Aiロボティクス（247A）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,290
- 始値
- 1,280
- 高値
- 1,323
- 安値
- 1,280
- 終値 +0.85%
- 1,301
- 出来高 +2.66%
- 427,900
乖離率
- 株価（5日）
移動平均値 - +2.2%
1,273 - 株価（25日）
移動平均値 - +2.28%
1,272 - 出来高（5日）
移動平均値 - -30.93%
619,540
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 | 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 |
| 11/18 | 1,480 | 1,487 | 1,312 | 1,373 | -7.79% | 7,721,500 | 846億5918万 | -25.78% | 26.76 | 16.61 |
| 11/17 | 1,650 | 1,651 | 1,489 | 1,489 | -21.18% | 6,451,300 | 918億1174万 | -20.16% | 29.02 | 18.01 |
| 11/14 | 2,006 | 2,080 | 1,844 | 1,889 | -7.85% | 4,033,300 | 1164億7574万 | +0.75% | 36.82 | 22.85 |
| 11/13 | 1,985 | 2,070 | 1,970 | 2,050 | +2.5% | 1,375,700 | 1264億300万 | +9.8% | 39.95 | 24.79 |
| 11/12 | 1,993 | 2,015 | 1,975 | 2,000 | -0.05% | 1,171,200 | 1233億2000万 | +8.05% | 38.98 | 24.19 |
| 11/11 | 2,006 | 2,040 | 1,985 | 2,001 | -1.23% | 1,101,100 | 1233億8166万 | +8.99% | 39 | 24.2 |
| 11/10 | 2,050 | 2,060 | 1,991 | 2,026 | -2.46% | 1,594,200 | 1249億2316万 | +11.38% | 39.49 | 24.5 |
| 11/07 | 2,061 | 2,140 | 2,060 | 2,077 | -0.34% | 1,761,700 | 1280億6782万 | +15.45% | 40.48 | 25.12 |
| 11/06 | 2,145 | 2,146 | 2,066 | 2,084 | -2.62% | 1,646,500 | 1284億9944万 | +17.21% | 40.62 | 25.21 |
| 11/05 | 2,045 | 2,145 | 1,986 | 2,140 | +4.9% | 2,737,100 | 1319億5240万 | +21.59% | 41.71 | 25.88 |
| 11/04 | 2,060 | 2,067 | 1,976 | 2,040 | -2.53% | 2,645,800 | 1257億8640万 | +16.97% | 39.76 | 24.67 |
| 10/31 | 2,048 | 2,125 | 1,994 | 2,093 | +6.57% | 3,481,700 | 1290億5438万 | +21.19% | 40.79 | 25.31 |
| 10/30 | 1,930 | 1,977 | 1,842 | 1,964 | +1.87% | 2,888,600 | 1211億24万 | +15.26% | 38.28 | 23.75 |
| 10/29 | 1,910 | 2,006 | 1,882 | 1,928 | +7.53% | 4,596,600 | 1188億8048万 | +14.29% | 37.58 | 23.32 |
| 10/28 | 1,819 | 1,825 | 1,762 | 1,793 | +0.17% | 1,394,900 | 1105億5638万 | +7.24% | 34.94 | 21.69 |
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 | 1,301 2026/3/27 | 427,900 | +2.28% 1,272 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 143%（2.43倍）
- 2026/03/27 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
458円（2024/11/27） - 184%（2.84倍）
1,301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。
