ARアドバンストテクノロジ（5578）の株価チャート
株価
7/28
- 前日 (7/27)
- 804
- 始値
- 796
- 高値
- 808
- 安値
- 788
- 終値 -1.24%
- 794
- 出来高 +57.69%
- 49,200
乖離率
- 株価（5日）
移動平均値 - -0.38%
797 - 株価（25日）
移動平均値 - -8.84%
871 - 出来高（5日）
移動平均値 - -5.2%
51,900
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 796 | 808 | 788 | 794 | -1.24% | 49,200 | 82億6330万 | -8.84% | 10.7 | 3 |
| 07/27 | 792 | 808 | 790 | 804 | +1.52% | 31,200 | 83億6737万 | -8.22% | 10.83 | 3.04 |
| 07/24 | 804 | 804 | 792 | 792 | -1.61% | 29,800 | 82億4248万 | -9.9% | 10.67 | 3 |
| 07/23 | 800 | 824 | 790 | 805 | +2.03% | 83,900 | 83億7777万 | -8.83% | 10.84 | 3.05 |
| 07/22 | 813 | 817 | 789 | 789 | -1.5% | 65,400 | 82億1126万 | -10.75% | 10.63 | 2.99 |
| 07/21 | 785 | 808 | 777 | 801 | +3.62% | 85,800 | 83億3615万 | -9.59% | 10.79 | 3.03 |
| 07/17 | 780 | 782 | 756 | 773 | -3.13% | 222,600 | 80億4475万 | -12.85% | 10.41 | 2.93 |
| 07/16 | 835 | 837 | 796 | 798 | -5% | 293,300 | 83億492万 | -10.14% | 10.75 | 3.02 |
| 07/15 | 897 | 900 | 840 | 840 | -17.4% | 559,200 | 87億4203万 | -5.41% | 11.32 | 3.18 |
| 07/14 | 953 | 1,017 | 919 | 1,017 | +6.72% | 155,300 | 105億8410万 | +14.53% | 13.7 | 3.85 |
| 07/13 | 944 | 969 | 933 | 953 | +1.28% | 48,600 | 99億1804万 | +8.17% | 12.84 | 3.61 |
| 07/10 | 925 | 952 | 925 | 941 | +2.28% | 28,000 | 97億9315万 | +7.42% | 12.68 | 3.56 |
| 07/09 | 931 | 934 | 918 | 920 | -0.11% | 31,400 | 95億7460万 | +5.26% | 12.39 | 3.48 |
| 07/08 | 931 | 934 | 913 | 921 | -1.81% | 36,700 | 95億8501万 | +5.74% | 12.41 | 3.49 |
| 07/07 | 1,012 | 1,012 | 933 | 938 | -7.13% | 95,000 | 97億6193万 | +7.94% | 12.64 | 3.55 |
| 07/06 | 950 | 1,030 | 950 | 1,010 | +8.02% | 139,300 | 105億1125万 | +16.63% | 13.61 | 3.82 |
| 07/03 | 949 | 949 | 913 | 935 | -0.64% | 35,600 | 97億3071万 | +8.47% | 12.6 | 3.54 |
| 07/02 | 870 | 946 | 870 | 941 | +9.8% | 69,400 | 97億9315万 | +9.55% | 12.68 | 3.56 |
| 07/01 | 854 | 872 | 847 | 857 | +0.35% | 9,400 | 89億1895万 | 0% | 11.54 | 3.24 |
| 06/30 | 875 | 875 | 843 | 854 | -2.4% | 15,300 | 88億8773万 | -0.47% | 11.5 | 3.23 |
| 06/29 | 839 | 875 | 839 | 875 | +6.19% | 22,900 | 91億628万 | +1.86% | 11.79 | 3.31 |
| 06/26 | 851 | 851 | 816 | 824 | -3.17% | 26,600 | 85億7551万 | -4.3% | 11.1 | 3.12 |
| 06/25 | 872 | 887 | 851 | 851 | -1.85% | 27,500 | 88億5651万 | -1.73% | 11.46 | 3.22 |
| 06/24 | 883 | 895 | 866 | 867 | -0.8% | 16,100 | 90億2302万 | -0.23% | 11.68 | 3.28 |
| 06/23 | 925 | 925 | 874 | 874 | -5.51% | 47,100 | 90億9587万 | +0.46% | 11.77 | 3.31 |
| 06/22 | 887 | 925 | 873 | 925 | +6.08% | 70,200 | 96億2664万 | +5.96% | 12.46 | 3.5 |
| 06/19 | 898 | 898 | 853 | 872 | -2.9% | 29,600 | 90億7506万 | -0.23% | 11.75 | 3.3 |
| 06/18 | 853 | 898 | 843 | 898 | +7.16% | 37,500 | 93億4564万 | +2.51% | 12.1 | 3.4 |
| 06/17 | 832 | 859 | 820 | 838 | +1.95% | 19,500 | 87億2121万 | -4.56% | 11.29 | 3.17 |
| 06/16 | 816 | 833 | 810 | 822 | -0.84% | 23,600 | 85億5470万 | -6.91% | 11.07 | 3.11 |
| 06/15 | 817 | 839 | 807 | 829 | +3.37% | 32,200 | 86億2755万 | -6.64% | 11.17 | 3.14 |
| 06/12 | 816 | 817 | 802 | 802 | -0.25% | 13,900 | 83億4655万 | -10.49% | 10.8 | 3.04 |
| 06/11 | 816 | 828 | 790 | 804 | -2.9% | 41,500 | 83億6737万 | -11.26% | 10.83 | 3.04 |
| 06/10 | 830 | 856 | 821 | 828 | -0.96% | 31,500 | 86億1714万 | -9.61% | 11.15 | 3.13 |
| 06/09 | 841 | 855 | 830 | 836 | 0% | 21,200 | 87億40万 | -9.33% | 11.26 | 3.16 |
| 06/08 | 856 | 869 | 831 | 836 | -5.64% | 36,900 | 87億40万 | -10.11% | 11.26 | 3.16 |
| 06/05 | 866 | 900 | 853 | 886 | +4.11% | 19,800 | 92億2076万 | -5.44% | 11.94 | 3.35 |
| 06/04 | 869 | 869 | 844 | 851 | -1.05% | 13,700 | 88億5651万 | -9.76% | 11.46 | 3.22 |
| 06/03 | 880 | 884 | 855 | 860 | -2.49% | 16,100 | 89億5017万 | -9.57% | 11.58 | 3.25 |
| 06/02 | 901 | 901 | 862 | 882 | -1.23% | 28,700 | 91億7913万 | -8.03% | 11.88 | 3.34 |
| 06/01 | 881 | 901 | 873 | 893 | +1.36% | 30,700 | 92億9361万 | -7.56% | 12.03 | 3.38 |
| 05/29 | 886 | 915 | 881 | 881 | +1.15% | 31,800 | 91億6872万 | -9.36% | 11.87 | 3.33 |
| 05/28 | 880 | 892 | 864 | 871 | -1.02% | 34,000 | 90億6465万 | -11.3% | 11.73 | 3.3 |
| 05/27 | 892 | 905 | 873 | 880 | -2% | 42,800 | 91億5831万 | -11.02% | 11.85 | 3.33 |
| 05/26 | 920 | 927 | 896 | 898 | -2.07% | 25,500 | 93億4564万 | -9.93% | 12.1 | 3.4 |
| 05/25 | 963 | 963 | 916 | 917 | -3.47% | 25,800 | 95億4338万 | -8.76% | 12.35 | 3.47 |
| 05/22 | 927 | 956 | 927 | 950 | +2.81% | 24,600 | 98億8682万 | -5.85% | 12.8 | 3.6 |
| 05/21 | 913 | 930 | 910 | 924 | +2.33% | 13,400 | 96億1623万 | -8.06% | 12.45 | 3.5 |
| 05/20 | 949 | 949 | 891 | 903 | -3.83% | 35,300 | 93億9768万 | -10.06% | 12.16 | 3.42 |
| 05/19 | 960 | 972 | 939 | 939 | -1.26% | 30,600 | 97億7234万 | -6.47% | 12.65 | 3.55 |
| 05/18 | 921 | 951 | 918 | 951 | +3.26% | 22,700 | 98億9722万 | -5.37% | 12.81 | 3.6 |
| 05/15 | 934 | 954 | 918 | 921 | -1.92% | 23,700 | 95億8501万 | -8.18% | 12.41 | 3.49 |
| 05/14 | 964 | 965 | 937 | 939 | -3.3% | 36,100 | 97億7234万 | -6.19% | 12.65 | 3.55 |
| 05/13 | 966 | 990 | 951 | 971 | +1.15% | 34,100 | 101億537万 | -2.8% | 13.08 | 3.67 |
| 05/12 | 1,020 | 1,020 | 953 | 960 | -5.88% | 87,000 | 99億9089万 | -3.42% | 12.93 | 3.63 |
| 05/11 | 1,038 | 1,047 | 1,020 | 1,020 | -3.13% | 35,300 | 106億1532万 | +3.13% | 13.74 | 3.86 |
| 05/08 | 1,025 | 1,070 | 1,025 | 1,053 | +1.35% | 27,500 | 109億5876万 | +7.34% | 14.18 | 3.99 |
| 05/07 | 1,014 | 1,047 | 1,006 | 1,039 | +4% | 25,700 | 108億1306万 | +7% | 14 | 3.93 |
| 05/01 | 1,016 | 1,022 | 984 | 999 | -2.35% | 64,400 | 103億9677万 | +3.74% | 13.46 | 3.78 |
| 04/30 | 999 | 1,232 | 974 | 1,023 | +1.29% | 634,500 | 106億4654万 | +7.01% | 13.78 | 3.87 |
| 04/28 | 1,020 | 1,040 | 1,007 | 1,010 | -2.23% | 25,700 | 105億1125万 | +6.32% | 13.61 | 3.82 |
| 04/27 | 1,043 | 1,049 | 1,010 | 1,033 | -2.36% | 38,500 | 107億5061万 | +9.78% | 13.92 | 3.91 |
| 04/24 | 1,048 | 1,078 | 1,048 | 1,058 | +0.95% | 30,300 | 110億1079万 | +13.52% | 14.25 | 4 |
| 04/23 | 1,064 | 1,064 | 1,022 | 1,048 | -1.13% | 49,200 | 109億672万 | +13.67% | 14.12 | 3.97 |
| 04/22 | 1,066 | 1,075 | 1,049 | 1,060 | -0.28% | 47,900 | 110億3161万 | +15.97% | 14.28 | 4.01 |
| 04/21 | 1,103 | 1,111 | 1,057 | 1,063 | -6.01% | 122,500 | 110億6283万 | +17.46% | 14.32 | 4.02 |
| 04/20 | 1,066 | 1,160 | 1,052 | 1,131 | +9.17% | 217,400 | 117億7052万 | +25.95% | 15.24 | 4.28 |
| 04/17 | 1,084 | 1,095 | 1,036 | 1,036 | -4.43% | 113,100 | 107億8183万 | +16.93% | 13.96 | 3.92 |
| 04/16 | 1,057 | 1,121 | 1,051 | 1,084 | -0.18% | 193,600 | 112億8138万 | +23.32% | 14.6 | 4.1 |
| 04/15 | 1,223 | 1,272 | 1,032 | 1,086 | +7.21% | 1,015,500 | 113億219万 | +24.68% | 14.63 | 4.11 |
| 04/14 | 1,013 | 1,013 | 1,013 | 1,013 | +17.38% | 6,400 | 105億4247万 | +17.38% | 13.65 | 3.83 |
| 04/13 | 888 | 908 | 861 | 863 | -2.49% | 66,100 | 89億8139万 | +0.7% | 11.63 | 3.27 |
| 04/10 | 940 | 940 | 883 | 885 | -4.32% | 37,200 | 92億1035万 | +3.15% | 11.92 | 3.35 |
| 04/09 | 945 | 945 | 909 | 925 | -2.12% | 41,400 | 96億2664万 | +7.93% | 12.46 | 3.5 |
| 04/08 | 920 | 945 | 896 | 945 | +5% | 29,800 | 98億3478万 | +10.66% | 12.73 | 3.58 |
| 04/07 | 889 | 915 | 887 | 900 | +2.86% | 30,000 | 93億6646万 | +5.88% | 12.12 | 3.41 |
| 04/06 | 905 | 930 | 875 | 875 | -2.23% | 39,400 | 91億628万 | +2.94% | 11.79 | 3.31 |
| 04/03 | 865 | 901 | 851 | 895 | +7.19% | 37,200 | 93億1442万 | +5.05% | 12.06 | 3.39 |
| 04/02 | 845 | 860 | 823 | 835 | -1.88% | 18,700 | 86億8999万 | -2.22% | 11.25 | 3.16 |
| 04/01 | 818 | 852 | 818 | 851 | +4.55% | 12,000 | 88億5651万 | -0.58% | 11.46 | 3.22 |
| 03/31 | 803 | 815 | 770 | 814 | +1.37% | 14,500 | 84億7144万 | -5.13% | 10.97 | 3.08 |
| 03/30 | 811 | 816 | 790 | 803 | -5.64% | 25,000 | 83億5696万 | -7.17% | 10.82 | 3.04 |
| 03/27 | 823 | 860 | 815 | 851 | +3.53% | 19,100 | 88億5651万 | -2.52% | 11.46 | 3.22 |
| 03/26 | 860 | 860 | 811 | 822 | -3.97% | 14,700 | 85億5470万 | -6.48% | 11.07 | 3.11 |
| 03/25 | 799 | 871 | 799 | 856 | +7.4% | 26,800 | 89億854万 | -3.39% | 11.53 | 3.24 |
| 03/24 | 822 | 822 | 797 | 797 | +0.63% | 22,100 | 82億9452万 | -10.65% | 10.74 | 3.02 |
| 03/23 | 820 | 820 | 769 | 792 | -2.94% | 32,900 | 82億4229万 | -11.9% | 10.67 | 3 |
| 03/19 | 842 | 845 | 816 | 816 | -4.11% | 26,300 | 84億9206万 | -10.23% | 10.99 | 3.09 |
| 03/18 | 848 | 870 | 848 | 851 | +0.35% | 21,200 | 88億5630万 | -7.5% | 11.46 | 3.22 |
| 03/17 | 863 | 870 | 846 | 848 | -2.3% | 19,900 | 88億2508万 | -8.62% | 11.42 | 3.21 |
| 03/16 | 833 | 870 | 833 | 868 | +2.48% | 33,100 | 90億3322万 | -7.26% | 11.69 | 3.28 |
| 03/13 | 836 | 855 | 836 | 847 | -1.4% | 18,000 | 88億1467万 | -10.28% | 11.41 | 3.21 |
| 03/12 | 900 | 900 | 851 | 859 | -2.94% | 18,300 | 89億3956万 | -9.86% | 11.57 | 3.25 |
| 03/11 | 875 | 903 | 875 | 885 | +1.14% | 12,400 | 92億1014万 | -8.29% | 11.92 | 3.35 |
| 03/10 | 878 | 891 | 856 | 875 | +1.39% | 9,700 | 91億607万 | -10.16% | 11.79 | 3.31 |
| 03/09 | 879 | 879 | 833 | 863 | -3.25% | 22,700 | 89億8118万 | -12.21% | 11.63 | 3.27 |
| 03/06 | 857 | 895 | 857 | 892 | +2.76% | 14,500 | 92億8299万 | -10.17% | 12.02 | 3.38 |
| 03/05 | 842 | 877 | 842 | 868 | +4.33% | 15,900 | 90億3322万 | -13.55% | 11.69 | 3.28 |
| 03/04 | 828 | 849 | 812 | 832 | -3.03% | 30,700 | 86億5857万 | -18.19% | 11.21 | 3.15 |
| 03/03 | 888 | 896 | 858 | 858 | -3.38% | 21,200 | 89億2915万 | -16.86% | 11.56 | 3.25 |
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 8月期 | 1,663 4,990 6/28 | 771 2,312 8/18 | 24,713,700 8,237,900 6/28 | 163億3227万 | 75億6717万 | +5.19% 8/29 | -19.6% 7/31 |
| 2024年 8月期 | 1,000 2,999 3/6 | 373 1,119 8/5 | 1,518,300 506,100 2/14 | 99億5668万 | 37億4117万 | +18.94% 3/5 | -40.47% 8/5 |
| 2025年 8月期 | 997 2,990 8/4 | 365 1,096 10/29 | 1,032,000 344,000 12/24 | 102億6718万 | 36億6647万 | +37.61% 12/24 | -13.12% 4/7 |
| 最新 | 794 2026/7/28 | 49,200 | 82億6330万 | -8.84% 871 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 120%（2.2倍）
- 2026/07/28 vs 2025/12/30
- -36%（0.64倍）
- 過去安値
365円（2024/10/29） - 117%（2.17倍）
794円（7/28）
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。
