Aiロボティクス（247A）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,116
- 始値
- 1,135
- 高値
- 1,320
- 安値
- 1,126
- 終値 +10.84%
- 1,237
- 出来高 +280.35%
- 5,126,700
乖離率
- 株価（5日）
移動平均値 - +8.51%
1,140 - 株価（25日）
移動平均値 - +0.49%
1,231 - 出来高（5日）
移動平均値 - +146.07%
2,083,440
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,135 | 1,320 | 1,126 | 1,237 | +10.84% | 5,126,700 | 802億8130万 | +0.49% | 24.11 | 15.75 |
| 04/16 | 1,130 | 1,168 | 1,110 | 1,116 | -0.18% | 1,347,900 | 724億2840万 | -9.71% | 21.75 | 14.21 |
| 04/15 | 1,117 | 1,138 | 1,100 | 1,118 | +2.38% | 1,157,900 | 725億5820万 | -10.42% | 21.79 | 14.23 |
| 04/14 | 1,146 | 1,146 | 1,091 | 1,092 | -4.04% | 1,541,300 | 708億7080万 | -13.13% | 21.28 | 13.9 |
| 04/13 | 1,113 | 1,150 | 1,081 | 1,138 | -0.35% | 1,243,400 | 738億5620万 | -10.04% | 22.18 | 14.49 |
| 04/10 | 1,167 | 1,177 | 1,133 | 1,142 | -3.22% | 1,488,000 | 741億1580万 | -10.22% | 22.26 | 14.54 |
| 04/09 | 1,229 | 1,230 | 1,177 | 1,180 | -5.83% | 1,496,200 | 765億8200万 | -7.31% | 23 | 15.02 |
| 04/08 | 1,220 | 1,260 | 1,214 | 1,253 | +4.24% | 756,000 | 813億1970万 | -1.26% | 24.42 | 15.95 |
| 04/07 | 1,204 | 1,239 | 1,188 | 1,202 | -0.58% | 669,600 | 780億980万 | -5.06% | 23.43 | 15.3 |
| 04/06 | 1,221 | 1,227 | 1,201 | 1,209 | -1.47% | 628,300 | 784億6410万 | -4.5% | 23.56 | 15.39 |
| 04/03 | 1,248 | 1,261 | 1,227 | 1,227 | -0.97% | 546,000 | 796億3230万 | -3.31% | 23.91 | 15.62 |
| 04/02 | 1,265 | 1,302 | 1,235 | 1,239 | -1.98% | 807,200 | 804億1110万 | -2.52% | 24.15 | 15.77 |
| 04/01 | 1,250 | 1,270 | 1,223 | 1,264 | +5.42% | 701,200 | 820億3360万 | -0.63% | 24.63 | 16.09 |
| 03/31 | 1,339 | 1,345 | 1,181 | 1,199 | -11.19% | 2,465,800 | 778億1510万 | -5.81% | 23.37 | 15.26 |
| 03/30 | 1,350 | 1,383 | 1,308 | 1,350 | +3.77% | 1,536,700 | 876億1500万 | +5.8% | 26.31 | 17.19 |
| 03/27 | 1,280 | 1,323 | 1,280 | 1,301 | +0.85% | 427,900 | 844億3490万 | +2.28% | 25.36 | 16.56 |
| 03/26 | 1,306 | 1,330 | 1,274 | 1,290 | -2.05% | 416,800 | 837億2100万 | +1.65% | 25.14 | 16.42 |
| 03/25 | 1,291 | 1,326 | 1,287 | 1,317 | +4.44% | 508,100 | 854億7330万 | +3.54% | 25.67 | 16.77 |
| 03/24 | 1,247 | 1,268 | 1,221 | 1,261 | +5.43% | 710,100 | 818億3890万 | -1.33% | 24.58 | 16.05 |
| 03/23 | 1,221 | 1,240 | 1,193 | 1,196 | -5.15% | 1,034,800 | 755億1544万 | -7.21% | 23.31 | 15.23 |
| 03/19 | 1,291 | 1,297 | 1,261 | 1,261 | -4.47% | 551,500 | 796億1954万 | -2.93% | 24.58 | 16.05 |
| 03/18 | 1,289 | 1,325 | 1,260 | 1,320 | +3.53% | 640,100 | 833億4480万 | +1.15% | 25.73 | 16.8 |
| 03/17 | 1,300 | 1,316 | 1,233 | 1,275 | -0.16% | 936,100 | 805億350万 | -2.3% | 24.85 | 16.23 |
| 03/16 | 1,283 | 1,308 | 1,260 | 1,277 | -1.77% | 591,300 | 806億2978万 | -2.3% | 24.89 | 16.26 |
| 03/13 | 1,315 | 1,340 | 1,288 | 1,300 | -4.76% | 1,163,200 | 820億8200万 | -0.69% | 25.34 | 16.55 |
| 03/12 | 1,395 | 1,395 | 1,345 | 1,365 | -4.88% | 1,232,300 | 861億8610万 | +4.2% | 26.6 | 17.38 |
| 03/11 | 1,350 | 1,453 | 1,341 | 1,435 | +7.49% | 2,049,900 | 906億590万 | +9.63% | 27.97 | 18.27 |
| 03/10 | 1,302 | 1,359 | 1,291 | 1,335 | +4.05% | 1,241,400 | 842億9190万 | +2.22% | 26.02 | 16.99 |
| 03/09 | 1,231 | 1,299 | 1,230 | 1,283 | -2.28% | 1,290,200 | 810億862万 | -1.76% | 25 | 16.33 |
| 03/06 | 1,175 | 1,313 | 1,175 | 1,313 | +12.7% | 3,152,300 | 829億282万 | +0.31% | 25.59 | 16.71 |
| 03/05 | 1,175 | 1,200 | 1,150 | 1,165 | +7.27% | 1,293,900 | 735億5810万 | -11.2% | 22.71 | 14.83 |
| 03/04 | 1,130 | 1,146 | 1,050 | 1,086 | -7.18% | 2,816,400 | 685億7004万 | -17.85% | 21.17 | 13.82 |
| 03/03 | 1,217 | 1,240 | 1,165 | 1,170 | -4.33% | 1,782,500 | 738億7380万 | -12.29% | 22.8 | 14.89 |
| 03/02 | 1,240 | 1,255 | 1,214 | 1,223 | -3.7% | 948,800 | 772億2022万 | -9.07% | 23.84 | 15.57 |
| 02/27 | 1,284 | 1,299 | 1,256 | 1,270 | -1.24% | 803,000 | 801億8780万 | -6.07% | 24.75 | 16.17 |
| 02/26 | 1,242 | 1,313 | 1,242 | 1,286 | +3.21% | 1,098,700 | 811億9804万 | -5.3% | 25.06 | 16.37 |
| 02/25 | 1,289 | 1,306 | 1,244 | 1,246 | -3.56% | 963,000 | 786億7244万 | -8.52% | 24.28 | 15.86 |
| 02/24 | 1,300 | 1,345 | 1,273 | 1,292 | +0.39% | 1,525,800 | 815億7688万 | -5.62% | 25.18 | 16.45 |
| 02/20 | 1,310 | 1,355 | 1,260 | 1,287 | +3.29% | 2,581,200 | 812億6118万 | -6.4% | 25.08 | 16.38 |
| 02/19 | 1,181 | 1,269 | 1,180 | 1,246 | +2.13% | 2,191,200 | 786億7244万 | -9.78% | 24.28 | 15.86 |
| 02/18 | 1,350 | 1,369 | 1,211 | 1,220 | -11.27% | 3,599,600 | 770億3080万 | -11.98% | 23.78 | 15.53 |
| 02/17 | 1,464 | 1,507 | 1,355 | 1,375 | -6.08% | 2,126,400 | 868億1750万 | -1.57% | 26.8 | 17.5 |
| 02/16 | 1,305 | 1,515 | 1,300 | 1,464 | -4% | 4,771,100 | 924億3696万 | +4.35% | 28.53 | 18.64 |
| 02/13 | 1,493 | 1,547 | 1,461 | 1,525 | +4.24% | 2,690,100 | 962億8850万 | +8.54% | 29.72 | 19.41 |
| 02/12 | 1,410 | 1,467 | 1,350 | 1,463 | +4.5% | 2,191,700 | 923億7382万 | +4.2% | 28.51 | 18.62 |
| 02/10 | 1,357 | 1,409 | 1,340 | 1,400 | +5.5% | 2,201,500 | 883億9600万 | -0.57% | 27.29 | 17.82 |
| 02/09 | 1,353 | 1,379 | 1,319 | 1,327 | +0.23% | 781,500 | 837億8678万 | -6.15% | 25.86 | 16.89 |
| 02/06 | 1,331 | 1,340 | 1,292 | 1,324 | +0.08% | 727,000 | 835億9736万 | -6.89% | 25.8 | 16.85 |
| 02/05 | 1,312 | 1,353 | 1,307 | 1,323 | +0.46% | 660,200 | 835億3422万 | -7.61% | 25.78 | 16.84 |
| 02/04 | 1,340 | 1,343 | 1,304 | 1,317 | -2.52% | 925,800 | 831億5538万 | -8.73% | 25.67 | 16.77 |
| 02/03 | 1,382 | 1,382 | 1,330 | 1,351 | -0.07% | 565,800 | 853億214万 | -6.96% | 26.33 | 17.2 |
| 02/02 | 1,352 | 1,380 | 1,338 | 1,352 | +1.2% | 772,000 | 853億6528万 | -7.59% | 26.35 | 17.21 |
| 01/30 | 1,356 | 1,378 | 1,322 | 1,336 | -2.27% | 993,900 | 843億5504万 | -9.49% | 26.04 | 17.01 |
| 01/29 | 1,386 | 1,396 | 1,355 | 1,367 | -1.94% | 805,500 | 863億1238万 | -8.19% | 26.64 | 17.4 |
| 01/28 | 1,394 | 1,427 | 1,381 | 1,394 | -0.43% | 650,300 | 880億1716万 | -7.31% | 27.17 | 17.75 |
| 01/27 | 1,387 | 1,416 | 1,375 | 1,400 | +1.23% | 498,300 | 883億9600万 | -7.35% | 27.29 | 17.82 |
| 01/26 | 1,445 | 1,445 | 1,373 | 1,383 | -4.69% | 1,283,900 | 873億2262万 | -8.59% | 26.95 | 17.61 |
| 01/23 | 1,403 | 1,464 | 1,398 | 1,451 | +3.64% | 874,200 | 916億1614万 | -3.97% | 28.28 | 18.47 |
| 01/22 | 1,415 | 1,423 | 1,391 | 1,400 | -1.06% | 642,500 | 883億9600万 | -7.16% | 27.29 | 17.82 |
| 01/21 | 1,356 | 1,450 | 1,356 | 1,415 | +1.14% | 1,020,100 | 893億4310万 | -5.73% | 27.58 | 18.01 |
| 01/20 | 1,412 | 1,417 | 1,369 | 1,399 | -0.64% | 760,300 | 883億3286万 | -6.17% | 27.27 | 17.81 |
| 01/19 | 1,468 | 1,468 | 1,406 | 1,408 | -3.3% | 989,700 | 889億112万 | -4.99% | 27.44 | 17.92 |
| 01/16 | 1,419 | 1,475 | 1,390 | 1,456 | +2.32% | 1,135,400 | 919億3184万 | -1.02% | 28.38 | 18.54 |
| 01/15 | 1,365 | 1,436 | 1,335 | 1,423 | +2.89% | 1,660,900 | 898億4822万 | -2.53% | 27.73 | 18.12 |
| 01/14 | 1,471 | 1,488 | 1,381 | 1,383 | -6.68% | 2,982,900 | 873億2262万 | -4.82% | 26.95 | 17.61 |
| 01/13 | 1,550 | 1,552 | 1,467 | 1,482 | -2.69% | 1,996,800 | 935億7348万 | +2.28% | 28.88 | 18.87 |
| 01/09 | 1,511 | 1,555 | 1,491 | 1,523 | +0.33% | 1,247,800 | 961億6222万 | +5.69% | 29.68 | 19.39 |
| 01/08 | 1,495 | 1,533 | 1,463 | 1,518 | +0.8% | 1,937,100 | 958億4652万 | +5.86% | 29.58 | 19.32 |
| 01/07 | 1,550 | 1,571 | 1,497 | 1,506 | -2.84% | 1,822,400 | 950億8884万 | +5.54% | 29.35 | 19.17 |
| 01/06 | 1,577 | 1,582 | 1,504 | 1,550 | -0.77% | 2,025,400 | 978億6700万 | +8.7% | 30.21 | 19.73 |
| 01/05 | 1,574 | 1,604 | 1,550 | 1,562 | +1.83% | 2,093,400 | 986億2468万 | +10% | 30.44 | 19.88 |
| 2025 | ||||||||||
| 12/30 | 1,570 | 1,576 | 1,534 | 1,534 | -2.66% | 1,615,500 | 968億5676万 | +8.33% | 29.9 | 19 |
| 12/29 | 1,633 | 1,633 | 1,573 | 1,576 | -1.13% | 2,093,400 | 995億864万 | +11.77% | 30.72 | 19.52 |
| 12/26 | 1,581 | 1,654 | 1,581 | 1,594 | +3.31% | 3,771,400 | 1006億4516万 | +13.94% | 31.07 | 19.74 |
| 12/25 | 1,601 | 1,618 | 1,525 | 1,543 | -4.99% | 3,272,800 | 974億2502万 | +11.17% | 30.07 | 19.11 |
| 12/24 | 1,670 | 1,699 | 1,604 | 1,624 | -2.93% | 3,267,400 | 1025億3936万 | +17.6% | 31.65 | 20.11 |
| 12/23 | 1,623 | 1,712 | 1,568 | 1,673 | +0.6% | 4,218,400 | 1056億3322万 | +22.03% | 32.61 | 20.72 |
| 12/22 | 1,815 | 1,863 | 1,618 | 1,663 | -3.82% | 7,812,000 | 1029億644万 | +21.92% | 32.41 | 20.19 |
| 12/19 | 1,562 | 1,795 | 1,536 | 1,729 | +8.88% | 9,993,700 | 1069億9052万 | +25.93% | 33.7 | 20.99 |
| 12/18 | 1,545 | 1,699 | 1,495 | 1,588 | +9.9% | 10,194,100 | 982億6544万 | +14.57% | 30.95 | 19.27 |
| 12/17 | 1,365 | 1,467 | 1,295 | 1,445 | +8.08% | 4,076,400 | 894億1660万 | +3.07% | 28.16 | 17.54 |
| 12/16 | 1,391 | 1,408 | 1,311 | 1,337 | -3.12% | 2,071,000 | 827億3356万 | -6.11% | 26.06 | 16.23 |
| 12/15 | 1,220 | 1,384 | 1,220 | 1,380 | +13.21% | 4,444,600 | 853億9440万 | -4.96% | 26.9 | 16.75 |
| 12/12 | 1,160 | 1,268 | 1,153 | 1,219 | +6% | 2,772,800 | 754億3172万 | -17.64% | 23.76 | 14.8 |
| 12/11 | 1,188 | 1,210 | 1,132 | 1,150 | -2.38% | 1,544,600 | 711億6200万 | -24.04% | 22.41 | 13.96 |
| 12/10 | 1,178 | 1,224 | 1,132 | 1,178 | +2.61% | 3,294,400 | 728億9464万 | -24.2% | 22.96 | 14.3 |
| 12/09 | 1,153 | 1,206 | 1,138 | 1,148 | -2.96% | 2,472,600 | 710億3824万 | -27.71% | 22.37 | 13.93 |
| 12/08 | 1,225 | 1,239 | 1,155 | 1,183 | -4.37% | 2,624,000 | 732億404万 | -27.24% | 23.06 | 14.36 |
| 12/05 | 1,275 | 1,285 | 1,182 | 1,237 | -2.98% | 3,247,700 | 765億4556万 | -25.35% | 24.11 | 15.01 |
| 12/04 | 1,295 | 1,334 | 1,270 | 1,275 | -1.32% | 1,456,400 | 788億9700万 | -24.33% | 24.85 | 15.48 |
| 12/03 | 1,333 | 1,341 | 1,292 | 1,292 | -3.51% | 1,353,200 | 799億4896万 | -24.27% | 25.18 | 15.68 |
| 12/02 | 1,351 | 1,385 | 1,323 | 1,339 | -1.54% | 1,204,300 | 828億5732万 | -22.42% | 26.1 | 16.25 |
| 12/01 | 1,468 | 1,474 | 1,352 | 1,360 | -7.1% | 1,898,200 | 841億5680万 | -21.93% | 26.51 | 16.51 |
| 11/28 | 1,405 | 1,466 | 1,398 | 1,464 | +4.57% | 1,572,000 | 905億9232万 | -16.58% | 28.53 | 17.77 |
| 11/27 | 1,480 | 1,481 | 1,383 | 1,400 | -4.57% | 2,066,600 | 866億3200万 | -20.68% | 27.29 | 16.99 |
| 11/26 | 1,399 | 1,480 | 1,391 | 1,467 | +6.38% | 3,389,400 | 907億7796万 | -17.49% | 28.59 | 17.81 |
| 11/25 | 1,340 | 1,390 | 1,332 | 1,379 | +4.63% | 2,180,600 | 853億3252万 | -22.92% | 26.88 | 16.74 |
| 11/21 | 1,263 | 1,336 | 1,228 | 1,318 | +0.3% | 3,087,000 | 815億5784万 | -26.82% | 25.69 | 16 |
| 11/20 | 1,400 | 1,420 | 1,295 | 1,314 | -3.67% | 3,125,300 | 810億2124万 | -27.68% | 25.61 | 15.89 |
| 11/19 | 1,410 | 1,440 | 1,343 | 1,364 | -0.66% | 3,801,700 | 841億424万 | -25.67% | 26.58 | 16.5 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 3月期 | 876 4,380 3/26 | 458 2,289 11/27 | 15,448,000 3,089,600 9/27 | +18.02% 12/27 | -13.3% 4/7 |
| 最新 | 1,237 2026/4/17 | 5,126,700 | +0.49% 1,231 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 143%（2.43倍）
- 2026/04/17 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
458円（2024/11/27） - 170%（2.7倍）
1,237円（4/17）
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。
