Arent（5254）の株価チャート
株価
6/18
- 前日 (6/17)
- 3,485
- 始値
- 3,555
- 高値
- 3,555
- 安値
- 3,425
- 終値 -0.14%
- 3,480
- 出来高 +14.88%
- 13,900
乖離率
- 株価（5日）
移動平均値 - +1.64%
3,424 - 株価（25日）
移動平均値 - -2.85%
3,582 - 出来高（5日）
移動平均値 - +4.67%
13,280
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 3,555 | 3,555 | 3,425 | 3,480 | -0.14% | 13,900 | 242億94万 | -2.85% | 15.17 | 3.36 |
| 06/17 | 3,440 | 3,560 | 3,390 | 3,485 | +1.31% | 12,100 | 242億3571万 | -3.17% | 15.19 | 3.37 |
| 06/16 | 3,445 | 3,540 | 3,365 | 3,440 | +1.62% | 19,400 | 239億2277万 | -5.18% | 15 | 3.32 |
| 06/15 | 3,355 | 3,440 | 3,355 | 3,385 | +1.65% | 6,700 | 235億4028万 | -7.54% | 14.76 | 3.27 |
| 06/12 | 3,345 | 3,365 | 3,285 | 3,330 | +1.06% | 14,300 | 231億5780万 | -10.02% | 14.52 | 3.22 |
| 06/11 | 3,365 | 3,365 | 3,250 | 3,295 | -0.15% | 9,200 | 229億1440万 | -11.99% | 14.36 | 3.18 |
| 06/10 | 3,360 | 3,360 | 3,215 | 3,300 | 0% | 13,700 | 229億4917万 | -12.81% | 14.39 | 3.19 |
| 06/09 | 3,350 | 3,405 | 3,290 | 3,300 | +0.61% | 18,100 | 229億4917万 | -13.66% | 14.39 | 3.19 |
| 06/08 | 3,375 | 3,470 | 3,230 | 3,280 | -4.79% | 25,100 | 228億1008万 | -14.98% | 14.3 | 3.17 |
| 06/05 | 3,210 | 3,465 | 3,210 | 3,445 | +7.66% | 35,800 | 239億5754万 | -11.6% | 15.02 | 3.33 |
| 06/04 | 3,480 | 3,480 | 3,200 | 3,200 | -9.86% | 44,400 | 222億5374万 | -18.45% | 13.95 | 3.09 |
| 06/03 | 3,555 | 3,580 | 3,435 | 3,550 | -0.7% | 28,900 | 246億8774万 | -10.47% | 15.48 | 3.43 |
| 06/02 | 3,730 | 3,870 | 3,560 | 3,575 | -5.92% | 43,100 | 248億6160万 | -10.49% | 15.59 | 3.45 |
| 06/01 | 3,770 | 3,855 | 3,730 | 3,800 | -1.04% | 19,500 | 264億2632万 | -5.54% | 16.57 | 3.67 |
| 05/29 | 4,040 | 4,125 | 3,840 | 3,840 | -4.95% | 29,800 | 267億449万 | -5% | 16.74 | 3.71 |
| 05/28 | 4,115 | 4,135 | 3,960 | 4,040 | -0.37% | 20,200 | 280億9535万 | -0.49% | 17.61 | 3.9 |
| 05/27 | 4,190 | 4,190 | 3,995 | 4,055 | -1.58% | 19,700 | 281億9966万 | -0.39% | 17.68 | 3.92 |
| 05/26 | 3,965 | 4,145 | 3,890 | 4,120 | +5.64% | 35,400 | 286億5169万 | +0.98% | 17.96 | 3.98 |
| 05/25 | 3,980 | 4,020 | 3,830 | 3,900 | -0.26% | 39,600 | 271億2175万 | -4.53% | 17 | 3.77 |
| 05/22 | 3,680 | 3,925 | 3,650 | 3,910 | +8.31% | 31,000 | 271億9129万 | -4.63% | 17.05 | 3.78 |
| 05/21 | 3,705 | 3,735 | 3,590 | 3,610 | -2.7% | 25,300 | 251億500万 | -12.36% | 15.74 | 3.49 |
| 05/20 | 3,475 | 3,725 | 3,440 | 3,710 | +6.76% | 40,400 | 258億43万 | -10.56% | 16.17 | 3.58 |
| 05/19 | 3,440 | 3,540 | 3,375 | 3,475 | +1.02% | 43,900 | 241億6617万 | -16.77% | 15.15 | 3.36 |
| 05/18 | 3,595 | 3,660 | 3,420 | 3,440 | -4.18% | 50,000 | 239億2277万 | -18.27% | 15 | 3.32 |
| 05/15 | 3,900 | 3,910 | 3,505 | 3,590 | -7.95% | 75,800 | 249億6591万 | -15.37% | 15.65 | 3.47 |
