)の日程変更に関するお知らせ
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	15:30 売上高前年同月比推移に関するお知らせ
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%
05/07	15:30 売上高前年同月比推移に関するお知らせ

アークランズ（9842）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート