ARアドバンストテクノロジ（5578）の株価チャート
株価
3/27
- 前日 (3/26)
- 822
- 始値
- 823
- 高値
- 860
- 安値
- 815
- 終値 +3.53%
- 851
- 出来高 +29.93%
- 19,100
乖離率
- 株価（5日）
移動平均値 - +3.28%
824 - 株価（25日）
移動平均値 - -2.52%
873 - 出来高（5日）
移動平均値 - -17.39%
23,120
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 823 | 860 | 815 | 851 | +3.53% | 19,100 | 88億5651万 | -2.52% | 14.24 | 3.82 |
| 03/26 | 860 | 860 | 811 | 822 | -3.97% | 14,700 | 85億5470万 | -6.48% | 13.76 | 3.69 |
| 03/25 | 799 | 871 | 799 | 856 | +7.4% | 26,800 | 89億854万 | -3.39% | 14.33 | 3.84 |
| 03/24 | 822 | 822 | 797 | 797 | +0.63% | 22,100 | 82億9452万 | -10.65% | 13.34 | 3.58 |
| 03/23 | 820 | 820 | 769 | 792 | -2.94% | 32,900 | 82億4229万 | -11.9% | 13.25 | 3.56 |
| 03/19 | 842 | 845 | 816 | 816 | -4.11% | 26,300 | 84億9206万 | -10.23% | 13.66 | 3.66 |
| 03/18 | 848 | 870 | 848 | 851 | +0.35% | 21,200 | 88億5630万 | -7.5% | 14.24 | 3.82 |
| 03/17 | 863 | 870 | 846 | 848 | -2.3% | 19,900 | 88億2508万 | -8.62% | 14.19 | 3.81 |
| 03/16 | 833 | 870 | 833 | 868 | +2.48% | 33,100 | 90億3322万 | -7.26% | 14.53 | 3.9 |
| 03/13 | 836 | 855 | 836 | 847 | -1.4% | 18,000 | 88億1467万 | -10.28% | 14.17 | 3.8 |
| 03/12 | 900 | 900 | 851 | 859 | -2.94% | 18,300 | 89億3956万 | -9.86% | 14.38 | 3.86 |
| 03/11 | 875 | 903 | 875 | 885 | +1.14% | 12,400 | 92億1014万 | -8.29% | 14.81 | 3.97 |
| 03/10 | 878 | 891 | 856 | 875 | +1.39% | 9,700 | 91億607万 | -10.16% | 14.64 | 3.93 |
| 03/09 | 879 | 879 | 833 | 863 | -3.25% | 22,700 | 89億8118万 | -12.21% | 14.44 | 3.87 |
| 03/06 | 857 | 895 | 857 | 892 | +2.76% | 14,500 | 92億8299万 | -10.17% | 14.93 | 4 |
| 03/05 | 842 | 877 | 842 | 868 | +4.33% | 15,900 | 90億3322万 | -13.55% | 14.53 | 3.9 |
| 03/04 | 828 | 849 | 812 | 832 | -3.03% | 30,700 | 86億5857万 | -18.19% | 13.92 | 3.73 |
| 03/03 | 888 | 896 | 858 | 858 | -3.38% | 21,200 | 89億2915万 | -16.86% | 14.36 | 3.85 |
| 03/02 | 906 | 925 | 888 | 888 | -5.13% | 20,300 | 92億4136万 | -15.27% | 14.86 | 3.99 |
| 02/27 | 912 | 939 | 910 | 936 | -0.64% | 25,200 | 97億4089万 | -11.7% | 15.66 | 4.2 |
| 02/26 | 868 | 947 | 868 | 942 | +6.68% | 45,400 | 98億333万 | -12.21% | 15.76 | 4.23 |
| 02/25 | 911 | 923 | 883 | 883 | -3.07% | 38,900 | 91億8932万 | -18.54% | 14.78 | 3.96 |
| 02/24 | 1,007 | 1,007 | 903 | 911 | -8.17% | 37,200 | 94億8072万 | -17.11% | 15.25 | 4.09 |
| 02/20 | 1,065 | 1,065 | 985 | 992 | -1.29% | 12,300 | 103億2368万 | -10.79% | 16.6 | 4.45 |
| 02/19 | 1,025 | 1,025 | 999 | 1,005 | +0.4% | 11,700 | 104億5897万 | -10.67% | 16.82 | 4.51 |
| 02/18 | 991 | 1,044 | 991 | 1,001 | +1.11% | 53,500 | 104億1734万 | -11.81% | 16.75 | 4.49 |
| 02/17 | 1,024 | 1,050 | 990 | 990 | -1% | 24,800 | 103億287万 | -13.76% | 16.57 | 4.44 |
| 02/16 | 978 | 1,029 | 978 | 1,000 | +2.25% | 21,500 | 104億694万 | -13.94% | 16.74 | 4.49 |
| 02/13 | 1,033 | 1,033 | 978 | 978 | -6.05% | 45,900 | 101億7798万 | -16.7% | 16.37 | 4.39 |
| 02/12 | 1,075 | 1,075 | 1,041 | 1,041 | -3.7% | 13,300 | 108億3362万 | -12.3% | 17.42 | 4.67 |
| 02/10 | 1,057 | 1,091 | 1,057 | 1,081 | +2.27% | 13,800 | 112億4990万 | -9.62% | 18.09 | 4.85 |
| 02/09 | 1,055 | 1,064 | 1,050 | 1,057 | +1.54% | 17,500 | 110億13万 | -12.06% | 17.69 | 4.74 |
| 02/06 | 1,061 | 1,074 | 1,041 | 1,041 | -2.35% | 20,100 | 108億3362万 | -13.97% | 17.42 | 4.67 |
| 02/05 | 1,085 | 1,104 | 1,065 | 1,066 | -0.93% | 32,600 | 110億9379万 | -12.55% | 17.84 | 4.79 |
| 02/04 | 1,164 | 1,165 | 1,073 | 1,076 | -6.68% | 46,500 | 111億9786万 | -12.38% | 18.01 | 4.83 |
| 02/03 | 1,137 | 1,167 | 1,131 | 1,153 | +2.95% | 16,900 | 119億9920万 | -6.72% | 19.3 | 5.18 |
| 02/02 | 1,136 | 1,159 | 1,088 | 1,120 | +0.63% | 24,000 | 116億5342万 | -9.53% | 18.74 | 5.03 |
| 01/30 | 1,100 | 1,117 | 1,061 | 1,113 | +0.72% | 40,600 | 115億8058万 | -10.39% | 18.63 | 5 |
| 01/29 | 1,143 | 1,143 | 1,091 | 1,105 | -4% | 37,000 | 114億9734万 | -11.24% | 18.49 | 4.96 |
| 01/28 | 1,202 | 1,202 | 1,146 | 1,151 | -4.24% | 34,700 | 119億7597万 | -7.77% | 19.26 | 5.17 |
| 01/27 | 1,214 | 1,225 | 1,202 | 1,202 | -0.91% | 9,500 | 125億661万 | -3.61% | 20.12 | 5.4 |
| 01/26 | 1,251 | 1,266 | 1,209 | 1,213 | -3.04% | 26,300 | 126億2107万 | -2.57% | 20.3 | 5.44 |
| 01/23 | 1,199 | 1,273 | 1,190 | 1,251 | +4.08% | 32,800 | 130億1645万 | +0.81% | 20.94 | 5.62 |
| 01/22 | 1,268 | 1,268 | 1,181 | 1,202 | -3.22% | 40,000 | 125億661万 | -2.67% | 20.12 | 5.4 |
| 01/21 | 1,213 | 1,246 | 1,179 | 1,242 | +0.57% | 44,400 | 129億2281万 | +0.89% | 20.79 | 5.58 |
| 01/20 | 1,254 | 1,264 | 1,216 | 1,235 | -0.24% | 31,400 | 128億4997万 | +0.73% | 20.67 | 5.54 |
| 01/19 | 1,255 | 1,260 | 1,225 | 1,238 | -1.51% | 59,800 | 128億8119万 | +1.14% | 20.72 | 5.56 |
| 01/16 | 1,300 | 1,302 | 1,236 | 1,257 | -4.63% | 67,900 | 130億7888万 | +2.86% | 21.04 | 5.64 |
| 01/15 | 1,272 | 1,365 | 1,260 | 1,318 | +5.44% | 93,500 | 137億1357万 | +8.03% | 22.06 | 5.92 |
| 01/14 | 1,200 | 1,307 | 1,183 | 1,250 | -5.3% | 160,700 | 130億605万 | +2.97% | 20.92 | 5.61 |
| 01/13 | 1,363 | 1,376 | 1,274 | 1,320 | -1.71% | 127,000 | 137億3438万 | +9.09% | 22.09 | 5.93 |
| 01/09 | 1,328 | 1,343 | 1,294 | 1,343 | +2.75% | 45,100 | 139億7370万 | +11.73% | 22.48 | 6.03 |
| 01/08 | 1,305 | 1,327 | 1,280 | 1,307 | +0.15% | 36,300 | 135億9912万 | +9.56% | 21.87 | 5.87 |
| 01/07 | 1,277 | 1,305 | 1,230 | 1,305 | +3.57% | 24,100 | 135億7831万 | +9.85% | 21.84 | 5.86 |
| 01/06 | 1,250 | 1,280 | 1,232 | 1,260 | +2.27% | 17,800 | 131億1009万 | +6.69% | 21.09 | 5.66 |
| 01/05 | 1,250 | 1,251 | 1,207 | 1,232 | -0.81% | 21,600 | 128億1876万 | +4.94% | 20.62 | 5.53 |
| 2025 | ||||||||||
| 12/30 | 1,280 | 1,280 | 1,242 | 1,242 | -2.97% | 16,000 | 129億2281万 | +6.43% | 20.79 | 5.58 |
| 12/29 | 1,308 | 1,308 | 1,280 | 1,280 | -0.78% | 20,000 | 133億1819万 | +10.44% | 21.42 | 5.75 |
| 12/26 | 1,260 | 1,291 | 1,240 | 1,290 | +2.38% | 21,800 | 134億2224万 | +12.17% | 21.59 | 5.79 |
| 12/25 | 1,230 | 1,260 | 1,219 | 1,260 | +2.77% | 20,900 | 131億1009万 | +10.33% | 21.09 | 5.66 |
| 12/24 | 1,202 | 1,249 | 1,202 | 1,226 | +2% | 26,000 | 127億5633万 | +8.02% | 20.52 | 5.5 |
| 12/23 | 1,215 | 1,221 | 1,189 | 1,202 | +0.92% | 27,300 | 125億661万 | +6.47% | 20.12 | 5.4 |
| 12/22 | 1,243 | 1,249 | 1,170 | 1,191 | +0.68% | 17,400 | 123億9216万 | +5.87% | 19.93 | 5.35 |
| 12/19 | 1,127 | 1,198 | 1,127 | 1,183 | +4.97% | 17,300 | 123億892万 | +5.34% | 19.8 | 5.31 |
| 12/18 | 1,144 | 1,160 | 1,110 | 1,127 | -1.57% | 10,900 | 117億2625万 | +0.54% | 18.86 | 5.06 |
| 12/17 | 1,120 | 1,160 | 1,118 | 1,145 | +2.23% | 13,000 | 119億1354万 | +1.96% | 19.16 | 5.14 |
| 12/16 | 1,102 | 1,121 | 1,064 | 1,120 | +1.63% | 17,200 | 116億5342万 | -0.18% | 18.74 | 5.03 |
| 12/15 | 1,086 | 1,149 | 1,062 | 1,102 | +1.1% | 30,600 | 114億6613万 | -1.87% | 18.44 | 4.95 |
| 12/12 | 1,107 | 1,132 | 1,090 | 1,090 | -3.96% | 10,500 | 113億4127万 | -3.11% | 18.24 | 4.89 |
| 12/11 | 1,166 | 1,171 | 1,133 | 1,135 | -3.4% | 7,600 | 118億949万 | +0.71% | 18.99 | 5.09 |
| 12/10 | 1,217 | 1,217 | 1,162 | 1,175 | -1.76% | 14,400 | 122億2568万 | +4.07% | 19.66 | 5.27 |
| 12/09 | 1,200 | 1,218 | 1,157 | 1,196 | 0% | 27,500 | 124億4418万 | +5.93% | 20.02 | 5.37 |
| 12/08 | 1,167 | 1,196 | 1,157 | 1,196 | +2.49% | 15,800 | 124億4418万 | +5.84% | 20.02 | 5.37 |
| 12/05 | 1,157 | 1,187 | 1,130 | 1,167 | +0.78% | 10,100 | 121億4244万 | +3.18% | 19.53 | 5.24 |
| 12/04 | 1,110 | 1,162 | 1,110 | 1,158 | +3.21% | 12,900 | 120億4880万 | +2.48% | 19.38 | 5.2 |
| 12/03 | 1,121 | 1,134 | 1,105 | 1,122 | +0.09% | 16,400 | 116億7423万 | -0.71% | 18.78 | 5.04 |
| 12/02 | 1,177 | 1,180 | 1,100 | 1,121 | -4.68% | 24,000 | 116億6382万 | -0.88% | 18.76 | 5.03 |
| 12/01 | 1,118 | 1,186 | 1,078 | 1,176 | +5.19% | 35,100 | 122億3609万 | +3.8% | 19.68 | 5.28 |
| 12/01 | 株式分割 1→3 | |||||||||
| 11/28 | 1,070 | 1,118 | 1,055 | 1,118 | +1.64% | 34,300 | 116億3261万 | -1.41% | 18.71 | 5.02 |
| 11/27 | 1,043 | 1,100 | 1,011 | 1,100 | +5.43% | 37,500 | 114億4532万 | -3.34% | 18.41 | 4.94 |
| 11/26 | 1,042 | 1,072 | 1,025 | 1,043 | +0.16% | 32,400 | 108億5571万 | -8.32% | 17.46 | 4.68 |
| 11/25 | 1,070 | 1,108 | 1,027 | 1,042 | -2.34% | 18,900 | 108億3837万 | -8.38% | 17.43 | 4.67 |
| 11/21 | 1,058 | 1,088 | 1,053 | 1,067 | -1.39% | 18,600 | 110億9849万 | -6.1% | 17.85 | 4.79 |
| 11/20 | 1,132 | 1,132 | 1,053 | 1,082 | -0.31% | 36,300 | 112億4366万 | -4.78% | 18.08 | 4.85 |
| 11/19 | 1,063 | 1,085 | 1,040 | 1,085 | -0.15% | 12,000 | 112億7831万 | -4.49% | 18.13 | 4.86 |
| 11/18 | 1,103 | 1,103 | 1,060 | 1,087 | -1.66% | 28,200 | 112億9563万 | -4.59% | 18.16 | 4.87 |
| 11/17 | 1,100 | 1,152 | 1,100 | 1,105 | -1.49% | 14,100 | 114億8620万 | -3.24% | 18.47 | 4.95 |
| 11/14 | 1,145 | 1,153 | 1,075 | 1,122 | -2.89% | 40,200 | 116億5945万 | -2.12% | 18.75 | 5.03 |
| 11/13 | 1,165 | 1,167 | 1,142 | 1,155 | -0.86% | 6,900 | 120億594万 | +0.7% | 19.3 | 5.18 |
| 11/12 | 1,122 | 1,180 | 1,110 | 1,165 | +3.25% | 20,100 | 121億989万 | +1.66% | 19.47 | 5.22 |
| 11/11 | 1,172 | 1,172 | 1,123 | 1,128 | -1.88% | 14,400 | 117億2875万 | -1.37% | 18.86 | 5.06 |
| 11/10 | 1,135 | 1,187 | 1,135 | 1,150 | +1.32% | 11,700 | 119億5397万 | +0.7% | 19.22 | 5.16 |
| 11/07 | 1,158 | 1,165 | 1,133 | 1,135 | -2.01% | 18,900 | 117億9805万 | -0.26% | 18.97 | 5.09 |
| 11/06 | 1,182 | 1,182 | 1,158 | 1,158 | -0.43% | 14,700 | 120億4059万 | +2.06% | 19.36 | 5.19 |
| 11/05 | 1,175 | 1,175 | 1,132 | 1,163 | -1.27% | 48,600 | 120億9257万 | +2.86% | 19.44 | 5.22 |
| 11/04 | 1,237 | 1,237 | 1,168 | 1,178 | -4.72% | 49,200 | 122億4849万 | +4.37% | 19.69 | 5.28 |
| 10/31 | 1,232 | 1,253 | 1,188 | 1,237 | +2.63% | 62,700 | 128億5485万 | +10.02% | 20.67 | 5.54 |
| 10/30 | 1,142 | 1,222 | 1,142 | 1,205 | +4.63% | 60,300 | 125億2568万 | +7.78% | 20.14 | 5.4 |
| 10/29 | 1,162 | 1,187 | 1,135 | 1,152 | -0.86% | 37,200 | 119億7129万 | +3.47% | 19.25 | 5.16 |
| 10/28 | 1,175 | 1,175 | 1,123 | 1,162 | +0.87% | 69,300 | 120億7524万 | +4.65% | 19.42 | 5.21 |
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 | 851 2026/3/27 | 19,100 | 88億5651万 | -2.52% 873 | |||
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）
- 2026/03/27 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
365円（2024/10/29） - 133%（2.33倍）
851円（3/27）
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。
