日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	2,530	2,557	2,530	2,557	+1.27%	48,000	1474億1071万	+0.55%
09/17	2,510	2,546	2,508	2,525	+1.49%	67,900	1455億6591万	-0.63%
09/13	2,499	2,528	2,488	2,488	-0.96%	69,100	1434億3287万	-2.12%
09/12	2,485	2,521	2,485	2,512	+1.66%	57,000	1448億1646万	-1.3%
09/11	2,518	2,519	2,459	2,471	-2.14%	84,700	1424億5282万	-2.91%
09/10	2,523	2,551	2,519	2,525	0%	41,700	1455億6591万	-0.94%
09/09	2,533	2,542	2,491	2,525	-0.79%	70,300	1455億6591万	-0.86%
09/06	2,553	2,581	2,532	2,545	-0.39%	66,600	1467億1891万	-0.2%
09/05	2,542	2,578	2,542	2,555	+0.51%	78,600	1472億9541万	-0.04%
09/04	2,545	2,573	2,529	2,542	-0.9%	53,900	1465億4596万	-0.82%
09/03	2,533	2,565	2,532	2,565	+1.18%	46,900	1478億7191万	-0.12%
09/02	2,548	2,552	2,517	2,535	-0.47%	58,100	1461億4241万	-1.59%
08/30	2,556	2,570	2,539	2,547	-0.43%	86,800	1468億3421万	-1.39%
08/29	2,556	2,580	2,550	2,558	-1.84%	77,900	1474億6836万	-1.2%
08/28	2,629	2,632	2,587	2,606	-1.21%	106,900	1502億3555万	+0.46%
08/27	2,601	2,652	2,601	2,638	+1.46%	72,000	1520億8035万	+1.54%
08/26	2,565	2,603	2,565	2,600	+1.36%	53,400	1498億8965万	+0.04%
08/23	2,575	2,581	2,552	2,565	-0.39%	34,900	1478億7191万	-1.46%
08/22	2,530	2,575	2,519	2,575	+2.06%	57,600	1484億4841万	-1.27%
08/21	2,506	2,533	2,506	2,523	-0.32%	44,200	1454億5061万	-3.48%
08/20	2,508	2,545	2,501	2,531	+0.64%	59,600	1459億1181万	-3.4%
08/19	2,516	2,518	2,495	2,515	-0.63%	85,700	1449億8941万	-4.26%
08/16	2,528	2,531	2,505	2,531	+0.64%	74,300	1459億1181万	-3.84%
08/15	2,529	2,541	2,508	2,515	-0.2%	85,700	1449億8941万	-4.63%
08/14	2,502	2,546	2,502	2,520	-0.12%	51,100	1452億7766万	-4.65%
08/13	2,527	2,550	2,488	2,523	-0.94%	83,600	1454億5061万	-4.79%
08/09	2,596	2,596	2,523	2,547	+0.04%	92,500	1468億3421万	-4.1%
08/08	2,515	2,584	2,505	2,546	+0.83%	75,300	1467億7656万	-4.64%
08/07	2,539	2,582	2,509	2,525	-2.09%	121,300	1455億6591万	-5.89%
08/06	2,502	2,621	2,470	2,579	+5.09%	153,300	1486億7900万	-4.38%
08/05	2,521	2,569	2,422	2,454	-5.83%	135,800	1414億7277万	-9.41%
08/02	2,670	2,670	2,605	2,606	-3.16%	114,200	1502億3555万	-4.44%
08/01	2,713	2,716	2,677	2,691	-1.61%	59,500	1551億3579万	-1.79%
07/31	2,670	2,735	2,670	2,735	+2.01%	51,200	1576億7238万	-0.51%
07/30	2,723	2,723	2,680	2,681	-2.47%	66,600	1545億5929万	-2.76%
07/29	2,725	2,749	2,719	2,749	+1.59%	45,600	1584億7948万	-0.54%
07/26	2,712	2,724	2,694	2,706	-0.07%	43,900	1560億54万	-2.24%
07/25	2,675	2,730	2,674	2,708	+1.16%	100,000	1561億1584万	-2.34%
07/24	2,682	2,704	2,673	2,677	-0.82%	55,800	1543億2869万	-3.67%
07/23	2,697	2,706	2,682	2,699	+0.67%	48,000	1555億9699万	-3.12%
07/22	2,684	2,697	2,668	2,681	-0.37%	48,900	1545億5929万	-4.01%
07/19	2,703	2,707	2,675	2,691	-0.3%	44,300	1551億3579万	-3.89%
07/18	2,701	2,732	2,698	2,699	-0.48%	92,100	1555億9699万	-3.85%
07/17	2,696	2,720	2,696	2,712	+1.35%	58,300	1563億4644万	-3.62%
07/16	2,712	2,717	2,674	2,676	-0.89%	81,000	1542億7104万	-5.17%
07/12	2,647	2,700	2,644	2,700	+2%	113,300	1556億5464万	-4.69%
07/11	2,665	2,670	2,647	2,647	0%	85,700	1525億9920万	-6.86%
07/10	2,678	2,688	2,639	2,647	-1.01%	149,800	1525億9920万	-7.22%
07/09	2,706	2,707	2,663	2,674	-0.78%	115,800	1541億5574万	-6.67%
07/08	2,667	2,706	2,654	2,695	+0.79%	190,000	1553億6639万	-6.33%
07/05	2,786	2,796	2,672	2,674	-7.35%	407,200	1541億5574万	-7.38%
07/04	15:30 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/04	2,875	2,898	2,870	2,886	+0.14%	89,100	1663億7751万	-0.41%
07/03	2,887	2,917	2,882	2,882	-0.14%	61,100	1661億4691万	-0.62%
07/02	2,860	2,908	2,858	2,886	+0.59%	74,400	1663億7751万	-0.52%
07/01	2,924	2,930	2,868	2,869	-1.31%	59,800	1653億9747万	-1.14%
06/28	2,914	2,923	2,898	2,907	-0.31%	68,000	1675億8816万	0%
06/27	2,934	2,934	2,900	2,916	-0.72%	53,100	1681億701万	+0.28%
06/26	2,901	2,940	2,885	2,937	+0.69%	60,400	1693億1766万	+1.03%
06/25	2,869	2,943	2,869	2,917	+1.67%	69,300	1681億6466万	+0.38%
06/24	2,863	2,881	2,846	2,869	+1.06%	57,200	1653億9747万	-1.27%
06/21	2,832	2,865	2,828	2,839	+0.11%	221,000	1636億6797万	-2.34%
06/20	2,858	2,883	2,822	2,836	-0.77%	64,600	1634億9502万	-2.51%
06/19	2,854	2,874	2,842	2,858	+0.11%	50,400	1647億6332万	-1.79%
06/18	2,889	2,889	2,846	2,855	-0.24%	38,700	1645億9037万	-1.96%
06/17	2,864	2,869	2,841	2,862	-0.52%	80,100	1649億9392万	-1.85%
06/14	2,836	2,888	2,833	2,877	+1.02%	88,600	1658億5867万	-1.47%
06/13	2,892	2,892	2,843	2,848	-1.52%	48,000	1641億8682万	-2.63%
06/12	2,900	2,906	2,884	2,892	-0.62%	43,900	1667億2341万	-1.36%
06/11	2,918	2,941	2,905	2,910	-0.92%	35,100	1677億6111万	-0.89%
06/10	2,931	2,941	2,911	2,937	+0.27%	41,200	1693億1766万	-0.1%
06/07	2,920	2,933	2,902	2,929	+0.14%	58,900	1688億5646万	-0.48%
06/06	2,948	2,954	2,909	2,925	-0.78%	44,700	1686億2586万	-0.78%
06/05	2,944	2,970	2,937	2,948	-0.37%	75,100	1699億5181万	-0.24%
06/04	2,960	2,977	2,952	2,959	+0.34%	61,600	1705億8595万	-0.1%
06/03	2,985	2,994	2,942	2,949	-0.57%	62,300	1700億946万	-0.64%
05/31	2,943	2,977	2,918	2,966	+1.23%	170,500	1709億8950万	-0.37%
05/30	2,877	2,930	2,877	2,930	+1.31%	66,200	1689億1411万	-1.88%
05/29	2,918	2,927	2,875	2,892	-0.92%	53,900	1667億2341万	-3.5%
05/28	15:30 新役員体制に関するお知らせ
05/28	3,000	3,000	2,916	2,919	-3.02%	66,800	1682億7996万	-3.02%
05/27	2,963	3,015	2,936	3,010	+3.05%	64,900	1735億2610万	-0.43%
05/24	2,870	2,928	2,870	2,921	+0.83%	42,000	1683億9526万	-3.66%
05/23	2,890	2,901	2,866	2,897	-0.62%	38,500	1670億1166万	-4.89%
05/22	2,901	2,955	2,892	2,915	+0.14%	79,300	1680億4936万	-4.55%
05/21	2,900	2,923	2,899	2,911	+0.52%	40,200	1678億1876万	-4.9%
05/20	2,875	2,902	2,875	2,896	+0.38%	46,600	1669億5401万	-5.64%
05/17	2,850	2,894	2,838	2,885	+0.84%	37,900	1663億1986万	-6.24%
05/16	2,900	2,910	2,861	2,861	-1.38%	56,200	1649億3627万	-7.29%
05/15	2,940	2,940	2,896	2,901	-1.66%	40,000	1672億4226万	-6.33%
05/14	2,976	2,981	2,950	2,950	-1.04%	34,800	1700億6711万	-4.96%
05/13	3,000	3,010	2,976	2,981	-0.8%	34,600	1718億5425万	-4.12%
05/10	3,005	3,025	2,982	3,005	-0.17%	55,200	1732億3785万	-3.44%
05/09	3,000	3,025	2,984	3,010	+0.94%	27,400	1735億2610万	-3.37%
05/08	3,010	3,030	2,978	2,982	-1.58%	43,400	1719億1190万	-4.39%
05/07	3,035	3,040	3,005	3,030	+0.66%	37,200	1746億7910万	-3.04%
05/02	3,040	3,045	3,000	3,010	-1.15%	46,000	1735億2610万	-3.8%
05/01	3,090	3,090	3,035	3,045	-1.46%	43,400	1755億4384万	-2.9%
04/30	3,140	3,140	3,070	3,090	-1.28%	80,700	1781億3809万	-1.59%
04/26	3,085	3,140	3,065	3,130	+0.16%	69,100	1804億4408万	-0.35%
04/25	3,165	3,165	3,100	3,125	-1.26%	47,500	1801億5583万	-0.54%
04/24	3,185	3,215	3,150	3,165	-0.63%	88,100	1824億6183万	+0.7%
04/17	13:30 (訂正)剰余金の配当(増配)に関するお知らせ

9948 アークス

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート