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
09/30	996	1,031	986	997	+2.05%	1,317,000	-	-1.09%	-	-
09/29	965	990	953	977	+0.41%	572,500	-	-2.88%	-	-
09/28	1,030	1,030	963	973	-3.66%	1,360,200	-	-3.28%	-	-
09/25	992	1,014	936	1,010	+2.43%	2,063,300	-	+0.7%	-	-
09/24	995	1,013	985	986	-1%	644,200	-	-1.5%	-	-
09/18	1,006	1,010	985	996	-0.5%	801,400	-	-0.6%	-	-
09/17	995	1,026	995	1,001	+1.01%	742,700	-	+0.5%	-	-
09/16	991	1,003	973	991	-1%	595,200	-	+0.1%	-	-
09/15	1,021	1,031	993	1,001	-1.77%	463,200	-	+1.73%	-	-
09/14	1,020	1,045	985	1,019	+0.39%	902,400	-	+4.3%	-	-
09/11	1,010	1,032	991	1,015	-2.4%	709,600	-	+4.64%	-	-
09/10	1,056	1,060	1,033	1,040	-2.8%	895,700	-	+8%	-	-
09/09	1,034	1,075	1,027	1,070	+2.49%	942,500	-	+11.92%	-	-
09/08	1,041	1,069	1,034	1,044	+0.29%	906,200	-	+10.36%	-	-
09/07	1,060	1,061	1,031	1,041	-0.1%	779,100	-	+11.1%	-	-
09/04	984	1,050	978	1,042	+7.31%	1,570,300	-	+12.04%	-	-
09/03	1,002	1,014	966	971	-4.62%	1,260,700	-	+5.43%	-	-
09/02	992	1,034	980	1,018	+0.3%	1,217,600	-	+11.26%	-	-
09/01	1,030	1,047	1,007	1,015	-3.79%	1,411,400	-	+12.03%	-	-
08/31	1,065	1,072	1,040	1,055	-2.31%	1,496,600	-	+17.48%	-	-
08/28	980	1,101	975	1,080	+10.32%	4,605,900	-	+21.62%	-	-
08/27	950	1,002	943	979	+3.27%	1,529,100	-	+11.63%	-	-
08/26	940	958	928	948	+1.39%	1,064,200	-	+9.09%	-	-
08/25	980	983	927	935	-4.98%	1,591,300	-	+8.34%	-	-
08/24	970	1,015	970	984	+2.18%	1,730,700	-	+14.82%	-	-
08/21	958	976	947	963	-1.03%	987,500	-	+13.43%	-	-
08/20	940	989	928	973	+6.92%	1,364,700	-	+15.42%	-	-
08/19	939	948	901	910	-4.41%	1,567,400	-	+8.72%	-	-
08/18	1,000	1,066	942	952	-4.7%	4,691,300	-	+14.29%	-	-
08/17	966	1,016	945	999	+15.36%	5,449,200	-	+20.8%	-	-
08/14	835	874	827	866	+4.59%	1,690,800	-	+5.74%	-	-
08/13	835	845	826	828	-1.43%	656,200	-	+1.47%	-	-
08/12	842	848	823	840	-0.94%	565,500	-	+2.94%	-	-
08/10	833	857	819	848	+2.54%	638,100	-	+3.79%	-	-
08/07	854	861	825	827	-2.36%	340,600	-	+1.22%	-	-
08/06	856	864	833	847	-1.4%	389,100	-	+3.8%	-	-
08/05	838	864	831	859	+3.25%	364,200	-	+5.66%	-	-
08/04	825	838	814	832	+1.34%	290,900	-	+2.84%	-	-
08/03	850	859	810	821	-4.76%	593,100	-	+1.73%	-	-
07/31	825	870	812	862	+5.25%	969,200	-	+7.48%	-	-
07/30	810	831	804	819	+1.36%	711,600	-	+2.76%	-	-
07/29	809	817	790	808	+1.76%	1,022,000	-	+1.76%	-	-
07/28	813	818	785	794	-2.46%	798,600	-	+0.38%	-	-
07/27	810	817	797	814	0%	471,900	-	+3.17%	-	-
07/24	794	814	786	814	+2.52%	754,000	-	+3.43%	-	-
07/23	791	804	787	794	+0.38%	356,100	-	+1.4%	-	-
07/22	800	817	790	791	-1.49%	714,600	-	+1.54%	-	-
07/21	795	807	775	803	+4.97%	705,000	-	+3.75%	-	-
07/17	792	801	750	765	-4.49%	1,395,700	-	-0.52%	-	-
07/16	806	821	793	801	-1.35%	606,200	-	+4.57%	-	-
07/15	820	822	793	812	-0.85%	605,600	-	+6.56%	-	-
07/14	808	822	796	819	+2.38%	549,800	-	+8.19%	-	-
07/13	805	825	800	800	-0.37%	631,600	-	+6.1%	-	-
07/10	818	819	793	803	-1.11%	608,500	-	+7.07%	-	-
07/09	795	818	785	812	+2.27%	557,000	-	+8.85%	-	-
07/08	823	831	794	794	-3.29%	785,600	-	+7.15%	-	-
07/07	840	857	820	821	-3.75%	793,400	-	+11.55%	-	-
07/06	863	906	831	853	+0.24%	2,057,600	-	+16.85%	-	-
07/03	810	851	810	851	+5.85%	1,508,500	-	+17.87%	-	-
07/02	774	808	770	804	+4.01%	868,000	-	+12.29%	-	-
07/01	774	778	756	773	+0.78%	537,900	-	+8.72%	-	-
06/30	776	776	748	767	-0.78%	636,200	-	+8.18%	-	-
06/29	740	779	736	773	+8.26%	1,275,100	-	+9.18%	-	-
06/26	726	730	708	714	-2.99%	855,500	-	+0.85%	-	-
06/25	732	740	716	736	+1.24%	678,900	-	+3.66%	-	-
06/24	739	769	727	727	-0.82%	1,193,800	-	+2.11%	-	-
06/23	765	765	722	733	-3.55%	1,156,600	-	+2.66%	-	-
06/22	791	836	754	760	+0.93%	2,938,600	-	+5.85%	-	-
06/19	705	779	699	753	+6.96%	2,219,300	-	+4.15%	-	-
06/18	717	740	697	704	-0.42%	888,500	-	-3.43%	-	-
06/17	680	729	680	707	+7.12%	1,780,900	-	-4.85%	-	-
06/16	690	692	655	660	-4.49%	1,195,200	-	-14.29%	-	-
06/15	685	692	675	691	+0.29%	884,200	-	-13.19%	-	-
06/12	694	699	675	689	+0.73%	622,200	-	-16.48%	-	-
06/11	674	695	668	684	-1.44%	736,900	-	-20%	-	-
06/10	733	736	677	694	-5.71%	1,496,900	-	-21.49%	-	-
06/09	718	736	702	736	+3.23%	1,173,500	-	-19.12%	-	-
06/08	687	725	679	713	+0.14%	1,724,800	-	-23.58%	-	-
06/05	671	723	671	712	+6.27%	1,811,100	-	-25.45%	-	-
06/04	675	696	652	670	-0.74%	1,104,800	-	-31.35%	-	-
06/03	653	680	628	675	+2.43%	1,195,500	-	-32.43%	-	-
06/02	674	688	646	659	-2.23%	1,117,500	-	-35.64%	-	-
06/01	700	721	667	674	-2.32%	1,254,300	-	-35.75%	-	-
05/29	680	713	672	690	+2.83%	2,107,400	-	-35.75%	-	-
05/28	720	735	663	671	-7.7%	4,080,300	-	-39%	-	-
05/27	766	768	715	727	-4.22%	2,050,500	-	-35.26%	-	-
05/26	767	800	755	759	+0.93%	2,271,200	-	-33.36%	-	-
05/25	785	785	747	752	-3.84%	1,629,900	-	-34.78%	-	-
05/22	800	814	770	782	+0.51%	1,900,600	-	-32.99%	-	-
05/21	785	796	736	778	-0.13%	3,083,800	-	-34.12%	-	-
05/20	822	824	761	779	-6.71%	2,910,500	-	-34.81%	-	-
05/19	883	890	813	835	-4.57%	3,535,300	-	-31.05%	-	-
05/18	923	927	844	875	-2.78%	3,955,600	-	-28.75%	-	-
05/15	850	975	850	900	-16.04%	12,015,800	-	-27.48%	-	-
05/14	1,072	1,072	1,072	1,072	-21.87%	264,800	-	-14.51%	-	-
05/13	1,345	1,384	1,321	1,372	+4.33%	1,946,700	-	+8.89%	-	-
05/12	1,403	1,411	1,292	1,315	-6.87%	1,798,200	-	+4.86%	-	-
05/11	1,479	1,489	1,396	1,412	-2.55%	1,268,400	-	+12.78%	-	-
05/08	1,391	1,449	1,374	1,449	+3.35%	1,101,400	-	+16.48%	-	-
05/07	1,368	1,422	1,342	1,402	+4.78%	1,467,900	-	+13.06%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	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	511億4964万	260億3508万	+18.02% 12/27	-13.3% 4/7
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	+28.2% 5/19	-27.72% 12/9
最新	997 2026/9/30		1,317,000	648億400万		-1.09% 1,008

年間値上がり率

2025/12/30 vs 2024/12/30: 143%（2.43倍）
2026/09/30 vs 2025/12/30: -35%（0.65倍）
過去安値 458円（2024/11/27）: 118%（2.18倍）
997円（9/30）

Aiロボティクス（247A）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート