Aiロボティクス（247A）の時価総額の推移
- 2025年3月31日
- 476億4619万
- 2026年3月31日
- 778億1495万
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 | ||||||||||
| 05/13 | 1,345 | 1,384 | 1,321 | 1,372 | +4.33% | 1,946,700 | 890億4280万 | +8.89% | 33.55 | 14.72 |
| 05/12 | 1,403 | 1,411 | 1,292 | 1,315 | -6.87% | 1,798,200 | 853億4350万 | +4.86% | 32.16 | 14.11 |
| 05/11 | 1,479 | 1,489 | 1,396 | 1,412 | -2.55% | 1,268,400 | 916億3880万 | +12.78% | 34.53 | 15.15 |
| 05/08 | 1,391 | 1,449 | 1,374 | 1,449 | +3.35% | 1,101,400 | 940億4010万 | +16.48% | 35.43 | 15.55 |
| 05/07 | 1,368 | 1,422 | 1,342 | 1,402 | +4.78% | 1,467,900 | 909億8980万 | +13.06% | 34.28 | 15.04 |
| 05/01 | 1,305 | 1,355 | 1,304 | 1,338 | +2.45% | 771,100 | 868億3620万 | +8.25% | 32.72 | 14.35 |
| 04/30 | 1,302 | 1,328 | 1,283 | 1,306 | +2.03% | 953,400 | 847億5940万 | +5.83% | 31.94 | 14.01 |
| 04/28 | 1,249 | 1,287 | 1,237 | 1,280 | +3.64% | 905,000 | 830億7200万 | +3.73% | 31.3 | 13.73 |
| 04/27 | 1,235 | 1,251 | 1,208 | 1,235 | -0.4% | 587,400 | 801億5150万 | +0.08% | 30.2 | 13.25 |
| 04/24 | 1,280 | 1,280 | 1,240 | 1,240 | -4.32% | 753,300 | 804億7600万 | +0.65% | 30.32 | 13.3 |
| 04/23 | 1,288 | 1,301 | 1,264 | 1,296 | +1.49% | 812,700 | 841億1040万 | +5.11% | 31.69 | 13.9 |
| 04/22 | 1,283 | 1,296 | 1,260 | 1,277 | -1.84% | 936,000 | 828億7730万 | +3.48% | 31.23 | 13.7 |
| 04/21 | 1,330 | 1,337 | 1,291 | 1,301 | -4.13% | 1,647,600 | 844億3490万 | +5.43% | 31.81 | 13.96 |
| 04/20 | 1,239 | 1,388 | 1,239 | 1,357 | +9.7% | 3,500,100 | 880億6930万 | +10.06% | 33.18 | 14.56 |
| 04/17 | 1,135 | 1,320 | 1,126 | 1,237 | +10.84% | 5,126,700 | 802億8130万 | +0.49% | 30.25 | 13.27 |
| 04/16 | 1,130 | 1,168 | 1,110 | 1,116 | -0.18% | 1,347,900 | 724億2840万 | -9.71% | 27.29 | 11.97 |
| 04/15 | 1,117 | 1,138 | 1,100 | 1,118 | +2.38% | 1,157,900 | 725億5820万 | -10.42% | 27.34 | 11.99 |
| 04/14 | 1,146 | 1,146 | 1,091 | 1,092 | -4.04% | 1,541,300 | 708億7080万 | -13.13% | 26.7 | 11.72 |
| 04/13 | 1,113 | 1,150 | 1,081 | 1,138 | -0.35% | 1,243,400 | 738億5620万 | -10.04% | 27.83 | 12.21 |
| 04/10 | 1,167 | 1,177 | 1,133 | 1,142 | -3.22% | 1,488,000 | 741億1580万 | -10.22% | 27.93 | 12.25 |
| 04/09 | 1,229 | 1,230 | 1,177 | 1,180 | -5.83% | 1,496,200 | 765億8200万 | -7.31% | 28.86 | 12.66 |
| 04/08 | 1,220 | 1,260 | 1,214 | 1,253 | +4.24% | 756,000 | 813億1970万 | -1.26% | 30.64 | 13.44 |
| 04/07 | 1,204 | 1,239 | 1,188 | 1,202 | -0.58% | 669,600 | 780億980万 | -5.06% | 29.39 | 12.9 |
| 04/06 | 1,221 | 1,227 | 1,201 | 1,209 | -1.47% | 628,300 | 784億6410万 | -4.5% | 29.56 | 12.97 |
| 04/03 | 1,248 | 1,261 | 1,227 | 1,227 | -0.97% | 546,000 | 796億3230万 | -3.31% | 30 | 13.16 |
| 04/02 | 1,265 | 1,302 | 1,235 | 1,239 | -1.98% | 807,200 | 804億1110万 | -2.52% | 30.3 | 13.29 |
| 04/01 | 1,250 | 1,270 | 1,223 | 1,264 | +5.42% | 701,200 | 820億3360万 | -0.63% | 30.91 | 13.56 |
| 03/31 | 1,339 | 1,345 | 1,181 | 1,199 | -11.19% | 2,465,800 | 778億1510万 | -5.81% | 29.32 | 12.86 |
| 03/30 | 1,350 | 1,383 | 1,308 | 1,350 | +3.77% | 1,536,700 | 876億1500万 | +5.8% | 33.01 | 14.48 |
| 03/27 | 1,280 | 1,323 | 1,280 | 1,301 | +0.85% | 427,900 | 844億3490万 | +2.28% | 31.81 | 13.96 |
| 03/26 | 1,306 | 1,330 | 1,274 | 1,290 | -2.05% | 416,800 | 837億2100万 | +1.65% | 31.55 | 13.84 |
| 03/25 | 1,291 | 1,326 | 1,287 | 1,317 | +4.44% | 508,100 | 854億7330万 | +3.54% | 32.21 | 14.13 |
| 03/24 | 1,247 | 1,268 | 1,221 | 1,261 | +5.43% | 710,100 | 818億3890万 | -1.33% | 30.84 | 13.53 |
| 03/23 | 1,221 | 1,240 | 1,193 | 1,196 | -5.15% | 1,034,800 | 755億1544万 | -7.21% | 28.45 | 12.48 |
| 03/19 | 1,291 | 1,297 | 1,261 | 1,261 | -4.47% | 551,500 | 796億1954万 | -2.93% | 30 | 13.16 |
| 03/18 | 1,289 | 1,325 | 1,260 | 1,320 | +3.53% | 640,100 | 833億4480万 | +1.15% | 31.4 | 13.78 |
| 03/17 | 1,300 | 1,316 | 1,233 | 1,275 | -0.16% | 936,100 | 805億350万 | -2.3% | 30.33 | 13.31 |
| 03/16 | 1,283 | 1,308 | 1,260 | 1,277 | -1.77% | 591,300 | 806億2978万 | -2.3% | 30.38 | 13.33 |
| 03/13 | 1,315 | 1,340 | 1,288 | 1,300 | -4.76% | 1,163,200 | 820億8200万 | -0.69% | 30.93 | 13.57 |
| 03/12 | 1,395 | 1,395 | 1,345 | 1,365 | -4.88% | 1,232,300 | 861億8610万 | +4.2% | 32.47 | 14.25 |
| 03/11 | 1,350 | 1,453 | 1,341 | 1,435 | +7.49% | 2,049,900 | 906億590万 | +9.63% | 34.14 | 14.98 |
| 03/10 | 1,302 | 1,359 | 1,291 | 1,335 | +4.05% | 1,241,400 | 842億9190万 | +2.22% | 31.76 | 13.93 |
| 03/09 | 1,231 | 1,299 | 1,230 | 1,283 | -2.28% | 1,290,200 | 810億862万 | -1.76% | 30.52 | 13.39 |
| 03/06 | 1,175 | 1,313 | 1,175 | 1,313 | +12.7% | 3,152,300 | 829億282万 | +0.31% | 31.24 | 13.7 |
| 03/05 | 1,175 | 1,200 | 1,150 | 1,165 | +7.27% | 1,293,900 | 735億5810万 | -11.2% | 27.72 | 12.16 |
| 03/04 | 1,130 | 1,146 | 1,050 | 1,086 | -7.18% | 2,816,400 | 685億7004万 | -17.85% | 25.84 | 11.34 |
| 03/03 | 1,217 | 1,240 | 1,165 | 1,170 | -4.33% | 1,782,500 | 738億7380万 | -12.29% | 27.83 | 12.21 |
| 03/02 | 1,240 | 1,255 | 1,214 | 1,223 | -3.7% | 948,800 | 772億2022万 | -9.07% | 29.1 | 12.77 |
| 02/27 | 1,284 | 1,299 | 1,256 | 1,270 | -1.24% | 803,000 | 801億8780万 | -6.07% | 30.21 | 13.26 |
| 02/26 | 1,242 | 1,313 | 1,242 | 1,286 | +3.21% | 1,098,700 | 811億9804万 | -5.3% | 30.59 | 13.42 |
| 02/25 | 1,289 | 1,306 | 1,244 | 1,246 | -3.56% | 963,000 | 786億7244万 | -8.52% | 29.64 | 13.01 |
| 02/24 | 1,300 | 1,345 | 1,273 | 1,292 | +0.39% | 1,525,800 | 815億7688万 | -5.62% | 30.74 | 13.49 |
| 02/20 | 1,310 | 1,355 | 1,260 | 1,287 | +3.29% | 2,581,200 | 812億6118万 | -6.4% | 30.62 | 13.43 |
| 02/19 | 1,181 | 1,269 | 1,180 | 1,246 | +2.13% | 2,191,200 | 786億7244万 | -9.78% | 29.64 | 13.01 |
| 02/18 | 1,350 | 1,369 | 1,211 | 1,220 | -11.27% | 3,599,600 | 770億3080万 | -11.98% | 29.02 | 12.73 |
| 02/17 | 1,464 | 1,507 | 1,355 | 1,375 | -6.08% | 2,126,400 | 868億1750万 | -1.57% | 32.71 | 14.35 |
| 02/16 | 1,305 | 1,515 | 1,300 | 1,464 | -4% | 4,771,100 | 924億3696万 | +4.35% | 34.83 | 15.28 |
| 02/13 | 1,493 | 1,547 | 1,461 | 1,525 | +4.24% | 2,690,100 | 962億8850万 | +8.54% | 36.28 | 15.92 |
| 02/12 | 1,410 | 1,467 | 1,350 | 1,463 | +4.5% | 2,191,700 | 923億7382万 | +4.2% | 34.81 | 15.27 |
| 02/10 | 1,357 | 1,409 | 1,340 | 1,400 | +5.5% | 2,201,500 | 883億9600万 | -0.57% | 33.31 | 14.61 |
| 02/09 | 1,353 | 1,379 | 1,319 | 1,327 | +0.23% | 781,500 | 837億8678万 | -6.15% | 31.57 | 13.85 |
| 02/06 | 1,331 | 1,340 | 1,292 | 1,324 | +0.08% | 727,000 | 835億9736万 | -6.89% | 31.5 | 13.82 |
| 02/05 | 1,312 | 1,353 | 1,307 | 1,323 | +0.46% | 660,200 | 835億3422万 | -7.61% | 31.47 | 13.81 |
| 02/04 | 1,340 | 1,343 | 1,304 | 1,317 | -2.52% | 925,800 | 831億5538万 | -8.73% | 31.33 | 13.75 |
| 02/03 | 1,382 | 1,382 | 1,330 | 1,351 | -0.07% | 565,800 | 853億214万 | -6.96% | 32.14 | 14.1 |
| 02/02 | 1,352 | 1,380 | 1,338 | 1,352 | +1.2% | 772,000 | 853億6528万 | -7.59% | 32.16 | 14.11 |
| 01/30 | 1,356 | 1,378 | 1,322 | 1,336 | -2.27% | 993,900 | 843億5504万 | -9.49% | 31.78 | 13.94 |
| 01/29 | 1,386 | 1,396 | 1,355 | 1,367 | -1.94% | 805,500 | 863億1238万 | -8.19% | 32.52 | 14.27 |
| 01/28 | 1,394 | 1,427 | 1,381 | 1,394 | -0.43% | 650,300 | 880億1716万 | -7.31% | 33.16 | 14.55 |
| 01/27 | 1,387 | 1,416 | 1,375 | 1,400 | +1.23% | 498,300 | 883億9600万 | -7.35% | 33.31 | 14.61 |
| 01/26 | 1,445 | 1,445 | 1,373 | 1,383 | -4.69% | 1,283,900 | 873億2262万 | -8.59% | 32.9 | 14.44 |
| 01/23 | 1,403 | 1,464 | 1,398 | 1,451 | +3.64% | 874,200 | 916億1614万 | -3.97% | 34.52 | 15.14 |
| 01/22 | 1,415 | 1,423 | 1,391 | 1,400 | -1.06% | 642,500 | 883億9600万 | -7.16% | 33.31 | 14.61 |
| 01/21 | 1,356 | 1,450 | 1,356 | 1,415 | +1.14% | 1,020,100 | 893億4310万 | -5.73% | 33.66 | 14.77 |
| 01/20 | 1,412 | 1,417 | 1,369 | 1,399 | -0.64% | 760,300 | 883億3286万 | -6.17% | 33.28 | 14.6 |
| 01/19 | 1,468 | 1,468 | 1,406 | 1,408 | -3.3% | 989,700 | 889億112万 | -4.99% | 33.5 | 14.7 |
| 01/16 | 1,419 | 1,475 | 1,390 | 1,456 | +2.32% | 1,135,400 | 919億3184万 | -1.02% | 34.64 | 15.2 |
| 01/15 | 1,365 | 1,436 | 1,335 | 1,423 | +2.89% | 1,660,900 | 898億4822万 | -2.53% | 33.85 | 14.85 |
| 01/14 | 1,471 | 1,488 | 1,381 | 1,383 | -6.68% | 2,982,900 | 873億2262万 | -4.82% | 32.9 | 14.44 |
| 01/13 | 1,550 | 1,552 | 1,467 | 1,482 | -2.69% | 1,996,800 | 935億7348万 | +2.28% | 35.26 | 15.47 |
| 01/09 | 1,511 | 1,555 | 1,491 | 1,523 | +0.33% | 1,247,800 | 961億6222万 | +5.69% | 36.23 | 15.9 |
| 01/08 | 1,495 | 1,533 | 1,463 | 1,518 | +0.8% | 1,937,100 | 958億4652万 | +5.86% | 36.11 | 15.84 |
| 01/07 | 1,550 | 1,571 | 1,497 | 1,506 | -2.84% | 1,822,400 | 950億8884万 | +5.54% | 35.83 | 15.72 |
| 01/06 | 1,577 | 1,582 | 1,504 | 1,550 | -0.77% | 2,025,400 | 978億6700万 | +8.7% | 36.88 | 16.18 |
| 01/05 | 1,574 | 1,604 | 1,550 | 1,562 | +1.83% | 2,093,400 | 986億2468万 | +10% | 37.16 | 16.3 |
| 2025 | ||||||||||
| 12/30 | 1,570 | 1,576 | 1,534 | 1,534 | -2.66% | 1,615,500 | 968億5676万 | +8.33% | 36.49 | 19 |
| 12/29 | 1,633 | 1,633 | 1,573 | 1,576 | -1.13% | 2,093,400 | 995億864万 | +11.77% | 37.49 | 19.52 |
| 12/26 | 1,581 | 1,654 | 1,581 | 1,594 | +3.31% | 3,771,400 | 1006億4516万 | +13.94% | 37.92 | 19.74 |
| 12/25 | 1,601 | 1,618 | 1,525 | 1,543 | -4.99% | 3,272,800 | 974億2502万 | +11.17% | 36.71 | 19.11 |
| 12/24 | 1,670 | 1,699 | 1,604 | 1,624 | -2.93% | 3,267,400 | 1025億3936万 | +17.6% | 38.64 | 20.11 |
| 12/23 | 1,623 | 1,712 | 1,568 | 1,673 | +0.6% | 4,218,400 | 1056億3322万 | +22.03% | 39.8 | 20.72 |
| 12/22 | 1,815 | 1,863 | 1,618 | 1,663 | -3.82% | 7,812,000 | 1029億644万 | +21.92% | 38.77 | 20.19 |
| 12/19 | 1,562 | 1,795 | 1,536 | 1,729 | +8.88% | 9,993,700 | 1069億9052万 | +25.93% | 40.31 | 20.99 |
| 12/18 | 1,545 | 1,699 | 1,495 | 1,588 | +9.9% | 10,194,100 | 982億6544万 | +14.57% | 37.03 | 19.27 |
| 12/17 | 1,365 | 1,467 | 1,295 | 1,445 | +8.08% | 4,076,400 | 894億1660万 | +3.07% | 33.69 | 17.54 |
| 12/16 | 1,391 | 1,408 | 1,311 | 1,337 | -3.12% | 2,071,000 | 827億3356万 | -6.11% | 31.17 | 16.23 |
| 12/15 | 1,220 | 1,384 | 1,220 | 1,380 | +13.21% | 4,444,600 | 853億9440万 | -4.96% | 32.18 | 16.75 |
| 12/12 | 1,160 | 1,268 | 1,153 | 1,219 | +6% | 2,772,800 | 754億3172万 | -17.64% | 28.42 | 14.8 |
| 12/11 | 1,188 | 1,210 | 1,132 | 1,150 | -2.38% | 1,544,600 | 711億6200万 | -24.04% | 26.81 | 13.96 |
| 12/10 | 1,178 | 1,224 | 1,132 | 1,178 | +2.61% | 3,294,400 | 728億9464万 | -24.2% | 27.47 | 14.3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2025年 3月期 | 876 4,380 3/26 | 458 2,289 11/27 | 15,448,000 3,089,600 9/27 | 511億4964万 | 260億3508万 | 476億4619万 3/31 |
| 2026年 3月期 | 2,146 11/6 | 632 3,160 4/7 | 12,795,000 2,559,000 5/15 | 1323億2236万 | 369億248万 | 778億1495万 3/31 |
| 最新 | 1,372 2026/5/13 | 1,946,700 | 890億4280万 | |||
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。
