日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/16	2,956	2,956	2,903	2,931	+0.31%	37,300	1689億7176万	+1.1%
05/15	2,899	2,955	2,899	2,922	+1.11%	86,700	1684億5291万	+0.9%
05/14	2,901	2,901	2,838	2,890	-0.41%	52,100	1666億811万	+0.03%
05/13	2,944	2,944	2,897	2,902	-1.63%	44,200	1672億9991万	+0.52%
05/12	2,921	2,967	2,914	2,950	+0.99%	51,600	1700億6711万	+2.25%
05/09	2,900	2,941	2,892	2,921	+0.65%	61,500	1683億9526万	+1.39%
05/08	2,897	2,905	2,862	2,902	+0.17%	45,700	1672億9991万	+0.76%
05/07	2,871	2,919	2,867	2,897	+1.05%	73,900	1670億1166万	+0.59%
05/02	2,873	2,890	2,846	2,867	-0.17%	43,000	1652億8217万	-0.55%
05/01	2,871	2,900	2,858	2,872	+0.03%	64,100	1655億7042万	-0.52%
04/30	2,880	2,882	2,860	2,871	-0.31%	82,000	1655億1277万	-0.66%
04/28	2,844	2,892	2,844	2,880	+1.41%	62,800	1660億3161万	-0.45%
04/25	2,840	2,876	2,819	2,840	-0.56%	56,300	1637億2562万	-1.9%
04/24	2,906	2,906	2,842	2,856	-1.69%	69,700	1646億4802万	-1.52%
04/23	2,941	2,943	2,894	2,905	-0.21%	71,900	1674億7286万	+0.03%
04/22	2,879	2,919	2,871	2,911	+0.55%	109,800	1678億1876万	+0.17%
04/21	2,872	2,908	2,872	2,895	+0.63%	108,500	1668億9636万	-0.45%
04/18	2,838	2,881	2,830	2,877	+2.31%	75,100	1658億5867万	-1.13%
04/17	2,880	2,900	2,812	2,812	-3.1%	76,300	1621億1142万	-3.43%
04/16	2,920	2,935	2,881	2,902	-0.14%	77,200	1672億9991万	-0.48%
04/15	2,996	3,000	2,901	2,906	-3.29%	97,100	1675億3051万	-0.38%
04/15	9:00 2025年2月期決算説明会資料
04/14	15:30 (開示事項の変更)剰余金の配当(増配)に関するお知らせ
04/14	15:30 当社の役員異動等に関するお知らせ
04/14	15:30 2025年2月期決算短信〔日本基準〕(連結)
04/14	15:30 当社子会社の役員異動等に関するお知らせ
04/14	2,986	3,045	2,976	3,005	+1.62%	72,900	1732億3785万	+2.95%
04/11	2,963	2,979	2,909	2,957	+0.24%	81,300	1704億7065万	+1.48%
04/10	2,947	2,966	2,895	2,950	+3.62%	78,200	1700億6711万	+1.3%
04/09	2,828	2,868	2,809	2,847	-0.25%	90,700	1641億2917万	-2.1%
04/08	2,810	2,871	2,791	2,854	+3.41%	77,000	1645億3272万	-1.86%
04/07	2,695	2,799	2,666	2,760	-2.54%	118,300	1591億1363万	-5.06%
04/04	2,828	2,836	2,797	2,832	-0.63%	105,500	1632億6442万	-2.65%
04/03	2,816	2,857	2,805	2,850	-0.14%	87,600	1643億212万	-1.96%
04/02	2,914	2,929	2,845	2,854	-1.55%	67,300	1645億3272万	-1.72%
04/01	2,919	2,925	2,893	2,899	-0.31%	74,100	1671億2696万	-0.03%
03/31	2,955	2,955	2,908	2,908	-1.86%	88,400	1676億4581万	+0.59%
03/28	2,961	2,978	2,955	2,963	-0.44%	76,700	1708億1655万	+2.81%
03/27	2,941	2,985	2,940	2,976	+0.81%	95,500	1715億6600万	+3.59%
03/26	2,951	2,962	2,938	2,952	+0.48%	74,800	1701億8241万	+3.07%
03/25	2,940	2,952	2,921	2,938	+0.17%	53,500	1693億7531万	+2.91%
03/24	2,955	2,955	2,913	2,933	-0.85%	66,400	1690億8706万	+2.98%
03/21	2,946	2,969	2,912	2,958	+0.48%	78,300	1705億2830万	+4.12%
03/19	2,976	2,976	2,929	2,944	-1.08%	95,100	1697億2121万	+3.95%
03/18	2,967	2,986	2,960	2,976	+0.71%	71,500	1715億6600万	+5.42%
03/17	2,954	2,963	2,934	2,955	+0.27%	69,900	1703億5535万	+5.05%
03/14	2,919	2,952	2,908	2,947	+0.86%	108,100	1698億9416万	+5.14%
03/13	2,918	2,923	2,871	2,922	+0.24%	162,400	1684億5291万	+4.62%
03/12	2,946	2,948	2,884	2,915	-0.72%	129,200	1680億4936万	+4.74%
03/11	2,942	2,955	2,902	2,936	-0.2%	97,300	1692億6001万	+5.84%
03/10	2,900	2,950	2,900	2,942	+1.91%	135,800	1696億591万	+6.4%
03/07	2,890	2,903	2,858	2,887	-0.35%	113,800	1664億3516万	+4.79%
03/06	2,890	2,907	2,874	2,897	+1.79%	163,900	1670億1166万	+5.46%
03/05	2,883	2,883	2,838	2,846	-0.21%	94,500	1640億7152万	+3.91%
03/04	2,844	2,857	2,835	2,852	+0.28%	115,700	1644億1742万	+4.35%
03/03	2,790	2,866	2,788	2,844	+1.97%	141,800	1639億5622万	+4.41%
02/28	2,820	2,835	2,782	2,789	+0.11%	237,600	1607億8548万	+2.73%
02/27	2,727	2,819	2,695	2,786	-0.11%	672,500	1606億1253万	+2.88%
02/26	2,754	2,800	2,740	2,789	+1.97%	776,800	1607億8548万	+3.22%
02/25	2,694	2,750	2,694	2,735	+1.52%	568,100	1576億7238万	+1.48%
02/21	2,662	2,704	2,660	2,694	+0.3%	378,600	1553億874万	+0.15%
02/20	2,729	2,729	2,682	2,686	-1.68%	390,400	1548億4754万	-0.04%
02/19	2,733	2,747	2,728	2,732	-0.4%	198,600	1574億9943万	+1.75%
02/18	2,733	2,753	2,721	2,743	+0.33%	193,400	1581億3358万	+2.31%
02/17	2,753	2,762	2,734	2,734	-1.05%	343,900	1576億1473万	+2.21%
02/14	2,744	2,766	2,737	2,763	+0.4%	316,600	1592億8658万	+3.44%
02/13	2,759	2,760	2,738	2,752	+0.47%	274,800	1586億5243万	+3.38%
02/12	2,724	2,742	2,713	2,739	+0.48%	246,300	1579億298万	+3.2%
02/10	2,696	2,728	2,691	2,726	+0.29%	259,300	1571億5354万	+2.95%
02/07	2,690	2,726	2,690	2,718	+0.22%	172,600	1566億9234万	+2.84%
02/06	2,691	2,712	2,691	2,712	+0.93%	142,700	1563億4644万	+2.81%
02/05	2,685	2,694	2,678	2,687	+0.19%	151,100	1549億519万	+2.05%
02/04	2,699	2,719	2,682	2,682	0%	178,400	1546億1694万	+2.05%
02/03	2,701	2,710	2,677	2,682	-0.63%	254,100	1546億1694万	+2.21%
01/31	2,686	2,707	2,684	2,699	-0.07%	148,000	1555億9699万	+3.05%
01/30	2,680	2,701	2,674	2,701	+0.56%	164,600	1557億1229万	+3.37%
01/29	2,684	2,700	2,673	2,686	-0.3%	93,000	1548億4754万	+2.99%
01/28	2,700	2,714	2,694	2,694	+0.11%	88,100	1553億874万	+3.46%
01/27	2,670	2,694	2,653	2,691	+2.01%	105,800	1551億3579万	+3.5%
01/24	2,642	2,652	2,633	2,638	+0.92%	60,800	1520億8035万	+1.62%
01/23	2,617	2,624	2,608	2,614	-0.27%	83,300	1506億9675万	+0.77%
01/22	2,633	2,634	2,617	2,621	-0.83%	57,200	1511億30万	+1.04%
01/21	2,621	2,646	2,621	2,643	+1.46%	64,100	1523億6860万	+1.97%
01/20	2,610	2,623	2,600	2,605	-0.27%	58,100	1501億7790万	+0.58%
01/17	2,606	2,618	2,580	2,612	-0.23%	80,300	1505億8145万	+0.85%
01/16	2,621	2,636	2,611	2,618	-0.11%	69,600	1509億2735万	+1.12%
01/15	2,645	2,645	2,596	2,621	-0.57%	89,500	1511億30万	+1.28%
01/14	2,661	2,661	2,611	2,636	+0.96%	166,900	1519億6505万	+1.89%
01/10	2,591	2,628	2,570	2,611	-0.19%	116,300	1505億2380万	+1.01%
01/09	2,740	2,740	2,601	2,616	+2.99%	221,000	1508億1205万	+1.36%
01/08	16:00 2025年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	16:00 配当方針の変更及び剰余金の配当(増配)に関するお知らせ
01/08	2,555	2,565	2,539	2,540	-0.74%	98,500	1464億3066万	-1.44%
01/07	2,591	2,591	2,559	2,559	-0.66%	79,300	1475億2601万	-0.66%
01/06	2,612	2,615	2,555	2,576	-1.08%	127,100	1485億605万	+0.08%
2024
12/30	2,601	2,618	2,595	2,604	+0.19%	67,800	1501億2025万	+1.28%
12/27	2,596	2,600	2,568	2,599	+0.19%	76,300	1498億3200万	+1.29%
12/26	2,559	2,594	2,559	2,594	+1.09%	60,700	1495億4375万	+1.25%
12/25	2,574	2,574	2,551	2,566	-0.58%	43,000	1479億2956万	+0.35%
12/24	2,548	2,581	2,548	2,581	+1.3%	33,200	1487億9430万	+1.02%
12/23	2,557	2,566	2,548	2,548	+0.04%	39,200	1468億9186万	-0.16%
12/20	2,579	2,579	2,547	2,547	-1.05%	90,300	1468億3421万	-0.16%
12/19	2,585	2,598	2,568	2,574	-0.73%	59,400	1483億9076万	+0.98%
12/18	2,606	2,606	2,590	2,593	+0.08%	37,000	1494億8610万	+1.89%
12/17	2,590	2,608	2,588	2,591	+0.08%	46,400	1493億7080万	+1.97%
12/16	2,592	2,610	2,588	2,589	-0.31%	54,300	1492億5550万	+2.09%
12/13	2,593	2,618	2,590	2,597	-0.38%	65,200	1497億1670万	+2.61%

9948 アークス

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート