- 5254
- 2026/11/11
- 時価
- 269億円
- PER 予
- 26.1倍
- 2023年以降
- 10.89-131.34倍
（2023-2026年） - PBR
- 3.64倍
- 2023年以降
- 2.31-13.51倍
（2023-2026年） - 配当 予
- 0%
- ROE 予
- 13.96%
- ROA 予
- 9.54%
- 資料
- Link
- CSV,JSON
Arent（5254）の株価チャート
株価
11/11
- 前日 (11/10)
- 3,925
- 始値
- 3,945
- 高値
- 3,945
- 安値
- 3,800
- 終値 -1.27%
- 3,875
- 出来高 +3.29%
- 34,500
乖離率
- 株価（5日）
移動平均値 - +3.03%
3,761 - 株価（25日）
移動平均値 - -1.12%
3,919 - 出来高（5日）
移動平均値 - +22.86%
28,080
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 3,945 | 3,945 | 3,800 | 3,875 | -1.27% | 34,500 | - | -1.12% | - | - |
| 11/10 | 3,730 | 3,950 | 3,730 | 3,925 | +3.29% | 33,400 | - | -0.2% | - | - |
| 11/09 | 3,600 | 3,800 | 3,585 | 3,800 | +7.65% | 22,300 | - | -3.63% | - | - |
| 11/06 | 3,535 | 3,540 | 3,455 | 3,530 | -3.95% | 35,000 | - | -10.9% | - | - |
| 11/05 | 3,670 | 3,750 | 3,610 | 3,675 | -0.27% | 15,200 | - | -7.99% | - | - |
| 11/04 | 3,665 | 3,685 | 3,560 | 3,685 | -0.14% | 12,700 | - | -8.26% | - | - |
| 11/02 | 3,750 | 3,750 | 3,650 | 3,690 | -2.12% | 11,400 | - | -8.57% | - | - |
| 10/30 | 3,790 | 3,855 | 3,720 | 3,770 | -1.57% | 9,300 | - | -6.98% | - | - |
| 10/29 | 3,845 | 3,845 | 3,780 | 3,830 | -0.26% | 16,400 | - | -5.83% | - | - |
| 10/28 | 3,900 | 3,990 | 3,840 | 3,840 | -0.78% | 20,600 | - | -5.79% | - | - |
| 10/27 | 3,765 | 3,875 | 3,755 | 3,870 | +3.06% | 16,700 | - | -5.29% | - | - |
| 10/26 | 3,960 | 4,000 | 3,720 | 3,755 | -6.82% | 35,400 | - | -8.28% | - | - |
| 10/23 | 3,940 | 4,030 | 3,785 | 4,030 | +1.13% | 30,300 | - | -2.02% | - | - |
| 10/22 | 4,095 | 4,150 | 3,985 | 3,985 | -2.33% | 17,700 | - | -3.25% | - | - |
| 10/21 | 4,010 | 4,095 | 4,010 | 4,080 | +1.75% | 8,800 | - | -1.04% | - | - |
| 10/20 | 4,085 | 4,085 | 3,980 | 4,010 | -1.84% | 17,400 | - | -2.83% | - | - |
| 10/19 | 4,030 | 4,120 | 4,020 | 4,085 | -0.97% | 16,000 | - | -1.16% | - | - |
| 10/16 | 3,915 | 4,140 | 3,885 | 4,125 | +7.14% | 33,700 | - | -0.19% | - | - |
| 10/15 | 3,945 | 3,945 | 3,835 | 3,850 | -4.11% | 22,400 | - | -6.78% | - | - |
| 10/14 | 4,020 | 4,050 | 3,910 | 4,015 | 0% | 21,300 | - | -2.95% | - | - |
| 10/13 | 4,080 | 4,135 | 4,015 | 4,015 | -3.25% | 17,100 | - | -2.83% | - | - |
| 10/09 | 3,970 | 4,150 | 3,955 | 4,150 | +3.23% | 20,600 | - | +0.65% | - | - |
| 10/08 | 4,190 | 4,190 | 3,985 | 4,020 | -2.43% | 20,800 | - | -2.31% | - | - |
| 10/07 | 4,220 | 4,290 | 4,120 | 4,120 | -2.72% | 19,500 | - | +0.02% | - | - |
| 10/06 | 4,245 | 4,330 | 4,200 | 4,235 | +0.12% | 15,400 | - | +2.74% | - | - |
| 10/05 | 4,205 | 4,315 | 4,185 | 4,230 | +1.08% | 14,200 | - | +2.79% | - | - |
| 10/02 | 4,220 | 4,220 | 4,090 | 4,185 | -1.76% | 16,000 | - | +1.87% | - | - |
| 10/01 | 4,365 | 4,365 | 4,225 | 4,260 | -1.96% | 7,300 | - | +3.83% | - | - |
| 09/30 | 4,265 | 4,345 | 4,225 | 4,345 | +2.12% | 12,300 | - | +6% | - | - |
| 09/29 | 4,195 | 4,260 | 4,140 | 4,255 | +2.53% | 15,000 | - | +3.88% | - | - |
| 09/28 | 4,160 | 4,190 | 4,095 | 4,150 | +0.97% | 11,500 | - | +1.19% | - | - |
| 09/25 | 4,130 | 4,130 | 4,040 | 4,110 | -0.48% | 5,200 | - | +0.05% | - | - |
| 09/24 | 4,105 | 4,185 | 4,070 | 4,130 | +1.98% | 9,100 | - | +0.36% | - | - |
| 09/18 | 4,060 | 4,095 | 4,040 | 4,050 | -0.98% | 2,700 | - | -1.72% | - | - |
| 09/17 | 4,120 | 4,150 | 4,055 | 4,090 | +0.25% | 7,100 | - | -0.99% | - | - |
| 09/16 | 4,220 | 4,220 | 4,080 | 4,080 | -3.32% | 10,600 | - | -1.5% | - | - |
| 09/15 | 4,140 | 4,250 | 4,140 | 4,220 | +1.2% | 13,200 | - | +1.59% | - | - |
| 09/14 | 4,035 | 4,200 | 4,035 | 4,170 | +1.71% | 11,000 | - | +0.34% | - | - |
| 09/11 | 4,150 | 4,215 | 4,070 | 4,100 | -1.8% | 16,000 | - | -1.23% | - | - |
| 09/10 | 4,165 | 4,190 | 4,110 | 4,175 | +0.36% | 12,500 | - | +0.05% | - | - |
| 09/09 | 4,115 | 4,165 | 4,020 | 4,160 | +2.09% | 20,700 | - | -0.6% | - | - |
| 09/08 | 4,055 | 4,125 | 4,015 | 4,075 | +0.49% | 17,400 | - | -2.95% | - | - |
| 09/07 | 4,055 | 4,085 | 3,965 | 4,055 | +0.5% | 12,100 | - | -3.68% | - | - |
| 09/04 | 3,820 | 4,040 | 3,820 | 4,035 | +3.86% | 16,500 | - | -4.54% | - | - |
| 09/03 | 3,810 | 3,885 | 3,780 | 3,885 | +2.24% | 7,700 | - | -8.44% | - | - |
| 09/02 | 3,910 | 3,910 | 3,790 | 3,800 | -3.43% | 15,400 | - | -10.82% | - | - |
| 09/01 | 4,105 | 4,130 | 3,920 | 3,935 | -4.49% | 32,000 | - | -8.08% | - | - |
| 08/31 | 4,190 | 4,190 | 4,095 | 4,120 | -1.79% | 7,800 | - | -4.16% | - | - |
| 08/28 | 4,075 | 4,235 | 4,075 | 4,195 | +2.94% | 19,900 | - | -2.44% | - | - |
| 08/27 | 4,100 | 4,115 | 4,030 | 4,075 | +0.99% | 5,900 | - | -5.14% | - | - |
| 08/26 | 4,065 | 4,090 | 4,025 | 4,035 | -0.62% | 8,800 | - | -6.08% | - | - |
| 08/25 | 4,155 | 4,155 | 4,005 | 4,060 | -2.87% | 17,200 | - | -5.56% | - | - |
| 08/24 | 4,295 | 4,295 | 4,105 | 4,180 | -1.88% | 15,400 | - | -2.93% | - | - |
| 08/21 | 4,305 | 4,325 | 4,220 | 4,260 | -2.63% | 8,200 | - | -1.14% | - | - |
| 08/20 | 4,360 | 4,430 | 4,295 | 4,375 | +0.92% | 9,400 | - | +1.53% | - | - |
| 08/19 | 4,270 | 4,365 | 4,250 | 4,335 | +1.4% | 20,600 | - | +0.77% | - | - |
| 08/18 | 4,325 | 4,350 | 4,210 | 4,275 | -0.12% | 33,600 | - | -0.58% | - | - |
| 08/17 | 4,320 | 4,335 | 4,200 | 4,280 | -0.58% | 21,500 | - | -0.47% | - | - |
| 08/14 | 4,365 | 4,475 | 4,295 | 4,305 | -1.37% | 28,900 | - | +0.26% | - | - |
| 08/13 | 4,430 | 4,430 | 4,280 | 4,365 | -0.57% | 20,800 | - | +1.84% | - | - |
| 08/12 | 4,195 | 4,420 | 4,140 | 4,390 | +2.93% | 31,900 | - | +2.67% | - | - |
| 08/10 | 4,135 | 4,315 | 4,095 | 4,265 | +5.31% | 41,500 | - | -0.07% | - | - |
| 08/07 | 4,280 | 4,330 | 4,000 | 4,050 | -12.53% | 76,900 | - | -4.86% | - | - |
| 08/06 | 4,565 | 4,645 | 4,450 | 4,630 | +3% | 27,600 | - | +8.84% | - | - |
| 08/05 | 4,490 | 4,590 | 4,435 | 4,495 | +0.11% | 18,200 | - | +6.44% | - | - |
| 08/04 | 4,480 | 4,490 | 4,410 | 4,490 | +2.75% | 14,400 | - | +6.98% | - | - |
| 08/03 | 4,475 | 4,475 | 4,295 | 4,370 | -2.46% | 11,500 | - | +4.82% | - | - |
| 07/31 | 4,440 | 4,490 | 4,315 | 4,480 | +1.47% | 12,700 | - | +8.29% | - | - |
| 07/30 | 4,350 | 4,460 | 4,340 | 4,415 | +1.49% | 15,500 | - | +7.58% | - | - |
