日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/11	1,350	1,453	1,341	1,435	+7.49%	2,049,900	906億590万	+9.63%
03/10	1,302	1,359	1,291	1,335	+4.05%	1,241,400	842億9190万	+2.22%
03/09	1,231	1,299	1,230	1,283	-2.28%	1,290,200	810億862万	-1.76%
03/06	1,175	1,313	1,175	1,313	+12.7%	3,152,300	829億282万	+0.31%
03/05	1,175	1,200	1,150	1,165	+7.27%	1,293,900	735億5810万	-11.2%
03/04	1,130	1,146	1,050	1,086	-7.18%	2,816,400	685億7004万	-17.85%
03/03	1,217	1,240	1,165	1,170	-4.33%	1,782,500	738億7380万	-12.29%
03/02	1,240	1,255	1,214	1,223	-3.7%	948,800	772億2022万	-9.07%
02/27	1,284	1,299	1,256	1,270	-1.24%	803,000	801億8780万	-6.07%
02/26	1,242	1,313	1,242	1,286	+3.21%	1,098,700	811億9804万	-5.3%
02/25	1,289	1,306	1,244	1,246	-3.56%	963,000	786億7244万	-8.52%
02/24	1,300	1,345	1,273	1,292	+0.39%	1,525,800	815億7688万	-5.62%
02/20	1,310	1,355	1,260	1,287	+3.29%	2,581,200	812億6118万	-6.4%
02/19	17:30 2026年３月期第３四半期決算 Q&A公開に関するお知らせ
02/19	1,181	1,269	1,180	1,246	+2.13%	2,191,200	786億7244万	-9.78%
02/18	1,350	1,369	1,211	1,220	-11.27%	3,599,600	770億3080万	-11.98%
02/17	1,464	1,507	1,355	1,375	-6.08%	2,126,400	868億1750万	-1.57%
02/16	1,305	1,515	1,300	1,464	-4%	4,771,100	924億3696万	+4.35%
02/13	16:00 2026年3月期第3四半期決算説明資料
02/13	16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/13	1,493	1,547	1,461	1,525	+4.24%	2,690,100	962億8850万	+8.54%
02/12	1,410	1,467	1,350	1,463	+4.5%	2,191,700	923億7382万	+4.2%
02/10	1,357	1,409	1,340	1,400	+5.5%	2,201,500	883億9600万	-0.57%
02/09	1,353	1,379	1,319	1,327	+0.23%	781,500	837億8678万	-6.15%
02/06	1,331	1,340	1,292	1,324	+0.08%	727,000	835億9736万	-6.89%
02/05	1,312	1,353	1,307	1,323	+0.46%	660,200	835億3422万	-7.61%
02/04	1,340	1,343	1,304	1,317	-2.52%	925,800	831億5538万	-8.73%
02/03	1,382	1,382	1,330	1,351	-0.07%	565,800	853億214万	-6.96%
02/02	1,352	1,380	1,338	1,352	+1.2%	772,000	853億6528万	-7.59%
01/30	1,356	1,378	1,322	1,336	-2.27%	993,900	843億5504万	-9.49%
01/29	1,386	1,396	1,355	1,367	-1.94%	805,500	863億1238万	-8.19%
01/28	1,394	1,427	1,381	1,394	-0.43%	650,300	880億1716万	-7.31%
01/27	1,387	1,416	1,375	1,400	+1.23%	498,300	883億9600万	-7.35%
01/26	1,445	1,445	1,373	1,383	-4.69%	1,283,900	873億2262万	-8.59%
01/23	1,403	1,464	1,398	1,451	+3.64%	874,200	916億1614万	-3.97%
01/22	1,415	1,423	1,391	1,400	-1.06%	642,500	883億9600万	-7.16%
01/21	1,356	1,450	1,356	1,415	+1.14%	1,020,100	893億4310万	-5.73%
01/20	1,412	1,417	1,369	1,399	-0.64%	760,300	883億3286万	-6.17%
01/19	1,468	1,468	1,406	1,408	-3.3%	989,700	889億112万	-4.99%
01/16	18:00 資金の借入及びコミットメントライン契約の締結に関するお知らせ
01/16	1,419	1,475	1,390	1,456	+2.32%	1,135,400	919億3184万	-1.02%
01/15	1,365	1,436	1,335	1,423	+2.89%	1,660,900	898億4822万	-2.53%
01/14	1,471	1,488	1,381	1,383	-6.68%	2,982,900	873億2262万	-4.82%
01/13	1,550	1,552	1,467	1,482	-2.69%	1,996,800	935億7348万	+2.28%
01/09	1,511	1,555	1,491	1,523	+0.33%	1,247,800	961億6222万	+5.69%
01/08	1,495	1,533	1,463	1,518	+0.8%	1,937,100	958億4652万	+5.86%
01/07	1,550	1,571	1,497	1,506	-2.84%	1,822,400	950億8884万	+5.54%
01/06	1,577	1,582	1,504	1,550	-0.77%	2,025,400	978億6700万	+8.7%
01/05	1,574	1,604	1,550	1,562	+1.83%	2,093,400	986億2468万	+10%
2025
12/30	1,570	1,576	1,534	1,534	-2.66%	1,615,500	968億5676万	+8.33%
12/29	1,633	1,633	1,573	1,576	-1.13%	2,093,400	995億864万	+11.77%
12/26	1,581	1,654	1,581	1,594	+3.31%	3,771,400	1006億4516万	+13.94%
12/25	1,601	1,618	1,525	1,543	-4.99%	3,272,800	974億2502万	+11.17%
12/24	1,670	1,699	1,604	1,624	-2.93%	3,267,400	1025億3936万	+17.6%
12/23	1,623	1,712	1,568	1,673	+0.6%	4,218,400	1056億3322万	+22.03%
12/22	1,815	1,863	1,618	1,663	-3.82%	7,812,000	1029億644万	+21.92%
12/19	1,562	1,795	1,536	1,729	+8.88%	9,993,700	1069億9052万	+25.93%
12/18	17:30 短期資金の借入及びコミットメントライン契約の締結に関するお知らせ
12/18	17:30 個人投資家向けIRミーティングの質疑応答要約及びアーカイブ動画配信のお知らせ
12/18	17:30 当社代表取締役社長による従業員への当社株式贈与に関するお知らせ
12/18	1,545	1,699	1,495	1,588	+9.9%	10,194,100	982億6544万	+14.57%
12/17	1,365	1,467	1,295	1,445	+8.08%	4,076,400	894億1660万	+3.07%
12/16	1,391	1,408	1,311	1,337	-3.12%	2,071,000	827億3356万	-6.11%
12/15	1,220	1,384	1,220	1,380	+13.21%	4,444,600	853億9440万	-4.96%
12/12	1,160	1,268	1,153	1,219	+6%	2,772,800	754億3172万	-17.64%
12/11	1,188	1,210	1,132	1,150	-2.38%	1,544,600	711億6200万	-24.04%
12/10	1,178	1,224	1,132	1,178	+2.61%	3,294,400	728億9464万	-24.2%
12/09	19:00 個人投資家向けIRミーティング開催のお知らせ
12/09	1,153	1,206	1,138	1,148	-2.96%	2,472,600	710億3824万	-27.71%
12/08	1,225	1,239	1,155	1,183	-4.37%	2,624,000	732億404万	-27.24%
12/05	1,275	1,285	1,182	1,237	-2.98%	3,247,700	765億4556万	-25.35%
12/04	1,295	1,334	1,270	1,275	-1.32%	1,456,400	788億9700万	-24.33%
12/03	1,333	1,341	1,292	1,292	-3.51%	1,353,200	799億4896万	-24.27%
12/02	1,351	1,385	1,323	1,339	-1.54%	1,204,300	828億5732万	-22.42%
12/01	1,468	1,474	1,352	1,360	-7.1%	1,898,200	841億5680万	-21.93%
11/28	1,405	1,466	1,398	1,464	+4.57%	1,572,000	905億9232万	-16.58%
11/27	1,480	1,481	1,383	1,400	-4.57%	2,066,600	866億3200万	-20.68%
11/26	1,399	1,480	1,391	1,467	+6.38%	3,389,400	907億7796万	-17.49%
11/25	1,340	1,390	1,332	1,379	+4.63%	2,180,600	853億3252万	-22.92%
11/21	1,263	1,336	1,228	1,318	+0.3%	3,087,000	815億5784万	-26.82%
11/20	1,400	1,420	1,295	1,314	-3.67%	3,125,300	810億2124万	-27.68%
11/19	1,410	1,440	1,343	1,364	-0.66%	3,801,700	841億424万	-25.67%
11/18	1,480	1,487	1,312	1,373	-7.79%	7,721,500	846億5918万	-25.78%
11/17	1,650	1,651	1,489	1,489	-21.18%	6,451,300	918億1174万	-20.16%
11/14	16:30 2026年3月期第2四半期決算説明資料
11/14	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/14	2,006	2,080	1,844	1,889	-7.85%	4,033,300	1164億7574万	+0.75%
11/13	1,985	2,070	1,970	2,050	+2.5%	1,375,700	1264億300万	+9.8%
11/12	1,993	2,015	1,975	2,000	-0.05%	1,171,200	1233億2000万	+8.05%
11/11	2,006	2,040	1,985	2,001	-1.23%	1,101,100	1233億8166万	+8.99%
11/10	2,050	2,060	1,991	2,026	-2.46%	1,594,200	1249億2316万	+11.38%
11/07	2,061	2,140	2,060	2,077	-0.34%	1,761,700	1280億6782万	+15.45%
11/06	2,145	2,146	2,066	2,084	-2.62%	1,646,500	1284億9944万	+17.21%
11/05	2,045	2,145	1,986	2,140	+4.9%	2,737,100	1319億5240万	+21.59%
11/04	2,060	2,067	1,976	2,040	-2.53%	2,645,800	1257億8640万	+16.97%
10/31	2,048	2,125	1,994	2,093	+6.57%	3,481,700	1290億5438万	+21.19%
10/30	1,930	1,977	1,842	1,964	+1.87%	2,888,600	1211億24万	+15.26%
10/29	10:30 Aiロボティクス、BTS・Vさんと“日本初”の単独契約を締結主力ブランド「Yunth（ユンス）」の認知向上と顧客基盤拡大を推進海外展開も本格始動
10/29	1,910	2,006	1,882	1,928	+7.53%	4,596,600	1188億8048万	+14.29%
10/28	1,819	1,825	1,762	1,793	+0.17%	1,394,900	1105億5638万	+7.24%
10/27	1,754	1,832	1,754	1,790	+2.93%	2,519,700	1103億7140万	+7.57%
10/24	1,703	1,763	1,696	1,739	+2.66%	1,414,200	1072億2674万	+4.95%
10/23	1,752	1,759	1,683	1,694	-1.74%	1,202,900	1044億5204万	+2.67%
10/22	1,734	1,769	1,717	1,724	-0.06%	1,487,900	1063億184万	+4.61%
10/21	1,730	1,744	1,696	1,725	-0.4%	1,284,600	1016億250万	+4.86%
10/20	1,709	1,756	1,666	1,732	+3.4%	2,029,300	1020億1480万	+5.55%
10/17	1,675	1,715	1,663	1,675	-2.56%	1,050,100	986億5750万	+2.32%
10/16	1,775	1,775	1,670	1,719	-2.5%	2,430,400	1012億4910万	+5.14%
10/15	1,770	1,817	1,745	1,763	+0.92%	2,778,600	1038億4070万	+8.09%
10/14	1,768	1,818	1,710	1,747	-0.46%	3,039,500	1028億9830万	+7.64%
10/10	1,719	1,767	1,689	1,755	+2.09%	2,000,500	1033億6950万	+8.6%

Aiロボティクス（247A）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート