アークス（9948）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,770
- 始値
- 3,795
- 高値
- 3,795
- 安値
- 3,725
- 終値 ±0%
- 3,770
- 出来高 +92.89%
- 92,200
乖離率
- 株価（5日）
移動平均値 - +0.94%
3,735 - 株価（25日）
移動平均値 - +0.43%
3,754 - 出来高（5日）
移動平均値 - +49.53%
61,660
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,795 | 3,795 | 3,725 | 3,770 | 0% | 92,200 | 2173億4000万 | +0.43% | 18.04 | 1.07 |
| 03/26 | 3,780 | 3,780 | 3,735 | 3,770 | 0% | 47,800 | 2173億4000万 | +0.35% | 18.04 | 1.07 |
| 03/25 | 3,730 | 3,780 | 3,730 | 3,770 | +1.34% | 52,900 | 2173億4000万 | +0.32% | 18.04 | 1.07 |
| 03/24 | 3,655 | 3,720 | 3,645 | 3,720 | +2.06% | 53,200 | 2144億5750万 | -1.06% | 17.8 | 1.06 |
| 03/23 | 3,660 | 3,660 | 3,610 | 3,645 | -1.35% | 62,200 | 2101億3376万 | -3.08% | 17.44 | 1.04 |
| 03/19 | 3,700 | 3,730 | 3,690 | 3,695 | -1.34% | 159,100 | 2130億1626万 | -1.89% | 17.68 | 1.05 |
| 03/18 | 3,695 | 3,745 | 3,690 | 3,745 | +1.08% | 53,800 | 2158億9875万 | -0.58% | 17.92 | 1.06 |
| 03/17 | 3,640 | 3,710 | 3,640 | 3,705 | +1.79% | 60,600 | 2135億9276万 | -1.54% | 17.73 | 1.05 |
| 03/16 | 3,650 | 3,655 | 3,615 | 3,640 | +0.28% | 64,400 | 2098億4551万 | -3.19% | 17.42 | 1.03 |
| 03/13 | 3,640 | 3,675 | 3,625 | 3,630 | -0.14% | 68,000 | 2092億6902万 | -3.41% | 17.37 | 1.03 |
| 03/12 | 3,650 | 3,665 | 3,610 | 3,635 | -1.09% | 69,700 | 2095億5727万 | -3.22% | 17.39 | 1.03 |
| 03/11 | 3,710 | 3,735 | 3,675 | 3,675 | +0.14% | 70,100 | 2118億6326万 | -2.03% | 17.58 | 1.04 |
| 03/10 | 3,695 | 3,715 | 3,645 | 3,670 | +0.14% | 81,500 | 2115億7501万 | -1.98% | 17.56 | 1.04 |
| 03/09 | 3,575 | 3,685 | 3,550 | 3,665 | -0.27% | 80,400 | 2112億8676万 | -1.9% | 17.54 | 1.04 |
| 03/06 | 3,655 | 3,690 | 3,620 | 3,675 | -0.68% | 54,900 | 2118億6326万 | -1.4% | 17.58 | 1.04 |
| 03/05 | 3,725 | 3,745 | 3,695 | 3,700 | +1.09% | 95,400 | 2133億451万 | -0.46% | 17.7 | 1.05 |
| 03/04 | 3,670 | 3,685 | 3,610 | 3,660 | -2.14% | 141,700 | 2109億9851万 | -1.32% | 17.51 | 1.04 |
| 03/03 | 3,825 | 3,845 | 3,720 | 3,740 | -3.11% | 146,100 | 2156億1050万 | +1% | 17.9 | 1.06 |
| 03/02 | 3,900 | 3,900 | 3,830 | 3,860 | -0.77% | 102,100 | 2225億2849万 | +4.47% | 18.47 | 1.1 |
| 02/27 | 3,805 | 3,895 | 3,770 | 3,890 | +1.7% | 132,900 | 2242億5798万 | +5.65% | 18.61 | 1.1 |
| 02/26 | 3,930 | 3,940 | 3,825 | 3,825 | -4.49% | 525,300 | 2205億1074万 | +4.31% | 18.3 | 1.09 |
| 02/25 | 3,990 | 4,035 | 3,940 | 4,005 | +0.88% | 634,300 | 2308億8772万 | +9.52% | 19.16 | 1.14 |
| 02/24 | 3,925 | 3,995 | 3,905 | 3,970 | +2.06% | 551,000 | 2288億6997万 | +9.13% | 19 | 1.13 |
| 02/20 | 3,860 | 3,920 | 3,845 | 3,890 | 0% | 283,600 | 2242億5798万 | +7.55% | 18.61 | 1.1 |
| 02/19 | 3,870 | 3,935 | 3,815 | 3,890 | +0.65% | 402,800 | 2242億5798万 | +8.12% | 18.61 | 1.1 |
| 02/18 | 3,830 | 3,890 | 3,810 | 3,865 | +1.98% | 183,300 | 2228億1673万 | +7.99% | 18.49 | 1.1 |
| 02/17 | 3,815 | 3,840 | 3,790 | 3,790 | -0.52% | 170,300 | 2184億9299万 | +6.4% | 18.13 | 1.08 |
| 02/16 | 3,795 | 3,810 | 3,730 | 3,810 | +1.6% | 279,900 | 2196億4599万 | +7.41% | 18.23 | 1.08 |
| 02/13 | 3,800 | 3,815 | 3,740 | 3,750 | -0.66% | 268,500 | 2161億8700万 | +6.26% | 17.94 | 1.06 |
| 02/12 | 3,705 | 3,790 | 3,700 | 3,775 | +1.75% | 388,200 | 2176億2825万 | +7.46% | 18.06 | 1.07 |
| 02/10 | 3,670 | 3,715 | 3,660 | 3,710 | +1.5% | 156,500 | 2138億8101万 | +6.09% | 17.75 | 1.05 |
| 02/09 | 3,680 | 3,685 | 3,630 | 3,655 | +0.69% | 265,300 | 2107億1026万 | +4.94% | 17.49 | 1.04 |
| 02/06 | 3,640 | 3,670 | 3,590 | 3,630 | +1.11% | 197,900 | 2092億6902万 | +4.55% | 17.37 | 1.03 |
| 02/05 | 3,615 | 3,620 | 3,570 | 3,590 | +0.7% | 191,900 | 2069億6302万 | +3.67% | 17.18 | 1.02 |
| 02/04 | 3,535 | 3,590 | 3,530 | 3,565 | +0.99% | 159,100 | 2055億2177万 | +3.15% | 17.06 | 1.01 |
| 02/03 | 3,495 | 3,545 | 3,485 | 3,530 | +1.15% | 117,200 | 2035億403万 | +2.32% | 16.89 | 1 |
| 02/02 | 3,485 | 3,515 | 3,475 | 3,490 | +0.43% | 136,000 | 2011億9803万 | +1.34% | 16.7 | 0.99 |
| 01/30 | 3,460 | 3,495 | 3,440 | 3,475 | +0.87% | 107,000 | 2003億3329万 | +0.99% | 16.63 | 0.99 |
| 01/29 | 3,385 | 3,450 | 3,360 | 3,445 | +0.73% | 100,000 | 1986億379万 | +0.26% | 16.48 | 0.98 |
| 01/28 | 3,465 | 3,470 | 3,420 | 3,420 | -2.01% | 103,000 | 1971億6254万 | -0.44% | 16.36 | 0.97 |
| 01/27 | 3,505 | 3,515 | 3,485 | 3,490 | -0.85% | 74,800 | 2011億9803万 | +1.57% | 16.7 | 0.99 |
| 01/26 | 3,510 | 3,555 | 3,505 | 3,520 | -0.42% | 92,600 | 2029億2753万 | +2.59% | 16.84 | 1 |
| 01/23 | 3,545 | 3,560 | 3,515 | 3,535 | +0.14% | 64,800 | 2037億9228万 | +3.18% | 16.91 | 1 |
| 01/22 | 3,505 | 3,535 | 3,500 | 3,530 | +0.14% | 91,800 | 2035億403万 | +3.22% | 16.89 | 1 |
| 01/21 | 3,550 | 3,565 | 3,510 | 3,525 | -1.4% | 82,700 | 2032億1578万 | +3.25% | 16.87 | 1 |
| 01/20 | 3,515 | 3,585 | 3,515 | 3,575 | +1.13% | 87,100 | 2060億9827万 | +4.96% | 17.11 | 1.02 |
| 01/19 | 3,500 | 3,560 | 3,485 | 3,535 | +3.21% | 137,200 | 2037億9228万 | +4.12% | 16.91 | 1 |
| 01/16 | 3,425 | 3,440 | 3,405 | 3,425 | 0% | 54,200 | 1974億5079万 | +1.12% | 16.39 | 0.97 |
| 01/15 | 3,435 | 3,440 | 3,395 | 3,425 | 0% | 65,100 | 1974億5079万 | +1.24% | 16.39 | 0.97 |
| 01/14 | 3,425 | 3,455 | 3,420 | 3,425 | 0% | 84,700 | 1974億5079万 | +1.42% | 16.39 | 0.97 |
| 01/13 | 3,445 | 3,485 | 3,420 | 3,425 | -0.15% | 119,100 | 1974億5079万 | +1.57% | 16.39 | 0.97 |
| 01/09 | 3,415 | 3,445 | 3,395 | 3,430 | +2.54% | 135,300 | 1977億3904万 | +1.93% | 16.41 | 0.97 |
| 01/08 | 3,375 | 3,385 | 3,345 | 3,345 | -0.59% | 77,800 | 1928億3880万 | -0.48% | 16.01 | 0.95 |
| 01/07 | 3,340 | 3,380 | 3,325 | 3,365 | +0.15% | 56,800 | 1939億9180万 | +0.12% | 16.1 | 0.96 |
| 01/06 | 3,365 | 3,375 | 3,350 | 3,360 | -0.3% | 78,900 | 1937億355万 | -0.03% | 16.08 | 0.95 |
| 01/05 | 3,390 | 3,400 | 3,350 | 3,370 | -0.44% | 85,300 | 1942億8005万 | +0.27% | 16.12 | 0.96 |
| 2025 | ||||||||||
| 12/30 | 3,410 | 3,410 | 3,380 | 3,385 | -0.15% | 54,400 | 1951億4480万 | +0.71% | 16.2 | 0.96 |
| 12/29 | 3,435 | 3,435 | 3,375 | 3,390 | -0.59% | 80,600 | 1954億3305万 | +0.92% | 16.22 | 0.96 |
| 12/26 | 3,420 | 3,440 | 3,390 | 3,410 | -0.29% | 70,500 | 1965億8604万 | +1.55% | 16.32 | 0.97 |
| 12/25 | 3,430 | 3,435 | 3,405 | 3,420 | +0.88% | 54,500 | 1971億6254万 | +1.97% | 16.36 | 0.97 |
| 12/24 | 3,410 | 3,420 | 3,380 | 3,390 | -0.29% | 66,100 | 1954億3305万 | +1.25% | 16.22 | 0.96 |
| 12/23 | 3,390 | 3,405 | 3,370 | 3,400 | +1.19% | 62,100 | 1960億955万 | +1.71% | 16.27 | 0.97 |
| 12/22 | 3,440 | 3,440 | 3,360 | 3,360 | -1.75% | 62,000 | 1937億355万 | +0.6% | 16.08 | 0.95 |
| 12/19 | 3,415 | 3,445 | 3,400 | 3,420 | -0.58% | 92,700 | 1971億6254万 | +2.46% | 16.36 | 0.97 |
| 12/18 | 3,385 | 3,455 | 3,365 | 3,440 | +2.23% | 75,900 | 1983億1554万 | +3.27% | 16.46 | 0.98 |
| 12/17 | 3,395 | 3,395 | 3,365 | 3,365 | -0.74% | 57,000 | 1939億9180万 | +1.26% | 16.1 | 0.96 |
| 12/16 | 3,415 | 3,425 | 3,390 | 3,390 | -0.29% | 67,500 | 1954億3305万 | +2.23% | 16.22 | 0.96 |
| 12/15 | 3,390 | 3,415 | 3,365 | 3,400 | +0.59% | 77,700 | 1960億955万 | +2.78% | 16.27 | 0.97 |
| 12/12 | 3,350 | 3,380 | 3,340 | 3,380 | +1.96% | 96,000 | 1948億5655万 | +2.42% | 16.17 | 0.96 |
| 12/11 | 3,335 | 3,340 | 3,305 | 3,315 | 0% | 54,300 | 1911億931万 | +0.76% | 15.86 | 0.94 |
| 12/10 | 3,340 | 3,345 | 3,310 | 3,315 | -0.6% | 76,600 | 1911億931万 | +1.01% | 15.86 | 0.94 |
| 12/09 | 3,320 | 3,335 | 3,280 | 3,335 | +0.45% | 79,700 | 1922億6230万 | +1.83% | 15.96 | 0.95 |
| 12/08 | 3,260 | 3,330 | 3,260 | 3,320 | +1.84% | 74,200 | 1913億9756万 | +1.62% | 15.89 | 0.94 |
| 12/05 | 3,255 | 3,290 | 3,250 | 3,260 | -1.21% | 121,400 | 1879億3856万 | +0.03% | 15.6 | 0.93 |
| 12/04 | 3,270 | 3,315 | 3,265 | 3,300 | +1.07% | 106,100 | 1902億4456万 | +1.48% | 15.79 | 0.94 |
| 12/03 | 3,320 | 3,320 | 3,255 | 3,265 | -1.95% | 90,700 | 1882億2681万 | +0.59% | 15.62 | 0.93 |
| 12/02 | 3,330 | 3,335 | 3,305 | 3,330 | -0.45% | 66,600 | 1919億7406万 | +2.65% | 15.93 | 0.95 |