| 07/29 | 4,360 | 4,410 | 4,320 | 4,350 | +1.4% | 17,400 | - | +6.85% | - | - |
| 07/28 | 4,400 | 4,480 | 4,280 | 4,290 | -2.05% | 13,300 | - | +6.35% | - | - |
| 07/27 | 4,195 | 4,385 | 4,195 | 4,380 | +5.54% | 27,000 | - | +9.55% | - | - |
| 07/24 | 4,070 | 4,180 | 4,060 | 4,150 | +1.34% | 10,400 | - | +4.85% | - | - |
| 07/23 | 4,040 | 4,140 | 4,010 | 4,095 | +0.61% | 13,400 | - | +4.17% | - | - |
| 07/22 | 4,195 | 4,260 | 4,030 | 4,070 | -1.33% | 21,800 | - | +4.17% | - | - |
| 07/21 | 4,230 | 4,290 | 4,115 | 4,125 | -2.6% | 18,400 | - | +6.26% | - | - |
| 07/17 | 4,315 | 4,320 | 4,110 | 4,235 | -0.35% | 11,900 | - | +9.94% | - | - |
| 07/16 | 4,290 | 4,345 | 4,195 | 4,250 | -0.23% | 7,300 | - | +11.37% | - | - |
| 07/15 | 4,245 | 4,265 | 4,120 | 4,260 | +1.67% | 10,200 | - | +12.76% | - | - |
| 07/14 | 4,335 | 4,385 | 4,190 | 4,190 | -2.56% | 11,500 | - | +12.06% | - | - |
| 07/13 | 4,300 | 4,370 | 4,240 | 4,300 | +0.7% | 10,300 | - | +16.09% | - | - |
| 07/10 | 4,205 | 4,340 | 4,150 | 4,270 | +3.26% | 13,300 | - | +16.57% | - | - |
| 07/09 | 4,120 | 4,215 | 4,105 | 4,135 | +0.85% | 10,000 | - | +13.91% | - | - |
| 07/08 | 4,180 | 4,180 | 4,025 | 4,100 | -0.24% | 10,400 | - | +14.11% | - | - |
| 07/07 | 4,195 | 4,205 | 4,060 | 4,110 | -2.14% | 13,000 | - | +15.09% | - | - |
| 07/06 | 4,050 | 4,260 | 3,970 | 4,200 | +5.53% | 25,900 | - | +18.34% | - | - |
| 07/03 | 4,040 | 4,055 | 3,885 | 3,980 | +0.25% | 19,200 | - | +12.65% | - | - |
| 07/02 | 3,870 | 4,090 | 3,870 | 3,970 | +2.58% | 22,300 | - | +12.53% | - | - |
| 07/01 | 3,845 | 3,890 | 3,825 | 3,870 | +1.04% | 12,600 | - | +9.63% | - | - |
| 06/30 | 3,775 | 3,850 | 3,715 | 3,830 | +0.79% | 9,700 | - | +8.25% | - | - |
| 06/29 | 3,600 | 3,805 | 3,600 | 3,800 | +6.15% | 15,500 | - | +7.07% | - | - |
| 06/26 | 3,640 | 3,640 | 3,520 | 3,580 | -1.65% | 13,600 | - | +0.76% | - | - |
| 06/25 | 3,595 | 3,675 | 3,535 | 3,640 | +1.25% | 19,000 | - | +2.05% | - | - |
| 06/24 | 3,435 | 3,650 | 3,435 | 3,595 | +4.66% | 21,000 | - | +0.84% | - | - |
| 06/23 | 3,460 | 3,495 | 3,355 | 3,435 | +1.33% | 19,600 | - | -3.78% | - | - |
| 06/22 | 3,445 | 3,545 | 3,280 | 3,390 | +0.44% | 37,300 | - | -5.1% | - | - |
| 06/19 | 3,410 | 3,475 | 3,305 | 3,375 | -3.02% | 19,800 | - | -5.57% | - | - |
| 06/18 | 3,555 | 3,555 | 3,425 | 3,480 | -0.14% | 13,900 | - | -2.85% | - | - |
| 06/17 | 3,440 | 3,560 | 3,390 | 3,485 | +1.31% | 12,100 | - | -3.17% | - | - |
| 06/16 | 3,445 | 3,540 | 3,365 | 3,440 | +1.62% | 19,400 | - | -5.18% | - | - |
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 |
| 2026年 6月期 | 5,750 8/8 | 2,454 12/12 | 233,000 8/8 | 375億9398万 | 161億1270万 | +26.02% 1/16 | -25.11% 12/11 |
| 最新 | 3,875 2026/11/11 | 34,500 | 269億4789万 | -1.12% 3,919 | |||
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）
- 2026/11/11 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
1,453円（2023/03/28） - 167%（2.67倍）
3,875円（11/11）
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。
