Arent（5254）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,040
- 始値
- 4,040
- 高値
- 4,125
- 安値
- 3,840
- 終値 -4.95%
- 3,840
- 出来高 +47.52%
- 29,800
乖離率
- 株価（5日）
移動平均値 - -3.78%
3,991 - 株価（25日）
移動平均値 - -5%
4,042 - 出来高（5日）
移動平均値 - +2.97%
28,940
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 4,040 | 4,125 | 3,840 | 3,840 | -4.95% | 29,800 | - | -5% | - | - |
| 05/28 | 4,115 | 4,135 | 3,960 | 4,040 | -0.37% | 20,200 | - | -0.49% | - | - |
| 05/27 | 4,190 | 4,190 | 3,995 | 4,055 | -1.58% | 19,700 | - | -0.39% | - | - |
| 05/26 | 3,965 | 4,145 | 3,890 | 4,120 | +5.64% | 35,400 | - | +0.98% | - | - |
| 05/25 | 3,980 | 4,020 | 3,830 | 3,900 | -0.26% | 39,600 | - | -4.53% | - | - |
| 05/22 | 3,680 | 3,925 | 3,650 | 3,910 | +8.31% | 31,000 | - | -4.63% | - | - |
| 05/21 | 3,705 | 3,735 | 3,590 | 3,610 | -2.7% | 25,300 | - | -12.36% | - | - |
| 05/20 | 3,475 | 3,725 | 3,440 | 3,710 | +6.76% | 40,400 | - | -10.56% | - | - |
| 05/19 | 3,440 | 3,540 | 3,375 | 3,475 | +1.02% | 43,900 | - | -16.77% | - | - |
| 05/18 | 3,595 | 3,660 | 3,420 | 3,440 | -4.18% | 50,000 | - | -18.27% | - | - |
| 05/15 | 3,900 | 3,910 | 3,505 | 3,590 | -7.95% | 75,800 | - | -15.37% | - | - |
| 05/14 | 4,150 | 4,155 | 3,815 | 3,900 | -7.58% | 65,400 | - | -8.6% | - | - |
| 05/13 | 4,265 | 4,315 | 4,220 | 4,220 | -1.06% | 18,200 | - | -1.42% | - | - |
| 05/12 | 4,370 | 4,385 | 4,245 | 4,265 | -2.4% | 32,400 | - | -0.37% | - | - |
| 05/11 | 4,400 | 4,430 | 4,345 | 4,370 | -0.68% | 17,800 | - | +2.13% | - | - |
| 05/08 | 4,285 | 4,460 | 4,220 | 4,400 | +1.5% | 32,300 | - | +3.09% | - | - |
| 05/07 | 4,280 | 4,345 | 4,275 | 4,335 | +2.97% | 24,800 | - | +1.76% | - | - |
| 05/01 | 4,215 | 4,295 | 4,210 | 4,210 | -0.12% | 24,400 | - | -1.06% | - | - |
| 04/30 | 4,175 | 4,250 | 4,175 | 4,215 | -0.71% | 15,400 | - | -0.99% | - | - |
| 04/28 | 4,120 | 4,245 | 4,115 | 4,245 | +2.78% | 21,300 | - | -0.26% | - | - |
| 04/27 | 4,230 | 4,230 | 4,115 | 4,130 | -2.36% | 33,900 | - | -2.96% | - | - |
| 04/24 | 4,270 | 4,270 | 4,200 | 4,230 | -0.94% | 18,600 | - | -0.66% | - | - |
| 04/23 | 4,285 | 4,290 | 4,175 | 4,270 | -0.47% | 37,200 | - | +0.21% | - | - |
| 04/22 | 4,275 | 4,290 | 4,225 | 4,290 | +0.35% | 21,500 | - | +0.56% | - | - |
| 04/21 | 4,285 | 4,315 | 4,240 | 4,275 | -0.23% | 12,100 | - | +0.21% | - | - |
| 04/20 | 4,325 | 4,325 | 4,240 | 4,285 | -0.92% | 26,700 | - | +0.35% | - | - |
| 04/17 | 4,275 | 4,375 | 4,275 | 4,325 | +1.17% | 23,900 | - | +1.17% | - | - |
| 04/16 | 4,220 | 4,315 | 4,220 | 4,275 | +0.59% | 20,100 | - | -0.07% | - | - |
| 04/15 | 4,285 | 4,310 | 4,145 | 4,250 | -0.82% | 25,300 | - | -0.91% | - | - |
| 04/14 | 4,410 | 4,410 | 4,255 | 4,285 | -1.83% | 28,800 | - | -0.33% | - | - |
| 04/13 | 4,350 | 4,400 | 4,305 | 4,365 | +0.34% | 25,100 | - | +1.39% | - | - |
| 04/10 | 4,395 | 4,420 | 4,345 | 4,350 | -0.57% | 21,300 | - | +0.86% | - | - |
| 04/09 | 4,315 | 4,375 | 4,280 | 4,375 | +1.16% | 20,900 | - | +1.34% | - | - |
| 04/08 | 4,330 | 4,395 | 4,305 | 4,325 | +1.05% | 27,400 | - | +0.28% | - | - |
| 04/07 | 4,210 | 4,340 | 4,210 | 4,280 | +1.66% | 17,800 | - | -0.77% | - | - |
| 04/06 | 4,185 | 4,270 | 4,185 | 4,210 | -1.06% | 16,400 | - | -2.43% | - | - |
| 04/03 | 4,200 | 4,290 | 4,200 | 4,255 | +0.95% | 19,200 | - | -1.57% | - | - |
| 04/02 | 4,285 | 4,310 | 4,170 | 4,215 | -0.12% | 24,700 | - | -2.52% | - | - |
| 04/01 | 4,075 | 4,255 | 4,075 | 4,220 | +3.56% | 31,800 | - | -2.36% | - | - |
| 03/31 | 4,155 | 4,195 | 4,045 | 4,075 | -2.98% | 33,500 | - | -5.56% | - | - |
| 03/30 | 4,085 | 4,200 | 4,015 | 4,200 | -0.59% | 52,800 | - | -2.62% | - | - |
| 03/27 | 4,175 | 4,335 | 4,170 | 4,225 | -0.47% | 49,000 | - | -1.88% | - | - |
| 03/26 | 4,210 | 4,260 | 4,170 | 4,245 | +0.83% | 26,400 | - | -1.19% | - | - |
| 03/25 | 4,270 | 4,315 | 4,210 | 4,210 | -0.71% | 32,500 | - | -1.52% | - | - |
| 03/24 | 4,250 | 4,250 | 4,170 | 4,240 | +1.44% | 31,400 | - | -0.38% | - | - |
| 03/23 | 4,250 | 4,260 | 4,095 | 4,180 | -3.02% | 54,300 | - | -1.35% | - | - |
| 03/19 | 4,360 | 4,395 | 4,280 | 4,310 | -1.71% | 23,000 | - | +2.28% | - | - |
| 03/18 | 4,315 | 4,405 | 4,315 | 4,385 | +2.33% | 25,900 | - | +4.65% | - | - |
| 03/17 | 4,420 | 4,420 | 4,270 | 4,285 | -2.06% | 33,800 | - | +3.03% | - | - |
| 03/16 | 4,435 | 4,450 | 4,275 | 4,375 | -0.91% | 32,400 | - | +5.86% | - | - |
| 03/13 | 4,325 | 4,435 | 4,280 | 4,415 | +0.46% | 34,100 | - | +7.5% | - | - |
| 03/12 | 4,480 | 4,480 | 4,335 | 4,395 | -3.41% | 50,500 | - | +7.85% | - | - |
| 03/11 | 4,480 | 4,670 | 4,450 | 4,550 | +1.11% | 40,400 | - | +12.46% | - | - |
| 03/10 | 4,500 | 4,560 | 4,435 | 4,500 | +1.47% | 55,200 | - | +12.25% | - | - |
| 03/09 | 4,360 | 4,445 | 4,305 | 4,435 | -2.95% | 86,600 | - | +11.63% | - | - |
| 03/06 | 4,440 | 4,675 | 4,420 | 4,570 | +2.58% | 104,200 | - | +15.99% | - | - |
| 03/05 | 4,500 | 4,570 | 4,380 | 4,455 | +4.45% | 88,600 | - | +14.23% | - | - |
| 03/04 | 4,265 | 4,375 | 4,165 | 4,265 | -1.27% | 69,000 | - | +10.32% | - | - |
| 03/03 | 4,345 | 4,430 | 4,305 | 4,320 | -0.69% | 42,800 | - | +12.53% | - | - |
| 03/02 | 4,280 | 4,405 | 4,270 | 4,350 | -1.02% | 51,000 | - | +14.05% | - | - |
| 02/27 | 4,290 | 4,400 | 4,250 | 4,395 | +2.33% | 45,600 | - | +15.99% | - | - |
| 02/26 | 4,190 | 4,345 | 4,155 | 4,295 | +3.37% | 72,300 | - | +14.23% | - | - |
| 02/25 | 4,050 | 4,195 | 4,000 | 4,155 | +2.97% | 51,700 | - | +11.22% | - | - |
| 02/24 | 4,025 | 4,075 | 3,930 | 4,035 | -0.12% | 59,700 | - | +8.53% | - | - |
| 02/20 | 4,000 | 4,085 | 3,945 | 4,040 | +0.5% | 54,800 | - | +9.04% | - | - |
| 02/19 | 3,955 | 4,115 | 3,915 | 4,020 | +1.13% | 74,200 | - | +8.94% | - | - |
| 02/18 | 3,730 | 4,005 | 3,710 | 3,975 | +6.71% | 147,300 | - | +8.25% | - | - |
| 02/17 | 3,795 | 3,795 | 3,650 | 3,725 | -0.4% | 53,800 | - | +2% | - | - |
| 02/16 | 3,765 | 3,790 | 3,700 | 3,740 | -0.66% | 50,800 | - | +2.8% | - | - |
| 02/13 | 3,530 | 3,785 | 3,500 | 3,765 | +4.58% | 193,800 | - | +4.06% | - | - |
| 02/12 | 3,695 | 3,700 | 3,560 | 3,600 | -2.83% | 90,800 | - | +0.14% | - | - |
| 02/10 | 3,630 | 3,760 | 3,630 | 3,705 | +2.35% | 65,400 | - | +3.61% | - | - |
| 02/09 | 3,600 | 3,670 | 3,550 | 3,620 | -0.28% | 50,700 | - | +2.06% | - | - |
| 02/06 | 3,700 | 3,735 | 3,565 | 3,630 | -2.16% | 131,800 | - | +3.13% | - | - |
| 02/05 | 3,620 | 3,750 | 3,620 | 3,710 | +2.49% | 106,100 | - | +6.21% | - | - |
| 02/04 | 3,680 | 3,705 | 3,490 | 3,620 | -1.63% | 104,200 | - | +4.5% | - | - |
| 02/03 | 3,625 | 3,735 | 3,615 | 3,680 | +1.52% | 62,000 | - | +6.98% | - | - |
| 02/02 | 3,605 | 3,720 | 3,600 | 3,625 | +0.55% | 62,800 | - | +6.4% | - | - |
| 01/30 | 3,580 | 3,635 | 3,525 | 3,605 | +0.14% | 43,800 | - | +6.85% | - | - |
| 01/29 | 3,570 | 3,630 | 3,505 | 3,600 | +0.7% | 43,200 | - | +7.78% | - | - |
| 01/28 | 3,560 | 3,615 | 3,540 | 3,575 | -0.97% | 41,800 | - | +8.14% | - | - |
| 01/27 | 3,655 | 3,655 | 3,520 | 3,610 | +0.7% | 41,700 | - | +10.53% | - | - |
| 01/26 | 3,675 | 3,675 | 3,560 | 3,585 | -3.11% | 60,000 | - | +11.3% | - | - |
| 01/23 | 3,700 | 3,770 | 3,665 | 3,700 | -0.67% | 56,500 | - | +16.39% | - | - |
| 01/22 | 3,695 | 3,770 | 3,670 | 3,725 | +1.92% | 62,000 | - | +18.78% | - | - |
| 01/21 | 3,625 | 3,745 | 3,585 | 3,655 | -1.08% | 95,000 | - | +18.44% | - | - |
| 01/20 | 3,695 | 3,750 | 3,650 | 3,695 | -0.4% | 61,300 | - | +21.59% | - | - |
| 01/19 | 3,740 | 3,770 | 3,705 | 3,710 | -0.13% | 47,000 | - | +23.96% | - | - |
| 01/16 | 3,650 | 3,725 | 3,570 | 3,715 | +1.78% | 57,800 | - | +26.02% | - | - |
| 01/15 | 3,595 | 3,710 | 3,550 | 3,650 | +1.67% | 66,300 | - | +25.65% | - | - |
| 01/14 | 3,500 | 3,590 | 3,475 | 3,590 | +3.76% | 59,800 | - | +25.04% | - | - |
| 01/13 | 3,440 | 3,515 | 3,385 | 3,460 | +2.37% | 78,000 | - | +21.79% | - | - |
| 01/09 | 3,310 | 3,390 | 3,260 | 3,380 | +4% | 77,700 | - | +19.9% | - | - |
| 01/08 | 3,160 | 3,265 | 3,150 | 3,250 | +2.52% | 55,900 | - | +16.07% | - | - |
| 01/07 | 3,150 | 3,245 | 3,120 | 3,170 | +0.79% | 93,200 | - | +13.58% | - | - |
| 01/06 | 3,140 | 3,255 | 3,095 | 3,145 | +5.61% | 169,500 | - | +12.8% | - | - |
| 01/05 | 2,949 | 3,000 | 2,874 | 2,978 | +1.6% | 85,900 | - | +6.74% | - | - |
| 2025 | ||||||||||
| 12/30 | 2,941 | 2,978 | 2,917 | 2,931 | -0.64% | 60,700 | - | +4.64% | - | - |
| 12/29 | 3,005 | 3,005 | 2,904 | 2,950 | -1.6% | 84,800 | - | +5.02% | - | - |
| 12/26 | 3,035 | 3,035 | 2,962 | 2,998 | -0.4% | 88,300 | - | +6.27% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 6月期 | 7,540 6/6 | 1,453 3/28 | 8,786,800 4/7 | +45.32% 6/5 | -18.98% 7/26 |
| 2024年 6月期 | 7,080 3/6 | 3,545 12/8 | 851,300 8/15 | +27.92% 3/6 | -21.43% 9/26 |
| 2025年 6月期 | 7,740 9/19 | 3,930 8/5 | 230,300 8/26 | +27.7% 9/3 | -24.89% 8/5 |
| 最新 | 3,840 2026/5/29 | 29,800 | -5% 4,042 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- -48%（0.52倍）
- 2026/05/29 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
1,453円（2023/03/28） - 164%（2.64倍）
3,840円（5/29）
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。
