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
10/06	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	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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	15:00 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続承認及び独立委員会の委員選任に関するお知らせ
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	15:30 「当社株式の大規模買付行為に関する対応方針継続の件」における独立委員会委員候補者変更に伴う第65期定時株主総会招集ご通知の一部変更のお知らせ
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%
05/13	3,375	3,430	3,375	3,405	+1.04%	58,300	-	-5.39%

アークス（9948）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート