Aiロボティクス（247A）の株価チャート
株価
7/28
- 前日 (7/27)
- 814
- 始値
- 813
- 高値
- 818
- 安値
- 785
- 終値 -2.46%
- 794
- 出来高 +69.23%
- 798,600
乖離率
- 株価（5日）
移動平均値 - -0.87%
801 - 株価（25日）
移動平均値 - +0.38%
791 - 出来高（5日）
移動平均値 - +29.01%
619,040
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 813 | 818 | 785 | 794 | -2.46% | 798,600 | 515億3060万 | +0.38% | 19.41 | 8.52 |
| 07/27 | 810 | 817 | 797 | 814 | 0% | 471,900 | 528億2860万 | +3.17% | 19.9 | 8.73 |
| 07/24 | 794 | 814 | 786 | 814 | +2.52% | 754,000 | 528億2860万 | +3.43% | 19.9 | 8.73 |
| 07/23 | 791 | 804 | 787 | 794 | +0.38% | 356,100 | 515億3060万 | +1.4% | 19.41 | 8.52 |
| 07/22 | 800 | 817 | 790 | 791 | -1.49% | 714,600 | 513億3590万 | +1.54% | 19.34 | 8.49 |
| 07/21 | 795 | 807 | 775 | 803 | +4.97% | 705,000 | 521億1470万 | +3.75% | 19.63 | 8.61 |
| 07/17 | 792 | 801 | 750 | 765 | -4.49% | 1,395,700 | 496億4850万 | -0.52% | 18.7 | 8.21 |
| 07/16 | 806 | 821 | 793 | 801 | -1.35% | 606,200 | 519億8490万 | +4.57% | 19.58 | 8.59 |
| 07/15 | 820 | 822 | 793 | 812 | -0.85% | 605,600 | 526億9880万 | +6.56% | 19.85 | 8.71 |
| 07/14 | 808 | 822 | 796 | 819 | +2.38% | 549,800 | 531億5310万 | +8.19% | 20.02 | 8.79 |
| 07/13 | 805 | 825 | 800 | 800 | -0.37% | 631,600 | 519億2000万 | +6.1% | 19.56 | 8.58 |
| 07/10 | 818 | 819 | 793 | 803 | -1.11% | 608,500 | 521億1470万 | +7.07% | 19.63 | 8.61 |
| 07/09 | 795 | 818 | 785 | 812 | +2.27% | 557,000 | 526億9880万 | +8.85% | 19.85 | 8.71 |
| 07/08 | 823 | 831 | 794 | 794 | -3.29% | 785,600 | 515億3060万 | +7.15% | 19.41 | 8.52 |
| 07/07 | 840 | 857 | 820 | 821 | -3.75% | 793,400 | 532億8290万 | +11.55% | 20.07 | 8.81 |
| 07/06 | 863 | 906 | 831 | 853 | +0.24% | 2,057,600 | 553億5970万 | +16.85% | 20.85 | 9.15 |
| 07/03 | 810 | 851 | 810 | 851 | +5.85% | 1,508,500 | 552億2990万 | +17.87% | 20.8 | 9.13 |
| 07/02 | 774 | 808 | 770 | 804 | +4.01% | 868,000 | 521億7960万 | +12.29% | 19.65 | 8.63 |
| 07/01 | 774 | 778 | 756 | 773 | +0.78% | 537,900 | 501億6770万 | +8.72% | 18.9 | 8.29 |
| 06/30 | 776 | 776 | 748 | 767 | -0.78% | 636,200 | 497億7830万 | +8.18% | 18.75 | 8.23 |
| 06/29 | 740 | 779 | 736 | 773 | +8.26% | 1,275,100 | 501億6770万 | +9.18% | 18.9 | 8.29 |
| 06/26 | 726 | 730 | 708 | 714 | -2.99% | 855,500 | 463億3860万 | +0.85% | 17.45 | 7.66 |
| 06/25 | 732 | 740 | 716 | 736 | +1.24% | 678,900 | 477億6640万 | +3.66% | 17.99 | 7.9 |
| 06/24 | 739 | 769 | 727 | 727 | -0.82% | 1,193,800 | 471億8230万 | +2.11% | 17.77 | 7.8 |
| 06/23 | 765 | 765 | 722 | 733 | -3.55% | 1,156,600 | 475億7170万 | +2.66% | 17.92 | 7.86 |
| 06/22 | 791 | 836 | 754 | 760 | +0.93% | 2,938,600 | 493億2400万 | +5.85% | 18.58 | 8.15 |
| 06/19 | 705 | 779 | 699 | 753 | +6.96% | 2,219,300 | 488億6970万 | +4.15% | 18.41 | 8.08 |
| 06/18 | 717 | 740 | 697 | 704 | -0.42% | 888,500 | 456億8960万 | -3.43% | 17.21 | 7.55 |
| 06/17 | 680 | 729 | 680 | 707 | +7.12% | 1,780,900 | 458億8430万 | -4.85% | 17.28 | 7.59 |
| 06/16 | 690 | 692 | 655 | 660 | -4.49% | 1,195,200 | 428億3400万 | -14.29% | 16.13 | 7.08 |
| 06/15 | 685 | 692 | 675 | 691 | +0.29% | 884,200 | 448億4590万 | -13.19% | 16.89 | 7.41 |
| 06/12 | 694 | 699 | 675 | 689 | +0.73% | 622,200 | 447億1610万 | -16.48% | 16.84 | 7.39 |
| 06/11 | 674 | 695 | 668 | 684 | -1.44% | 736,900 | 443億9160万 | -20% | 16.72 | 7.34 |
| 06/10 | 733 | 736 | 677 | 694 | -5.71% | 1,496,900 | 450億4060万 | -21.49% | 16.97 | 7.45 |
| 06/09 | 718 | 736 | 702 | 736 | +3.23% | 1,173,500 | 477億6640万 | -19.12% | 17.99 | 7.9 |
| 06/08 | 687 | 725 | 679 | 713 | +0.14% | 1,724,800 | 462億7370万 | -23.58% | 17.43 | 7.65 |
| 06/05 | 671 | 723 | 671 | 712 | +6.27% | 1,811,100 | 462億880万 | -25.45% | 17.41 | 7.64 |
| 06/04 | 675 | 696 | 652 | 670 | -0.74% | 1,104,800 | 434億8300万 | -31.35% | 16.38 | 7.19 |
| 06/03 | 653 | 680 | 628 | 675 | +2.43% | 1,195,500 | 438億750万 | -32.43% | 16.5 | 7.24 |
| 06/02 | 674 | 688 | 646 | 659 | -2.23% | 1,117,500 | 427億6910万 | -35.64% | 16.11 | 7.07 |
| 06/01 | 700 | 721 | 667 | 674 | -2.32% | 1,254,300 | 437億4260万 | -35.75% | 16.48 | 7.23 |
| 05/29 | 680 | 713 | 672 | 690 | +2.83% | 2,107,400 | 447億8100万 | -35.75% | 16.87 | 7.4 |
| 05/28 | 720 | 735 | 663 | 671 | -7.7% | 4,080,300 | 435億4790万 | -39% | 16.4 | 7.2 |
| 05/27 | 766 | 768 | 715 | 727 | -4.22% | 2,050,500 | 471億8230万 | -35.26% | 17.77 | 7.8 |
| 05/26 | 767 | 800 | 755 | 759 | +0.93% | 2,271,200 | 492億5910万 | -33.36% | 18.55 | 8.14 |
| 05/25 | 785 | 785 | 747 | 752 | -3.84% | 1,629,900 | 488億480万 | -34.78% | 18.38 | 8.07 |
| 05/22 | 800 | 814 | 770 | 782 | +0.51% | 1,900,600 | 507億5180万 | -32.99% | 19.12 | 8.39 |
| 05/21 | 785 | 796 | 736 | 778 | -0.13% | 3,083,800 | 504億9220万 | -34.12% | 19.02 | 8.35 |
| 05/20 | 822 | 824 | 761 | 779 | -6.71% | 2,910,500 | 505億5710万 | -34.81% | 19.04 | 8.36 |
| 05/19 | 883 | 890 | 813 | 835 | -4.57% | 3,535,300 | 541億9150万 | -31.05% | 20.41 | 8.96 |
| 05/18 | 923 | 927 | 844 | 875 | -2.78% | 3,955,600 | 567億8750万 | -28.75% | 21.39 | 9.39 |
| 05/15 | 850 | 975 | 850 | 900 | -16.04% | 12,015,800 | 584億1000万 | -27.48% | 22 | 9.66 |
| 05/14 | 1,072 | 1,072 | 1,072 | 1,072 | -21.87% | 264,800 | 695億7280万 | -14.51% | 26.21 | 11.5 |
| 05/13 | 1,345 | 1,384 | 1,321 | 1,372 | +4.33% | 1,946,700 | 890億4280万 | +8.89% | 33.54 | 14.72 |
| 05/12 | 1,403 | 1,411 | 1,292 | 1,315 | -6.87% | 1,798,200 | 853億4350万 | +4.86% | 32.15 | 14.11 |
| 05/11 | 1,479 | 1,489 | 1,396 | 1,412 | -2.55% | 1,268,400 | 916億3880万 | +12.78% | 34.52 | 15.15 |
| 05/08 | 1,391 | 1,449 | 1,374 | 1,449 | +3.35% | 1,101,400 | 940億4010万 | +16.48% | 35.42 | 15.55 |
| 05/07 | 1,368 | 1,422 | 1,342 | 1,402 | +4.78% | 1,467,900 | 909億8980万 | +13.06% | 34.27 | 15.04 |
| 05/01 | 1,305 | 1,355 | 1,304 | 1,338 | +2.45% | 771,100 | 868億3620万 | +8.25% | 32.71 | 14.35 |
| 04/30 | 1,302 | 1,328 | 1,283 | 1,306 | +2.03% | 953,400 | 847億5940万 | +5.83% | 31.93 | 14.01 |
| 04/28 | 1,249 | 1,287 | 1,237 | 1,280 | +3.64% | 905,000 | 830億7200万 | +3.73% | 31.29 | 13.73 |
| 04/27 | 1,235 | 1,251 | 1,208 | 1,235 | -0.4% | 587,400 | 801億5150万 | +0.08% | 30.19 | 13.25 |
| 04/24 | 1,280 | 1,280 | 1,240 | 1,240 | -4.32% | 753,300 | 804億7600万 | +0.65% | 30.31 | 13.3 |
| 04/23 | 1,288 | 1,301 | 1,264 | 1,296 | +1.49% | 812,700 | 841億1040万 | +5.11% | 31.68 | 13.9 |
| 04/22 | 1,283 | 1,296 | 1,260 | 1,277 | -1.84% | 936,000 | 828億7730万 | +3.48% | 31.22 | 13.7 |
| 04/21 | 1,330 | 1,337 | 1,291 | 1,301 | -4.13% | 1,647,600 | 844億3490万 | +5.43% | 31.8 | 13.96 |
| 04/20 | 1,239 | 1,388 | 1,239 | 1,357 | +9.7% | 3,500,100 | 880億6930万 | +10.06% | 33.17 | 14.56 |
| 04/17 | 1,135 | 1,320 | 1,126 | 1,237 | +10.84% | 5,126,700 | 802億8130万 | +0.49% | 30.24 | 13.27 |
| 04/16 | 1,130 | 1,168 | 1,110 | 1,116 | -0.18% | 1,347,900 | 724億2840万 | -9.71% | 27.28 | 11.97 |
| 04/15 | 1,117 | 1,138 | 1,100 | 1,118 | +2.38% | 1,157,900 | 725億5820万 | -10.42% | 27.33 | 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% | 27.82 | 12.21 |
| 04/10 | 1,167 | 1,177 | 1,133 | 1,142 | -3.22% | 1,488,000 | 741億1580万 | -10.22% | 27.92 | 12.25 |
| 04/09 | 1,229 | 1,230 | 1,177 | 1,180 | -5.83% | 1,496,200 | 765億8200万 | -7.31% | 28.85 | 12.66 |
| 04/08 | 1,220 | 1,260 | 1,214 | 1,253 | +4.24% | 756,000 | 813億1970万 | -1.26% | 30.63 | 13.44 |
| 04/07 | 1,204 | 1,239 | 1,188 | 1,202 | -0.58% | 669,600 | 780億980万 | -5.06% | 29.38 | 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% | 30.29 | 13.29 |
