アークス（9948）の株価チャート
株価
7/17
- 前日 (7/16)
- 3,515
- 始値
- 3,550
- 高値
- 3,610
- 安値
- 3,520
- 終値 +1%
- 3,550
- 出来高 +4.93%
- 63,900
乖離率
- 株価（5日）
移動平均値 - +1.02%
3,514 - 株価（25日）
移動平均値 - +4.14%
3,409 - 出来高（5日）
移動平均値 - +15.18%
55,480
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 3,550 | 3,610 | 3,520 | 3,550 | +1% | 63,900 | 2046億5703万 | +4.14% | 15.25 | 0.97 |
| 07/16 | 3,505 | 3,555 | 3,505 | 3,515 | +0.29% | 60,900 | 2026億3928万 | +3.38% | 15.1 | 0.96 |
| 07/15 | 3,505 | 3,555 | 3,495 | 3,505 | 0% | 47,500 | 2020億6278万 | +3.24% | 15.06 | 0.95 |
| 07/14 | 3,540 | 3,570 | 3,505 | 3,505 | +0.29% | 56,500 | 2020億6278万 | +3.48% | 15.06 | 0.95 |
| 07/13 | 3,570 | 3,570 | 3,495 | 3,495 | -0.43% | 48,600 | 2014億8628万 | +3.49% | 15.02 | 0.95 |
| 07/10 | 3,530 | 3,530 | 3,485 | 3,510 | -0.99% | 92,600 | 2023億5103万 | +4.22% | 15.08 | 0.95 |
| 07/09 | 3,610 | 3,610 | 3,545 | 3,545 | -1.39% | 80,700 | 2043億6878万 | +5.63% | 15.23 | 0.96 |
| 07/08 | 3,625 | 3,640 | 3,570 | 3,595 | -0.14% | 78,600 | 2072億5127万 | +7.54% | 15.45 | 0.98 |
| 07/07 | 3,520 | 3,620 | 3,515 | 3,600 | +2.27% | 121,200 | 2075億3952万 | +8.17% | 15.47 | 0.98 |
| 07/06 | 3,405 | 3,530 | 3,365 | 3,520 | +3.53% | 151,200 | 2029億2753万 | +6.28% | 15.12 | 0.96 |
| 07/03 | 3,460 | 3,465 | 3,400 | 3,400 | 0% | 96,800 | 1960億955万 | +3.03% | 14.61 | 0.92 |
| 07/02 | 3,365 | 3,415 | 3,350 | 3,400 | +3.19% | 102,800 | 1960億955万 | +3.25% | 14.61 | 0.92 |
| 07/01 | 3,345 | 3,350 | 3,295 | 3,295 | -2.95% | 97,600 | 1899億5631万 | +0.24% | 14.16 | 0.9 |
| 06/30 | 3,435 | 3,465 | 3,380 | 3,395 | -1.02% | 138,100 | 1957億2130万 | +3.38% | 14.59 | 0.92 |
| 06/29 | 3,380 | 3,440 | 3,380 | 3,430 | +1.48% | 104,200 | 1977億3904万 | +4.64% | 14.74 | 0.93 |
| 06/26 | 3,350 | 3,380 | 3,340 | 3,380 | +1.2% | 61,000 | 1948億5655万 | +3.36% | 14.52 | 0.92 |
| 06/25 | 3,330 | 3,380 | 3,330 | 3,340 | +0.3% | 72,800 | 1925億5055万 | +2.23% | 14.35 | 0.91 |
| 06/24 | 3,295 | 3,365 | 3,280 | 3,330 | +1.06% | 68,600 | 1919億7406万 | +1.87% | 14.31 | 0.91 |
| 06/23 | 3,245 | 3,300 | 3,245 | 3,295 | +1.38% | 58,000 | 1899億5631万 | +0.73% | 14.16 | 0.9 |
| 06/22 | 3,250 | 3,280 | 3,245 | 3,250 | -1.22% | 42,200 | 1873億6207万 | -0.82% | 13.96 | 0.88 |
| 06/19 | 3,245 | 3,290 | 3,245 | 3,290 | +1.39% | 108,600 | 1896億6806万 | +0.24% | 14.14 | 0.89 |
| 06/18 | 3,255 | 3,305 | 3,230 | 3,245 | -0.46% | 104,800 | 1870億7382万 | -1.34% | 13.94 | 0.88 |
| 06/17 | 3,285 | 3,345 | 3,260 | 3,260 | -0.46% | 40,700 | 1879億3856万 | -1.12% | 14.01 | 0.89 |
| 06/16 | 3,265 | 3,295 | 3,225 | 3,275 | -0.61% | 71,100 | 1888億331万 | -0.85% | 14.07 | 0.89 |
| 06/15 | 3,295 | 3,325 | 3,280 | 3,295 | -1.35% | 80,900 | 1899億5631万 | -0.36% | 14.16 | 0.9 |
| 06/12 | 3,345 | 3,350 | 3,300 | 3,340 | -1.04% | 94,900 | 1925億5055万 | +0.88% | 14.35 | 0.91 |
| 06/11 | 3,350 | 3,385 | 3,325 | 3,375 | +1.66% | 72,000 | 1945億6830万 | +1.9% | 14.5 | 0.92 |
| 06/10 | 3,265 | 3,330 | 3,265 | 3,320 | +2.15% | 73,300 | 1913億9756万 | +0.21% | 14.27 | 0.9 |
| 06/09 | 3,260 | 3,300 | 3,240 | 3,250 | -0.31% | 58,700 | 1873億6207万 | -1.99% | 13.96 | 0.88 |
| 06/08 | 3,245 | 3,295 | 3,235 | 3,260 | +1.09% | 62,400 | 1879億3856万 | -1.87% | 14.01 | 0.89 |
| 06/05 | 3,245 | 3,275 | 3,215 | 3,225 | +0.47% | 74,100 | 1859億2082万 | -3.12% | 13.86 | 0.88 |
| 06/04 | 3,215 | 3,260 | 3,210 | 3,210 | -0.47% | 62,000 | 1850億5607万 | -3.83% | 13.79 | 0.87 |
| 06/03 | 3,210 | 3,235 | 3,170 | 3,225 | +1.1% | 61,000 | 1859億2082万 | -3.7% | 13.86 | 0.88 |
| 06/02 | 3,155 | 3,235 | 3,120 | 3,190 | -1.09% | 92,800 | 1839億307万 | -5.12% | 13.71 | 0.87 |
| 06/01 | 3,210 | 3,225 | 3,150 | 3,225 | -0.31% | 99,300 | 1859億2082万 | -4.5% | 13.86 | 0.88 |
| 05/29 | 3,225 | 3,310 | 3,220 | 3,235 | -0.46% | 115,600 | 1864億9732万 | -4.63% | 13.9 | 0.88 |
| 05/28 | 3,250 | 3,270 | 3,220 | 3,250 | +0.93% | 65,100 | 1873億6207万 | -4.61% | 13.96 | 0.88 |
| 05/27 | 3,230 | 3,230 | 3,185 | 3,220 | -0.31% | 51,000 | 1856億3257万 | -5.93% | 13.84 | 0.88 |
| 05/26 | 3,205 | 3,260 | 3,195 | 3,230 | -0.15% | 66,400 | 1862億907万 | -6.1% | 13.88 | 0.88 |
| 05/25 | 3,305 | 3,305 | 3,210 | 3,235 | -2.41% | 64,300 | 1864億9732万 | -6.39% | 13.9 | 0.88 |
| 05/22 | 3,355 | 3,355 | 3,290 | 3,315 | -1.63% | 72,600 | 1911億931万 | -4.52% | 14.24 | 0.9 |
| 05/21 | 3,410 | 3,430 | 3,350 | 3,370 | -0.88% | 63,600 | 1942億8005万 | -3.47% | 14.48 | 0.92 |
| 05/20 | 3,420 | 3,440 | 3,365 | 3,400 | -1.16% | 66,800 | 1960億955万 | -3.13% | 14.61 | 0.92 |
| 05/19 | 3,420 | 3,445 | 3,415 | 3,440 | +1.78% | 56,800 | 1983億1554万 | -2.52% | 14.78 | 0.94 |
| 05/18 | 3,465 | 3,475 | 3,370 | 3,380 | -2.31% | 51,200 | 1948億5655万 | -4.71% | 14.52 | 0.92 |
| 05/15 | 3,440 | 3,470 | 3,410 | 3,460 | +0.44% | 74,100 | 1994億6854万 | -2.97% | 14.87 | 0.94 |
| 05/14 | 3,405 | 3,465 | 3,405 | 3,445 | +1.17% | 48,500 | 1986億379万 | -3.85% | 14.8 | 0.94 |
| 05/13 | 3,375 | 3,430 | 3,375 | 3,405 | +1.04% | 58,300 | 1962億9780万 | -5.39% | 14.63 | 0.93 |
| 05/12 | 3,395 | 3,405 | 3,360 | 3,370 | -0.59% | 57,000 | 1942億8005万 | -6.8% | 14.48 | 0.92 |
| 05/11 | 3,370 | 3,420 | 3,370 | 3,390 | +0.44% | 59,200 | 1954億3305万 | -6.74% | 14.57 | 0.92 |
| 05/08 | 3,395 | 3,405 | 3,330 | 3,375 | -0.74% | 74,700 | 1945億6830万 | -7.56% | 14.5 | 0.92 |
| 05/07 | 3,395 | 3,435 | 3,380 | 3,400 | +0.44% | 93,200 | 1960億955万 | -7.26% | 14.61 | 0.92 |
| 05/01 | 3,385 | 3,400 | 3,350 | 3,385 | -0.44% | 76,400 | 1951億4480万 | -8.04% | 14.54 | 0.92 |
| 04/30 | 3,435 | 3,435 | 3,350 | 3,400 | -1.02% | 91,900 | 1960億955万 | -8.01% | 14.61 | 0.92 |
| 04/28 | 3,450 | 3,455 | 3,400 | 3,435 | -0.43% | 83,300 | 1980億2729万 | -7.44% | 14.76 | 0.93 |
| 04/27 | 3,480 | 3,510 | 3,435 | 3,450 | -1.29% | 98,300 | 1988億9204万 | -7.31% | 14.82 | 0.94 |
| 04/24 | 3,525 | 3,535 | 3,485 | 3,495 | -1.55% | 61,800 | 2014億8628万 | -6.3% | 15.02 | 0.95 |
| 04/23 | 3,535 | 3,565 | 3,530 | 3,550 | -0.28% | 85,600 | 2046億5703万 | -5.03% | 15.25 | 0.97 |
| 04/22 | 3,580 | 3,600 | 3,560 | 3,560 | -1.25% | 60,900 | 2052億3353万 | -4.97% | 15.3 | 0.97 |
| 04/21 | 3,615 | 3,650 | 3,580 | 3,605 | -0.28% | 67,500 | 2078億2777万 | -3.92% | 15.49 | 0.98 |
| 04/20 | 3,660 | 3,675 | 3,615 | 3,615 | -0.96% | 58,400 | 2084億427万 | -3.68% | 15.53 | 0.98 |
| 04/17 | 3,620 | 3,660 | 3,615 | 3,650 | +0.55% | 75,600 | 2104億2201万 | -2.77% | 15.68 | 0.99 |
| 04/16 | 3,655 | 3,670 | 3,600 | 3,630 | -0.27% | 114,100 | 2092億6902万 | -3.28% | 15.6 | 0.99 |
| 04/15 | 3,670 | 3,700 | 3,610 | 3,640 | +0.41% | 109,800 | 2098億4551万 | -3.06% | 15.64 | 0.99 |
| 04/14 | 3,735 | 3,760 | 3,615 | 3,625 | -4.73% | 127,200 | 2089億8077万 | -3.49% | 15.58 | 0.99 |
| 04/13 | 3,850 | 3,850 | 3,730 | 3,805 | -0.65% | 82,000 | 2193億5774万 | +1.25% | 16.35 | 1.03 |
| 04/10 | 3,915 | 3,920 | 3,815 | 3,830 | -1.42% | 68,400 | 2207億9899万 | +2.05% | 16.46 | 1.04 |
| 04/09 | 3,885 | 3,945 | 3,870 | 3,885 | 0% | 71,300 | 2239億6973万 | +3.68% | 16.69 | 1.06 |
| 04/08 | 3,925 | 3,925 | 3,860 | 3,885 | +0.39% | 96,600 | 2239億6973万 | +3.93% | 16.69 | 1.06 |
| 04/07 | 3,875 | 3,890 | 3,830 | 3,870 | -0.13% | 98,100 | 2231億498万 | +3.67% | 16.63 | 1.05 |
| 04/06 | 3,865 | 3,880 | 3,850 | 3,875 | +0.52% | 50,000 | 2233億9323万 | +3.83% | 16.65 | 1.05 |
| 04/03 | 3,800 | 3,855 | 3,790 | 3,855 | +0.65% | 34,800 | 2222億4024万 | +3.27% | 16.56 | 1.05 |
| 04/02 | 3,835 | 3,875 | 3,805 | 3,830 | -0.13% | 53,900 | 2207億9899万 | +2.63% | 16.46 | 1.04 |
| 04/01 | 3,820 | 3,835 | 3,785 | 3,835 | +1.46% | 59,300 | 2210億8724万 | +2.57% | 16.48 | 1.04 |
| 03/31 | 3,765 | 3,800 | 3,755 | 3,780 | +0.53% | 67,600 | 2179億1650万 | +0.96% | 16.24 | 1.03 |
| 03/30 | 3,700 | 3,775 | 3,675 | 3,760 | -0.27% | 105,400 | 2167億6350万 | +0.32% | 16.16 | 1.02 |
| 03/27 | 3,795 | 3,795 | 3,725 | 3,770 | 0% | 92,200 | 2173億4000万 | +0.43% | 16.2 | 1.03 |
| 03/26 | 3,780 | 3,780 | 3,735 | 3,770 | 0% | 47,800 | 2173億4000万 | +0.35% | 16.2 | 1.03 |
| 03/25 | 3,730 | 3,780 | 3,730 | 3,770 | +1.34% | 52,900 | 2173億4000万 | +0.32% | 16.2 | 1.03 |
| 03/24 | 3,655 | 3,720 | 3,645 | 3,720 | +2.06% | 53,200 | 2144億5750万 | -1.06% | 15.98 | 1.01 |
| 03/23 | 3,660 | 3,660 | 3,610 | 3,645 | -1.35% | 62,200 | 2101億3376万 | -3.08% | 15.66 | 0.99 |
| 03/19 | 3,700 | 3,730 | 3,690 | 3,695 | -1.34% | 159,100 | 2130億1626万 | -1.89% | 15.88 | 1 |
| 03/18 | 3,695 | 3,745 | 3,690 | 3,745 | +1.08% | 53,800 | 2158億9875万 | -0.58% | 16.09 | 1.02 |
| 03/17 | 3,640 | 3,710 | 3,640 | 3,705 | +1.79% | 60,600 | 2135億9276万 | -1.54% | 15.92 | 1.01 |
| 03/16 | 3,650 | 3,655 | 3,615 | 3,640 | +0.28% | 64,400 | 2098億4551万 | -3.19% | 15.64 | 0.99 |
| 03/13 | 3,640 | 3,675 | 3,625 | 3,630 | -0.14% | 68,000 | 2092億6902万 | -3.41% | 15.6 | 0.99 |
| 03/12 | 3,650 | 3,665 | 3,610 | 3,635 | -1.09% | 69,700 | 2095億5727万 | -3.22% | 15.62 | 0.99 |
| 03/11 | 3,710 | 3,735 | 3,675 | 3,675 | +0.14% | 70,100 | 2118億6326万 | -2.03% | 15.79 | 1 |
| 03/10 | 3,695 | 3,715 | 3,645 | 3,670 | +0.14% | 81,500 | 2115億7501万 | -1.98% | 15.77 | 1 |
| 03/09 | 3,575 | 3,685 | 3,550 | 3,665 | -0.27% | 80,400 | 2112億8676万 | -1.9% | 15.75 | 1 |
| 03/06 | 3,655 | 3,690 | 3,620 | 3,675 | -0.68% | 54,900 | 2118億6326万 | -1.4% | 15.79 | 1 |
| 03/05 | 3,725 | 3,745 | 3,695 | 3,700 | +1.09% | 95,400 | 2133億451万 | -0.46% | 15.9 | 1.01 |
| 03/04 | 3,670 | 3,685 | 3,610 | 3,660 | -2.14% | 141,700 | 2109億9851万 | -1.32% | 15.73 | 1 |
| 03/03 | 3,825 | 3,845 | 3,720 | 3,740 | -3.11% | 146,100 | 2156億1050万 | +1% | 16.07 | 1.02 |
| 03/02 | 3,900 | 3,900 | 3,830 | 3,860 | -0.77% | 102,100 | 2225億2849万 | +4.47% | 16.59 | 1.05 |
| 02/27 | 3,805 | 3,895 | 3,770 | 3,890 | +1.7% | 132,900 | 2242億5798万 | +5.65% | 16.65 | 1.06 |
| 02/26 | 3,930 | 3,940 | 3,825 | 3,825 | -4.49% | 525,300 | 2205億1074万 | +4.31% | 16.38 | 1.04 |
| 02/25 | 3,990 | 4,035 | 3,940 | 4,005 | +0.88% | 634,300 | 2308億8772万 | +9.52% | 17.15 | 1.09 |
| 02/24 | 3,925 | 3,995 | 3,905 | 3,970 | +2.06% | 551,000 | 2288億6997万 | +9.13% | 17 | 1.08 |
| 02/20 | 3,860 | 3,920 | 3,845 | 3,890 | 0% | 283,600 | 2242億5798万 | +7.55% | 16.65 | 1.06 |
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 | 1,990 7/2 | 1,103 1/22 | 364,000 8/9 | - | - | +14.06% 5/22 | -16.05% 1/22 |
| 2009年 2月期 | 1,614 2/5 2/4 | 976 10/28 | 201,200 1/19 | - | - | +17.16% 4/17 | -20.75% 10/10 |
| 2010年 2月期 | 1,538 9/11 | 1,185 11/30 | 147,800 6/2 | - | - | +10.89% 7/3 | -7.49% 4/28 |
| 2011年 2月期 | 1,345 4/13 4/12 | 1,031 10/29 | 129,300 5/18 | 561億9141万 | 430億7311万 | +9.78% 12/14 | -17.4% 3/15 |
| 2012年 2月期 | 1,604 10/3 | 961 3/15 | 439,700 6/30 | 670億1191万 | 401億4865万 | +10.61% 7/14 | -7.38% 10/25 |
| 2013年 2月期 | 1,865 9/3 | 1,402 3/22 | 499,800 2/25 | 779億1597万 | 585億7275万 | +13.93% 3/28 | -5.2% 6/4 |
| 2014年 2月期 | 2,163 3/29 | 1,661 6/7 | 443,100 2/25 | 903億6581万 | 693億9325万 | +9.75% 7/3 | -9.87% 6/7 |
| 2015年 2月期 | 2,555 11/14 | 1,818 3/18 | 425,500 10/15 | 1447億4194万 | 1010億6523万 | +11.05% 3/24 | -7.14% 10/17 |
| 2016年 2月期 | 2,953 3/27 | 2,037 2/12 | 548,600 2/24 | 1672億8883万 | 1153億9700万 | +10.1% 10/14 | -14.24% 9/4 |
| 2017年 2月期 | 2,806 7/21 | 2,264 3/1 | 674,700 2/23 | 1589億6121万 | 1282億5665万 | +8.75% 7/20 | -10.33% 6/24 |
| 2018年 2月期 | 2,798 3/29 | 2,313 7/20 | 752,700 2/23 | 1585億800万 | 1310億3253万 | +6.93% 4/4 | -8.53% 4/26 |
| 2019年 2月期 | 3,260 6/13 | 2,228 12/25 | 622,000 2/25 | 1846億8052万 | 1262億1724万 | +12.55% 9/26 | -15.84% 12/25 |
| 2020年 2月期 | 2,605 3/1 | 1,710 2/28 | 898,600 2/26 | 1501億7790万 | 985億8127万 | +16.03% 3/30 | -18.14% 3/16 |
| 2021年 2月期 | 2,822 9/28 | 1,411 3/17 | 840,200 2/24 | 1626億8792万 | 813億4396万 | +16.91% 7/7 | -10.84% 10/23 |
| 2022年 2月期 | 2,596 4/15 | 2,026 12/1 | 777,300 2/18 | 1496億5905万 | 1167億9863万 | +6.61% 4/14 | -9.69% 7/9 |
| 2023年 2月期 | 2,236 3/16 | 1,908 6/17 | 1,025,600 2/24 | 1289億510万 | 1099億9594万 | +7.03% 7/11 | -7.56% 4/19 |
| 2024年 2月期 | 3,120 2/26 | 2,142 3/16 | 984,800 2/27 | 1798億6758万 | 1234億8601万 | +7.71% 4/18 | -5.6% 6/1 |
| 2025年 2月期 | 3,325 4/17 | 2,422 8/5 | 776,800 2/26 | 1916億8581万 | 1396億2798万 | +6.42% 3/10 | -9.41% 8/5 |
| 2026年 2月期 | 4,035 2/25 | 2,666 4/7 | 634,300 2/25 | 2326億1721万 | 1536億9454万 | +9.51% 2/25 | -5.07% 4/7 |
| 最新 | 3,550 2026/7/17 | 63,900 | 2046億5703万 | +4.14% 3,409 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/07/17 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
961円（2011/03/15） - 269%（3.69倍）
3,550円（7/17）
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。
