- 9948
- 2026/10/07
- 時価
- 2026億円
- PER 予
- 15.1倍
- 2010年以降
- 3.78-25.07倍
（2010-2026年） - PBR
- 0.96倍
- 2010年以降
- 0.51-1.39倍
（2010-2026年） - 配当 予
- 2.33%
- ROE 予
- 6.33%
- ROA 予
- 4.09%
- 資料
- Link
- CSV,JSON
アークス（9948）の株価チャート
株価
10/7
- 前日 (10/6)
- 3,530
- 始値
- 3,530
- 高値
- 3,545
- 安値
- 3,495
- 終値 -0.42%
- 3,515
- 出来高 +50.78%
- 77,500
乖離率
- 株価（5日）
移動平均値 - -0.99%
3,550 - 株価（25日）
移動平均値 - -4.51%
3,681 - 出来高（5日）
移動平均値 - +14.27%
67,820
2026/05/14～2026/10/07
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 | ||||||||||
| 10/07 | 3,530 | 3,545 | 3,495 | 3,515 | -0.42% | 77,500 | - | -4.51% | - | - |
| 10/06 | 3,545 | 3,550 | 3,510 | 3,530 | -0.56% | 51,400 | - | -4.39% | - | - |
| 10/05 | 3,565 | 3,565 | 3,525 | 3,550 | -0.42% | 69,100 | - | -4.11% | - | - |
| 10/02 | 3,570 | 3,585 | 3,530 | 3,565 | -0.7% | 67,700 | - | -3.96% | - | - |
| 10/01 | 3,575 | 3,620 | 3,570 | 3,590 | -0.83% | 73,400 | - | -3.47% | - | - |
| 09/30 | 3,615 | 3,620 | 3,570 | 3,620 | -0.69% | 139,900 | - | -2.82% | - | - |
| 09/29 | 3,700 | 3,700 | 3,625 | 3,645 | -1.35% | 74,300 | - | -2.25% | - | - |
| 09/28 | 3,750 | 3,765 | 3,670 | 3,695 | -1.07% | 113,300 | - | -0.94% | - | - |
| 09/25 | 3,730 | 3,750 | 3,710 | 3,735 | +0.67% | 79,600 | - | +0.19% | - | - |
| 09/24 | 3,720 | 3,745 | 3,690 | 3,710 | -0.8% | 98,900 | - | -0.35% | - | - |
| 09/18 | 3,785 | 3,785 | 3,730 | 3,740 | -1.71% | 128,900 | - | +0.56% | - | - |
| 09/17 | 3,730 | 3,805 | 3,730 | 3,805 | +2.15% | 64,900 | - | +2.48% | - | - |
| 09/16 | 3,755 | 3,795 | 3,725 | 3,725 | -0.67% | 79,600 | - | +0.59% | - | - |
| 09/15 | 3,790 | 3,800 | 3,745 | 3,750 | -0.92% | 90,100 | - | +1.43% | - | - |
| 09/14 | 3,775 | 3,805 | 3,735 | 3,785 | +2.16% | 98,500 | - | +2.6% | - | - |
| 09/11 | 3,640 | 3,735 | 3,640 | 3,705 | +1.23% | 135,400 | - | +0.62% | - | - |
| 09/10 | 3,680 | 3,690 | 3,655 | 3,660 | -0.95% | 112,900 | - | -0.41% | - | - |
| 09/09 | 3,725 | 3,750 | 3,695 | 3,695 | -0.67% | 115,900 | - | +0.76% | - | - |
| 09/08 | 3,655 | 3,745 | 3,655 | 3,720 | +1.78% | 84,400 | - | +1.61% | - | - |
| 09/07 | 3,720 | 3,735 | 3,655 | 3,655 | -2.14% | 136,300 | - | -0.05% | - | - |
| 09/04 | 3,705 | 3,765 | 3,685 | 3,735 | 0% | 96,300 | - | +2.19% | - | - |
| 09/03 | 3,765 | 3,765 | 3,705 | 3,735 | +0.27% | 60,600 | - | +2.19% | - | - |
| 09/02 | 3,730 | 3,750 | 3,690 | 3,725 | +0.81% | 98,400 | - | +1.92% | - | - |
| 09/01 | 3,750 | 3,790 | 3,685 | 3,695 | -1.34% | 94,100 | - | +1.18% | - | - |
| 08/31 | 3,790 | 3,800 | 3,725 | 3,745 | -0.93% | 157,700 | - | +2.72% | - | - |
| 08/28 | 3,710 | 3,785 | 3,710 | 3,780 | -0.26% | 169,200 | - | +3.96% | - | - |
| 08/27 | 3,790 | 3,835 | 3,765 | 3,790 | 0% | 388,400 | - | +4.61% | - | - |
| 08/26 | 3,765 | 3,810 | 3,765 | 3,790 | +0.93% | 142,500 | - | +4.96% | - | - |
| 08/25 | 3,790 | 3,800 | 3,755 | 3,755 | +0.54% | 108,700 | - | +4.28% | - | - |
| 08/24 | 3,720 | 3,770 | 3,705 | 3,735 | +0.81% | 106,500 | - | +3.95% | - | - |
| 08/21 | 3,660 | 3,720 | 3,660 | 3,705 | +0.82% | 131,300 | - | +3.38% | - | - |
| 08/20 | 3,680 | 3,715 | 3,650 | 3,675 | +0.55% | 109,100 | - | +2.77% | - | - |
| 08/19 | 3,655 | 3,670 | 3,600 | 3,655 | +1.11% | 79,200 | - | +2.41% | - | - |
| 08/18 | 3,555 | 3,645 | 3,550 | 3,615 | +0.28% | 109,200 | - | +1.46% | - | - |
| 08/17 | 3,570 | 3,610 | 3,560 | 3,605 | +0.84% | 84,000 | - | +1.32% | - | - |
| 08/14 | 3,565 | 3,585 | 3,545 | 3,575 | +0.28% | 52,200 | - | +0.53% | - | - |
| 08/13 | 3,590 | 3,590 | 3,535 | 3,565 | -0.14% | 70,000 | - | +0.22% | - | - |
| 08/12 | 3,590 | 3,595 | 3,555 | 3,570 | +0.42% | 94,300 | - | +0.34% | - | - |
| 08/10 | 3,580 | 3,580 | 3,540 | 3,555 | -1.25% | 90,000 | - | -0.03% | - | - |
| 08/07 | 3,545 | 3,620 | 3,525 | 3,600 | +1.98% | 68,900 | - | +1.41% | - | - |
| 08/06 | 3,505 | 3,535 | 3,475 | 3,530 | +1.88% | 66,700 | - | -0.34% | - | - |
| 08/05 | 3,515 | 3,540 | 3,465 | 3,465 | -2.12% | 69,000 | - | -1.92% | - | - |
| 08/04 | 3,595 | 3,595 | 3,515 | 3,540 | -2.21% | 78,800 | - | +0.28% | - | - |
| 08/03 | 3,615 | 3,640 | 3,555 | 3,620 | +0.14% | 105,900 | - | +2.7% | - | - |
| 07/31 | 3,665 | 3,690 | 3,600 | 3,615 | -3.08% | 72,800 | - | +2.82% | - | - |
| 07/30 | 3,715 | 3,740 | 3,665 | 3,730 | 0% | 87,100 | - | +6.42% | - | - |
| 07/29 | 3,680 | 3,795 | 3,660 | 3,730 | +1.91% | 125,100 | - | +6.91% | - | - |
| 07/28 | 3,595 | 3,670 | 3,570 | 3,660 | +2.95% | 109,800 | - | +5.45% | - | - |
| 07/27 | 3,525 | 3,570 | 3,510 | 3,555 | +1.72% | 53,200 | - | +2.89% | - | - |
| 07/24 | 3,410 | 3,520 | 3,405 | 3,495 | +1.16% | 47,500 | - | +1.48% | - | - |
| 07/23 | 3,440 | 3,465 | 3,435 | 3,455 | -1% | 49,100 | - | +0.61% | - | - |
| 07/22 | 3,505 | 3,505 | 3,450 | 3,490 | -0.99% | 64,400 | - | +1.84% | - | - |
| 07/21 | 3,560 | 3,605 | 3,510 | 3,525 | -0.7% | 70,800 | - | +3.13% | - | - |
| 07/17 | 3,550 | 3,610 | 3,520 | 3,550 | +1% | 63,900 | - | +4.14% | - | - |
| 07/16 | 3,505 | 3,555 | 3,505 | 3,515 | +0.29% | 60,900 | - | +3.38% | - | - |
| 07/15 | 3,505 | 3,555 | 3,495 | 3,505 | 0% | 47,500 | - | +3.24% | - | - |
| 07/14 | 3,540 | 3,570 | 3,505 | 3,505 | +0.29% | 56,500 | - | +3.48% | - | - |
| 07/13 | 3,570 | 3,570 | 3,495 | 3,495 | -0.43% | 48,600 | - | +3.49% | - | - |
| 07/10 | 3,530 | 3,530 | 3,485 | 3,510 | -0.99% | 92,600 | - | +4.22% | - | - |
| 07/09 | 3,610 | 3,610 | 3,545 | 3,545 | -1.39% | 80,700 | - | +5.63% | - | - |
| 07/08 | 3,625 | 3,640 | 3,570 | 3,595 | -0.14% | 78,600 | - | +7.54% | - | - |
| 07/07 | 3,520 | 3,620 | 3,515 | 3,600 | +2.27% | 121,200 | - | +8.17% | - | - |
| 07/06 | 3,405 | 3,530 | 3,365 | 3,520 | +3.53% | 151,200 | - | +6.28% | - | - |
| 07/03 | 3,460 | 3,465 | 3,400 | 3,400 | 0% | 96,800 | - | +3.03% | - | - |
| 07/02 | 3,365 | 3,415 | 3,350 | 3,400 | +3.19% | 102,800 | - | +3.25% | - | - |
| 07/01 | 3,345 | 3,350 | 3,295 | 3,295 | -2.95% | 97,600 | - | +0.24% | - | - |
| 06/30 | 3,435 | 3,465 | 3,380 | 3,395 | -1.02% | 138,100 | - | +3.38% | - | - |