| 12/01 | 3,370 | 3,370 | 3,325 | 3,345 | -0.45% | 100,300 | 1928億3880万 | +3.34% | 16.01 | 0.95 |
| 11/28 | 3,355 | 3,375 | 3,340 | 3,360 | 0% | 77,800 | 1937億355万 | +3.9% | 16.08 | 0.96 |
| 11/27 | 3,380 | 3,390 | 3,340 | 3,360 | -0.3% | 62,700 | 1937億355万 | +4.06% | 16.08 | 0.96 |
| 11/26 | 3,380 | 3,385 | 3,345 | 3,370 | +0.75% | 66,200 | 1942億8005万 | +4.63% | 16.12 | 0.96 |
| 11/25 | 3,345 | 3,360 | 3,325 | 3,345 | 0% | 78,600 | 1928億3880万 | +4.04% | 16.01 | 0.96 |
| 11/21 | 3,340 | 3,365 | 3,320 | 3,345 | +1.06% | 145,000 | 1928億3880万 | +4.17% | 16.01 | 0.96 |
| 11/20 | 3,270 | 3,330 | 3,260 | 3,310 | +1.22% | 79,300 | 1908億2106万 | +3.24% | 15.84 | 0.95 |
| 11/19 | 3,280 | 3,310 | 3,255 | 3,270 | -0.3% | 90,000 | 1885億1506万 | +2.16% | 15.65 | 0.94 |
| 11/18 | 3,310 | 3,335 | 3,270 | 3,280 | -0.91% | 71,600 | 1890億9156万 | +2.79% | 15.69 | 0.94 |
| 11/17 | 3,310 | 3,320 | 3,275 | 3,310 | 0% | 82,700 | 1908億2106万 | +4.06% | 15.84 | 0.95 |
| 11/14 | 3,260 | 3,320 | 3,240 | 3,310 | +1.53% | 106,300 | 1908億2106万 | +4.42% | 15.84 | 0.95 |
| 11/13 | 3,250 | 3,270 | 3,245 | 3,260 | +0.62% | 55,500 | 1879億3856万 | +3.2% | 15.6 | 0.93 |
| 11/12 | 3,190 | 3,265 | 3,185 | 3,240 | +1.57% | 91,300 | 1867億8557万 | +2.79% | 15.5 | 0.93 |
| 11/11 | 3,200 | 3,210 | 3,150 | 3,190 | -0.16% | 92,200 | 1839億307万 | +1.43% | 15.26 | 0.91 |
| 11/10 | 3,190 | 3,195 | 3,155 | 3,195 | +0.47% | 66,800 | 1841億9132万 | +1.82% | 15.29 | 0.91 |
| 11/07 | 3,150 | 3,180 | 3,140 | 3,180 | +1.44% | 78,000 | 1833億2658万 | +1.56% | 15.22 | 0.91 |
| 11/06 | 3,125 | 3,150 | 3,110 | 3,135 | +0.32% | 56,000 | 1807億3233万 | +0.32% | 15 | 0.9 |
| 11/05 | 3,155 | 3,165 | 3,105 | 3,125 | -0.48% | 88,300 | 1801億5583万 | -0.03% | 14.95 | 0.89 |
| 11/04 | 3,105 | 3,175 | 3,105 | 3,140 | +0.16% | 77,200 | 1810億2058万 | +0.38% | 15.02 | 0.9 |
| 10/31 | 3,140 | 3,170 | 3,130 | 3,135 | +0.32% | 85,100 | 1807億3233万 | +0.13% | 15 | 0.9 |
| 10/30 | 3,085 | 3,145 | 3,085 | 3,125 | +1.46% | 100,000 | 1801億5583万 | -0.26% | 14.95 | 0.89 |
| 10/29 | 3,150 | 3,150 | 3,070 | 3,080 | -2.22% | 74,300 | 1775億6159万 | -1.82% | 14.74 | 0.88 |
| 10/28 | 3,200 | 3,200 | 3,140 | 3,150 | -1.87% | 66,000 | 1815億9708万 | +0.22% | 15.07 | 0.9 |
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 |
| 最新 | 3,770 2026/3/27 | 92,200 | 2173億4000万 | +0.43% 3,754 | |||
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）
- 2026/03/27 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
961円（2011/03/15） - 292%（3.92倍）
3,770円（3/27）
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。