| 05/14 | 4,150 | 4,155 | 3,815 | 3,900 | -7.58% | 65,400 | 271億2175万 | -8.6% | 17 | 3.77 |
| 05/13 | 4,265 | 4,315 | 4,220 | 4,220 | -1.06% | 18,200 | 293億4712万 | -1.42% | 18.4 | 4.08 |
| 05/12 | 4,370 | 4,385 | 4,245 | 4,265 | -2.4% | 32,400 | 296億6006万 | -0.37% | 18.59 | 4.12 |
| 05/11 | 4,400 | 4,430 | 4,345 | 4,370 | -0.68% | 17,800 | 303億9026万 | +2.13% | 19.05 | 4.22 |
| 05/08 | 4,285 | 4,460 | 4,220 | 4,400 | +1.5% | 32,300 | 305億9889万 | +3.09% | 19.18 | 4.25 |
| 05/07 | 4,280 | 4,345 | 4,275 | 4,335 | +2.97% | 24,800 | 301億4686万 | +1.76% | 18.9 | 4.19 |
| 05/01 | 4,215 | 4,295 | 4,210 | 4,210 | -0.12% | 24,400 | 292億7758万 | -1.06% | 18.35 | 4.07 |
| 04/30 | 4,175 | 4,250 | 4,175 | 4,215 | -0.71% | 15,400 | 293億1235万 | -0.99% | 18.38 | 4.07 |
| 04/28 | 4,120 | 4,245 | 4,115 | 4,245 | +2.78% | 21,300 | 295億2098万 | -0.26% | 18.51 | 4.1 |
| 04/27 | 4,230 | 4,230 | 4,115 | 4,130 | -2.36% | 33,900 | 287億2123万 | -2.96% | 18 | 3.99 |
| 04/24 | 4,270 | 4,270 | 4,200 | 4,230 | -0.94% | 18,600 | 294億1666万 | -0.66% | 18.44 | 4.09 |
| 04/23 | 4,285 | 4,290 | 4,175 | 4,270 | -0.47% | 37,200 | 296億9483万 | +0.21% | 18.61 | 4.13 |
| 04/22 | 4,275 | 4,290 | 4,225 | 4,290 | +0.35% | 21,500 | 298億3392万 | +0.56% | 18.7 | 4.15 |
| 04/21 | 4,285 | 4,315 | 4,240 | 4,275 | -0.23% | 12,100 | 297億2961万 | +0.21% | 18.64 | 4.13 |
| 04/20 | 4,325 | 4,325 | 4,240 | 4,285 | -0.92% | 26,700 | 297億9915万 | +0.35% | 18.68 | 4.14 |
| 04/17 | 4,275 | 4,375 | 4,275 | 4,325 | +1.17% | 23,900 | 300億7732万 | +1.17% | 18.85 | 4.18 |
| 04/16 | 4,220 | 4,315 | 4,220 | 4,275 | +0.59% | 20,100 | 297億2961万 | -0.07% | 18.64 | 4.13 |
| 04/15 | 4,285 | 4,310 | 4,145 | 4,250 | -0.82% | 25,300 | 295億5575万 | -0.91% | 18.53 | 4.11 |
| 04/14 | 4,410 | 4,410 | 4,255 | 4,285 | -1.83% | 28,800 | 297億9915万 | -0.33% | 18.68 | 4.14 |
| 04/13 | 4,350 | 4,400 | 4,305 | 4,365 | +0.34% | 25,100 | 303億5549万 | +1.39% | 19.03 | 4.22 |
| 04/10 | 4,395 | 4,420 | 4,345 | 4,350 | -0.57% | 21,300 | 302億5118万 | +0.86% | 18.96 | 4.2 |
| 04/09 | 4,315 | 4,375 | 4,280 | 4,375 | +1.16% | 20,900 | 304億2504万 | +1.34% | 19.07 | 4.23 |
| 04/08 | 4,330 | 4,395 | 4,305 | 4,325 | +1.05% | 27,400 | 300億7732万 | +0.28% | 18.85 | 4.18 |
| 04/07 | 4,210 | 4,340 | 4,210 | 4,280 | +1.66% | 17,800 | 297億6438万 | -0.77% | 18.66 | 4.14 |
| 04/06 | 4,185 | 4,270 | 4,185 | 4,210 | -1.06% | 16,400 | 292億7758万 | -2.43% | 18.35 | 4.07 |
| 04/03 | 4,200 | 4,290 | 4,200 | 4,255 | +0.95% | 19,200 | 295億9052万 | -1.57% | 18.55 | 4.11 |
| 04/02 | 4,285 | 4,310 | 4,170 | 4,215 | -0.12% | 24,700 | 293億1235万 | -2.52% | 18.38 | 4.07 |
| 04/01 | 4,075 | 4,255 | 4,075 | 4,220 | +3.56% | 31,800 | 293億4712万 | -2.36% | 18.4 | 4.08 |
| 03/31 | 4,155 | 4,195 | 4,045 | 4,075 | -2.98% | 33,500 | 283億3875万 | -5.56% | 17.76 | 3.94 |
| 03/30 | 4,085 | 4,200 | 4,015 | 4,200 | -0.59% | 52,800 | 292億803万 | -2.62% | 18.31 | 4.06 |
| 03/27 | 4,175 | 4,335 | 4,170 | 4,225 | -0.47% | 49,000 | 293億8189万 | -1.88% | 18.42 | 4.08 |
| 03/26 | 4,210 | 4,260 | 4,170 | 4,245 | +0.83% | 26,400 | 295億2098万 | -1.19% | 18.51 | 4.1 |
| 03/25 | 4,270 | 4,315 | 4,210 | 4,210 | -0.71% | 32,500 | 292億7758万 | -1.52% | 18.35 | 4.07 |
| 03/24 | 4,250 | 4,250 | 4,170 | 4,240 | +1.44% | 31,400 | 294億8621万 | -0.38% | 18.48 | 4.1 |
| 03/23 | 4,250 | 4,260 | 4,095 | 4,180 | -3.02% | 54,300 | 290億6895万 | -1.35% | 18.22 | 4.04 |
| 03/19 | 4,360 | 4,395 | 4,280 | 4,310 | -1.71% | 23,000 | 299億7301万 | +2.28% | 18.79 | 4.16 |
| 03/18 | 4,315 | 4,405 | 4,315 | 4,385 | +2.33% | 25,900 | 304億9458万 | +4.65% | 19.12 | 4.24 |
| 03/17 | 4,420 | 4,420 | 4,270 | 4,285 | -2.06% | 33,800 | 297億9915万 | +3.03% | 18.68 | 4.14 |
| 03/16 | 4,435 | 4,450 | 4,275 | 4,375 | -0.91% | 32,400 | 304億2504万 | +5.86% | 19.07 | 4.23 |
| 03/13 | 4,325 | 4,435 | 4,280 | 4,415 | +0.46% | 34,100 | 307億321万 | +7.5% | 19.25 | 4.27 |
| 03/12 | 4,480 | 4,480 | 4,335 | 4,395 | -3.41% | 50,500 | 305億6412万 | +7.85% | 19.16 | 4.25 |
| 03/11 | 4,480 | 4,670 | 4,450 | 4,550 | +1.11% | 40,400 | 316億4204万 | +12.46% | 19.84 | 4.4 |
| 03/10 | 4,500 | 4,560 | 4,435 | 4,500 | +1.47% | 55,200 | 312億9432万 | +12.25% | 19.62 | 4.35 |
| 03/09 | 4,360 | 4,445 | 4,305 | 4,435 | -2.95% | 86,600 | 308億4229万 | +11.63% | 19.33 | 4.29 |
| 03/06 | 4,440 | 4,675 | 4,420 | 4,570 | +2.58% | 104,200 | 317億8112万 | +15.99% | 19.92 | 4.42 |
| 03/05 | 4,500 | 4,570 | 4,380 | 4,455 | +4.45% | 88,600 | 309億8138万 | +14.23% | 19.42 | 4.3 |
| 03/04 | 4,265 | 4,375 | 4,165 | 4,265 | -1.27% | 69,000 | 296億6006万 | +10.32% | 18.59 | 4.12 |
| 03/03 | 4,345 | 4,430 | 4,305 | 4,320 | -0.69% | 42,800 | 300億4255万 | +12.53% | 18.83 | 4.17 |
| 03/02 | 4,280 | 4,405 | 4,270 | 4,350 | -1.02% | 51,000 | 302億5118万 | +14.05% | 18.96 | 4.2 |
| 02/27 | 4,290 | 4,400 | 4,250 | 4,395 | +2.33% | 45,600 | 305億6412万 | +15.99% | 19.16 | 4.25 |
| 02/26 | 4,190 | 4,345 | 4,155 | 4,295 | +3.37% | 72,300 | 298億6869万 | +14.23% | 18.72 | 4.15 |
| 02/25 | 4,050 | 4,195 | 4,000 | 4,155 | +2.97% | 51,700 | 288億9509万 | +11.22% | 18.11 | 4.01 |
| 02/24 | 4,025 | 4,075 | 3,930 | 4,035 | -0.12% | 59,700 | 280億6058万 | +8.53% | 17.59 | 3.9 |
| 02/20 | 4,000 | 4,085 | 3,945 | 4,040 | +0.5% | 54,800 | 280億9535万 | +9.04% | 17.61 | 3.9 |
| 02/19 | 3,955 | 4,115 | 3,915 | 4,020 | +1.13% | 74,200 | 279億5626万 | +8.94% | 17.53 | 3.88 |
| 02/18 | 3,730 | 4,005 | 3,710 | 3,975 | +6.71% | 147,300 | 276億4332万 | +8.25% | 17.33 | 3.84 |
| 02/17 | 3,795 | 3,795 | 3,650 | 3,725 | -0.4% | 53,800 | 259億474万 | +2% | 16.24 | 3.6 |
| 02/16 | 3,765 | 3,790 | 3,700 | 3,740 | -0.66% | 50,800 | 260億906万 | +2.8% | 16.3 | 3.61 |
| 02/13 | 3,530 | 3,785 | 3,500 | 3,765 | +4.58% | 193,800 | 261億8292万 | +4.06% | 16.41 | 3.64 |
| 02/12 | 3,695 | 3,700 | 3,560 | 3,600 | -2.83% | 90,800 | 250億3546万 | +0.14% | 15.69 | 3.48 |
| 02/10 | 3,630 | 3,760 | 3,630 | 3,705 | +2.35% | 65,400 | 257億6566万 | +3.61% | 16.15 | 3.58 |
| 02/09 | 3,600 | 3,670 | 3,550 | 3,620 | -0.28% | 50,700 | 251億7454万 | +2.06% | 15.78 | 3.5 |
| 02/06 | 3,700 | 3,735 | 3,565 | 3,630 | -2.16% | 131,800 | 252億4409万 | +3.13% | 15.82 | 3.51 |
| 02/05 | 3,620 | 3,750 | 3,620 | 3,710 | +2.49% | 106,100 | 258億43万 | +6.21% | 16.17 | 3.58 |
| 02/04 | 3,680 | 3,705 | 3,490 | 3,620 | -1.63% | 104,200 | 251億7454万 | +4.5% | 15.78 | 3.5 |
| 02/03 | 3,625 | 3,735 | 3,615 | 3,680 | +1.52% | 62,000 | 255億9180万 | +6.98% | 16.04 | 3.56 |
| 02/02 | 3,605 | 3,720 | 3,600 | 3,625 | +0.55% | 62,800 | 252億931万 | +6.4% | 15.8 | 3.5 |
| 01/30 | 3,580 | 3,635 | 3,525 | 3,605 | +0.14% | 43,800 | 250億7023万 | +6.85% | 15.72 | 3.48 |
| 01/29 | 3,570 | 3,630 | 3,505 | 3,600 | +0.7% | 43,200 | 250億3546万 | +7.78% | 15.69 | 3.48 |
| 01/28 | 3,560 | 3,615 | 3,540 | 3,575 | -0.97% | 41,800 | 248億6160万 | +8.14% | 15.59 | 3.45 |
| 01/27 | 3,655 | 3,655 | 3,520 | 3,610 | +0.7% | 41,700 | 251億500万 | +10.53% | 15.74 | 3.49 |
| 01/26 | 3,675 | 3,675 | 3,560 | 3,585 | -3.11% | 60,000 | 249億3114万 | +11.3% | 15.63 | 3.46 |
| 01/23 | 3,700 | 3,770 | 3,665 | 3,700 | -0.67% | 56,500 | 257億3089万 | +16.39% | 16.13 | 3.58 |
| 01/22 | 3,695 | 3,770 | 3,670 | 3,725 | +1.92% | 62,000 | 250億7601万 | +18.78% | 16.24 | 3.53 |
| 01/21 | 3,625 | 3,745 | 3,585 | 3,655 | -1.08% | 95,000 | 246億478万 | +18.44% | 15.93 | 3.47 |
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 | |
| 2023年 6月期 | 7,540 6/6 | 1,453 3/28 | 8,786,800 4/7 | 467億3880万 | 87億5182万 | +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 | 438億8736万 | 219億7467万 | +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 | 480億2964万 | 243億8714万 | +27.7% 9/3 | -24.89% 8/5 |
| 最新 | 3,480 2026/6/18 | 13,900 | 242億94万 | -2.85% 3,582 | |||
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）
- 2026/06/18 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
1,453円（2023/03/28） - 140%（2.4倍）
3,480円（6/18）
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。