| 06/29 | 3,380 | 3,440 | 3,380 | 3,430 | +1.48% | 104,200 | - | +4.64% | - | - |
| 06/26 | 3,350 | 3,380 | 3,340 | 3,380 | +1.2% | 61,000 | - | +3.36% | - | - |
| 06/25 | 3,330 | 3,380 | 3,330 | 3,340 | +0.3% | 72,800 | - | +2.23% | - | - |
| 06/24 | 3,295 | 3,365 | 3,280 | 3,330 | +1.06% | 68,600 | - | +1.87% | - | - |
| 06/23 | 3,245 | 3,300 | 3,245 | 3,295 | +1.38% | 58,000 | - | +0.73% | - | - |
| 06/22 | 3,250 | 3,280 | 3,245 | 3,250 | -1.22% | 42,200 | - | -0.82% | - | - |
| 06/19 | 3,245 | 3,290 | 3,245 | 3,290 | +1.39% | 108,600 | - | +0.24% | - | - |
| 06/18 | 3,255 | 3,305 | 3,230 | 3,245 | -0.46% | 104,800 | - | -1.34% | - | - |
| 06/17 | 3,285 | 3,345 | 3,260 | 3,260 | -0.46% | 40,700 | - | -1.12% | - | - |
| 06/16 | 3,265 | 3,295 | 3,225 | 3,275 | -0.61% | 71,100 | - | -0.85% | - | - |
| 06/15 | 3,295 | 3,325 | 3,280 | 3,295 | -1.35% | 80,900 | - | -0.36% | - | - |
| 06/12 | 3,345 | 3,350 | 3,300 | 3,340 | -1.04% | 94,900 | - | +0.88% | - | - |
| 06/11 | 3,350 | 3,385 | 3,325 | 3,375 | +1.66% | 72,000 | - | +1.9% | - | - |
| 06/10 | 3,265 | 3,330 | 3,265 | 3,320 | +2.15% | 73,300 | - | +0.21% | - | - |
| 06/09 | 3,260 | 3,300 | 3,240 | 3,250 | -0.31% | 58,700 | - | -1.99% | - | - |
| 06/08 | 3,245 | 3,295 | 3,235 | 3,260 | +1.09% | 62,400 | - | -1.87% | - | - |
| 06/05 | 3,245 | 3,275 | 3,215 | 3,225 | +0.47% | 74,100 | - | -3.12% | - | - |
| 06/04 | 3,215 | 3,260 | 3,210 | 3,210 | -0.47% | 62,000 | - | -3.83% | - | - |
| 06/03 | 3,210 | 3,235 | 3,170 | 3,225 | +1.1% | 61,000 | - | -3.7% | - | - |
| 06/02 | 3,155 | 3,235 | 3,120 | 3,190 | -1.09% | 92,800 | - | -5.12% | - | - |
| 06/01 | 3,210 | 3,225 | 3,150 | 3,225 | -0.31% | 99,300 | - | -4.5% | - | - |
| 05/29 | 3,225 | 3,310 | 3,220 | 3,235 | -0.46% | 115,600 | - | -4.63% | - | - |
| 05/28 | 3,250 | 3,270 | 3,220 | 3,250 | +0.93% | 65,100 | - | -4.61% | - | - |
| 05/27 | 3,230 | 3,230 | 3,185 | 3,220 | -0.31% | 51,000 | - | -5.93% | - | - |
| 05/26 | 3,205 | 3,260 | 3,195 | 3,230 | -0.15% | 66,400 | - | -6.1% | - | - |
| 05/25 | 3,305 | 3,305 | 3,210 | 3,235 | -2.41% | 64,300 | - | -6.39% | - | - |
| 05/22 | 3,355 | 3,355 | 3,290 | 3,315 | -1.63% | 72,600 | - | -4.52% | - | - |
| 05/21 | 3,410 | 3,430 | 3,350 | 3,370 | -0.88% | 63,600 | - | -3.47% | - | - |
| 05/20 | 3,420 | 3,440 | 3,365 | 3,400 | -1.16% | 66,800 | - | -3.13% | - | - |
| 05/19 | 3,420 | 3,445 | 3,415 | 3,440 | +1.78% | 56,800 | - | -2.52% | - | - |
| 05/18 | 3,465 | 3,475 | 3,370 | 3,380 | -2.31% | 51,200 | - | -4.71% | - | - |
| 05/15 | 3,440 | 3,470 | 3,410 | 3,460 | +0.44% | 74,100 | - | -2.97% | - | - |
| 05/14 | 3,405 | 3,465 | 3,405 | 3,445 | +1.17% | 48,500 | - | -3.85% | - | - |
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 | 3,515 2026/10/7 | 77,500 | 2026億3928万 | -4.51% 3,681 | |||
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）
- 2026/10/07 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
961円（2011/03/15） - 266%（3.66倍）
3,515円（10/7）
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。