| 04/01 | 1,250 | 1,270 | 1,223 | 1,264 | +5.42% | 701,200 | 820億3360万 | -0.63% | 30.9 | 13.56 |
| 03/31 | 1,339 | 1,345 | 1,181 | 1,199 | -11.19% | 2,465,800 | 778億1510万 | -5.81% | 29.31 | 12.86 |
| 03/30 | 1,350 | 1,383 | 1,308 | 1,350 | +3.77% | 1,536,700 | 876億1500万 | +5.8% | 33 | 14.48 |
| 03/27 | 1,280 | 1,323 | 1,280 | 1,301 | +0.85% | 427,900 | 844億3490万 | +2.28% | 31.8 | 13.96 |
| 03/26 | 1,306 | 1,330 | 1,274 | 1,290 | -2.05% | 416,800 | 837億2100万 | +1.65% | 31.54 | 13.84 |
| 03/25 | 1,291 | 1,326 | 1,287 | 1,317 | +4.44% | 508,100 | 854億7330万 | +3.54% | 32.2 | 14.13 |
| 03/24 | 1,247 | 1,268 | 1,221 | 1,261 | +5.43% | 710,100 | 818億3890万 | -1.33% | 30.83 | 13.53 |
| 03/23 | 1,221 | 1,240 | 1,193 | 1,196 | -5.15% | 1,034,800 | 755億1544万 | -7.21% | 28.44 | 12.48 |
| 03/19 | 1,291 | 1,297 | 1,261 | 1,261 | -4.47% | 551,500 | 796億1954万 | -2.93% | 29.99 | 13.16 |
| 03/18 | 1,289 | 1,325 | 1,260 | 1,320 | +3.53% | 640,100 | 833億4480万 | +1.15% | 31.39 | 13.78 |
| 03/17 | 1,300 | 1,316 | 1,233 | 1,275 | -0.16% | 936,100 | 805億350万 | -2.3% | 30.32 | 13.31 |
| 03/16 | 1,283 | 1,308 | 1,260 | 1,277 | -1.77% | 591,300 | 806億2978万 | -2.3% | 30.37 | 13.33 |
| 03/13 | 1,315 | 1,340 | 1,288 | 1,300 | -4.76% | 1,163,200 | 820億8200万 | -0.69% | 30.92 | 13.57 |
| 03/12 | 1,395 | 1,395 | 1,345 | 1,365 | -4.88% | 1,232,300 | 861億8610万 | +4.2% | 32.46 | 14.25 |
| 03/11 | 1,350 | 1,453 | 1,341 | 1,435 | +7.49% | 2,049,900 | 906億590万 | +9.63% | 34.13 | 14.98 |
| 03/10 | 1,302 | 1,359 | 1,291 | 1,335 | +4.05% | 1,241,400 | 842億9190万 | +2.22% | 31.75 | 13.93 |
| 03/09 | 1,231 | 1,299 | 1,230 | 1,283 | -2.28% | 1,290,200 | 810億862万 | -1.76% | 30.51 | 13.39 |
| 03/06 | 1,175 | 1,313 | 1,175 | 1,313 | +12.7% | 3,152,300 | 829億282万 | +0.31% | 31.23 | 13.7 |
| 03/05 | 1,175 | 1,200 | 1,150 | 1,165 | +7.27% | 1,293,900 | 735億5810万 | -11.2% | 27.71 | 12.16 |
| 03/04 | 1,130 | 1,146 | 1,050 | 1,086 | -7.18% | 2,816,400 | 685億7004万 | -17.85% | 25.83 | 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 |
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 | |
| 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 | 794 2026/7/28 | 798,600 | 515億3060万 | +0.38% 791 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 143%（2.43倍）
- 2026/07/28 vs 2025/12/30
- -48%（0.52倍）
- 過去安値
458円（2024/11/27） - 73%（1.73倍）
794円（7/28）
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。
