AIフュージョンキャピタルグループ（254A）の株価チャート
株価
4/23
- 前日 (4/22)
- 1,030
- 始値
- 1,026
- 高値
- 1,026
- 安値
- 992
- 終値 -2.43%
- 1,005
- 出来高 +7.63%
- 12,700
乖離率
- 株価（5日）
移動平均値 - -2.33%
1,029 - 株価（25日）
移動平均値 - -4.29%
1,050 - 出来高（5日）
移動平均値 - -3.93%
13,220
2025/11/26～2026/04/23
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 | ||||||||||
| 04/23 | 1,026 | 1,026 | 992 | 1,005 | -2.43% | 12,700 | 97億5111万 | -4.29% | - | 1.65 |
| 04/22 | 1,061 | 1,061 | 1,030 | 1,030 | -0.58% | 11,800 | 99億9367万 | -2.28% | - | 1.69 |
| 04/21 | 1,063 | 1,063 | 1,036 | 1,036 | -0.1% | 14,100 | 100億5189万 | -2.17% | - | 1.7 |
| 04/20 | 1,035 | 1,048 | 1,027 | 1,037 | +0.19% | 12,800 | 100億6159万 | -2.08% | - | 1.7 |
| 04/17 | 1,058 | 1,058 | 1,035 | 1,035 | -2.27% | 14,700 | 100億4219万 | -2.17% | - | 1.7 |
| 04/16 | 1,050 | 1,090 | 1,047 | 1,059 | +0.95% | 22,900 | 102億7505万 | +0.28% | - | 1.74 |
| 04/15 | 1,000 | 1,050 | 1,000 | 1,049 | +5.01% | 17,800 | 101億7802万 | -0.19% | - | 1.72 |
| 04/14 | 1,001 | 1,021 | 999 | 999 | -0.6% | 14,100 | 96億9289万 | -4.58% | - | 1.64 |
| 04/13 | 994 | 1,028 | 988 | 1,005 | +2.66% | 22,900 | 97億5111万 | -3.64% | - | 1.65 |
| 04/10 | 982 | 1,000 | 966 | 979 | +1.24% | 22,200 | 94億9884万 | -5.96% | - | 1.61 |
| 04/09 | 1,003 | 1,003 | 942 | 967 | -4.54% | 31,900 | 93億8241万 | -6.75% | - | 1.59 |
| 04/08 | 1,018 | 1,021 | 983 | 1,013 | +1.4% | 18,800 | 98億2873万 | -1.94% | - | 1.66 |
| 04/07 | 1,016 | 1,027 | 985 | 999 | -1.67% | 20,300 | 96億9289万 | -2.82% | - | 1.64 |
| 04/06 | 1,060 | 1,060 | 1,011 | 1,016 | -5.05% | 30,500 | 98億5784万 | -0.68% | - | 1.67 |
| 04/03 | 1,068 | 1,073 | 1,030 | 1,070 | -0.09% | 22,500 | 103億8178万 | +5.11% | - | 1.75 |
| 04/02 | 1,100 | 1,113 | 1,071 | 1,071 | -2.1% | 22,800 | 103億9148万 | +5.93% | - | 1.76 |
| 04/01 | 1,146 | 1,160 | 1,092 | 1,094 | -2.06% | 31,200 | 106億1464万 | +9.07% | - | 1.79 |
| 03/31 | 1,097 | 1,141 | 1,093 | 1,117 | +1.92% | 20,300 | 108億3780万 | +12.37% | 14.55 | 1.83 |
| 03/30 | 1,098 | 1,120 | 1,080 | 1,096 | +1.39% | 11,100 | 106億3404万 | +11.27% | 14.28 | 1.8 |
| 03/27 | 1,046 | 1,096 | 1,046 | 1,081 | +3.35% | 21,700 | 104億8851万 | +10.64% | 14.08 | 1.77 |
| 03/26 | 1,086 | 1,090 | 1,046 | 1,046 | -3.68% | 10,400 | 101億4891万 | +7.95% | 13.63 | 1.72 |
| 03/25 | 1,094 | 1,125 | 1,085 | 1,086 | -0.73% | 18,600 | 105億3702万 | +12.77% | 14.15 | 1.78 |
| 03/24 | 1,126 | 1,143 | 1,082 | 1,094 | -1.26% | 16,900 | 106億1464万 | +14.44% | 14.25 | 1.79 |
| 03/23 | 1,124 | 1,124 | 1,005 | 1,108 | -3.99% | 51,900 | 107億5048万 | +16.88% | 14.43 | 1.82 |
| 03/19 | 1,114 | 1,161 | 1,100 | 1,154 | +3.59% | 49,300 | 111億9680万 | +22.77% | 15.03 | 1.89 |
| 03/18 | 1,139 | 1,176 | 1,083 | 1,114 | -2.11% | 64,400 | 108億869万 | +19.66% | 14.51 | 1.83 |
| 03/17 | 1,073 | 1,178 | 1,059 | 1,138 | +8.28% | 141,000 | 110億4155万 | +23.43% | 14.83 | 1.87 |
| 03/16 | 1,025 | 1,059 | 1,015 | 1,051 | +5.42% | 39,100 | 101億9743万 | +15.12% | 13.69 | 1.72 |
| 03/13 | 971 | 1,012 | 971 | 997 | +1.12% | 19,500 | 96億7349万 | +9.92% | 12.99 | 1.64 |
| 03/12 | 940 | 986 | 940 | 986 | +3.57% | 25,000 | 95億6676万 | +9.19% | 12.85 | 1.62 |
| 03/11 | 943 | 960 | 938 | 952 | +0.63% | 17,100 | 92億3687万 | +5.78% | 12.4 | 1.56 |
| 03/10 | 917 | 960 | 917 | 946 | +4.88% | 39,200 | 91億7865万 | +5.46% | 12.32 | 1.55 |
| 03/09 | 891 | 917 | 863 | 902 | -3.63% | 32,500 | 87億5174万 | +0.78% | 11.75 | 1.48 |
| 03/06 | 884 | 955 | 884 | 936 | +4.12% | 60,900 | 90億8163万 | +4.58% | 12.19 | 1.54 |
| 03/05 | 870 | 920 | 870 | 899 | +3.33% | 73,300 | 87億2263万 | +0.78% | 11.71 | 1.47 |
| 03/04 | 859 | 886 | 823 | 870 | -0.46% | 146,800 | 84億4126万 | -2.36% | 11.33 | 1.43 |
| 03/03 | 871 | 877 | 846 | 874 | +0.34% | 50,600 | 84億8007万 | -2.02% | 11.39 | 1.43 |
| 03/02 | 900 | 900 | 864 | 871 | -3.22% | 18,600 | 84億5096万 | -2.46% | 11.35 | 1.43 |
| 02/27 | 881 | 905 | 881 | 900 | +1.24% | 38,500 | 87億3234万 | +0.67% | 11.73 | 1.48 |
| 02/26 | 866 | 900 | 866 | 889 | +1.95% | 29,200 | 86億2561万 | -0.56% | 11.58 | 1.46 |
| 02/25 | 864 | 874 | 853 | 872 | +0.58% | 37,700 | 84億6066万 | -2.57% | 11.36 | 1.43 |
| 02/24 | 900 | 905 | 866 | 867 | -3.02% | 39,200 | 84億1215万 | -3.45% | 11.3 | 1.42 |
| 02/20 | 900 | 921 | 893 | 894 | -0.67% | 60,900 | 86億7412万 | -0.67% | 11.65 | 1.47 |
| 02/19 | 878 | 900 | 867 | 900 | +1.69% | 28,900 | 87億3234万 | -0.11% | 11.73 | 1.48 |
| 02/18 | 888 | 894 | 872 | 885 | -1.12% | 42,400 | 85億8680万 | -1.88% | 11.53 | 1.45 |
| 02/17 | 895 | 901 | 877 | 895 | -0.56% | 24,300 | 86億8382万 | -1% | 11.66 | 1.47 |
| 02/16 | 900 | 917 | 882 | 900 | +0.22% | 38,300 | 87億3234万 | -0.55% | 11.73 | 1.48 |
| 02/13 | 908 | 925 | 891 | 898 | -1.97% | 43,300 | 87億1293万 | -0.88% | 11.7 | 1.47 |
| 02/12 | 914 | 925 | 911 | 916 | -0.65% | 17,500 | 88億8758万 | +1.1% | 11.93 | 1.5 |
| 02/10 | 885 | 925 | 884 | 922 | +2.56% | 49,800 | 89億4579万 | +1.77% | 12.01 | 1.51 |
| 02/09 | 913 | 913 | 873 | 899 | +0.11% | 32,100 | 87億2263万 | -0.66% | 11.71 | 1.47 |
| 02/06 | 895 | 907 | 871 | 898 | -0.77% | 35,700 | 87億1293万 | -0.66% | 11.7 | 1.47 |
| 02/05 | 896 | 913 | 896 | 905 | +0.56% | 10,300 | 87億8085万 | +0.22% | 11.79 | 1.48 |
| 02/04 | 890 | 912 | 882 | 900 | +0.11% | 34,500 | 87億3234万 | -0.22% | 11.73 | 1.48 |
| 02/03 | 891 | 899 | 883 | 899 | +1.93% | 22,700 | 87億2263万 | -0.22% | 11.71 | 1.47 |
| 02/02 | 893 | 900 | 878 | 882 | -2.22% | 40,800 | 85億5769万 | -2% | 11.49 | 1.45 |
| 01/30 | 897 | 913 | 892 | 902 | +0.56% | 27,400 | 87億5174万 | +0.22% | 11.75 | 1.48 |
| 01/29 | 871 | 897 | 871 | 897 | +3.82% | 20,600 | 87億323万 | -0.22% | 11.69 | 1.47 |
| 01/28 | 868 | 878 | 845 | 864 | -1.26% | 67,300 | 83億8304万 | -3.89% | 11.26 | 1.42 |
| 01/27 | 888 | 894 | 869 | 875 | -1.24% | 27,400 | 84億8977万 | -2.67% | 11.4 | 1.44 |
| 01/26 | 901 | 906 | 886 | 886 | -1.66% | 10,100 | 85億9650万 | -1.34% | 11.54 | 1.45 |
| 01/23 | 890 | 909 | 889 | 901 | +0.9% | 22,500 | 87億4204万 | +0.33% | 11.74 | 1.48 |
| 01/22 | 922 | 922 | 887 | 893 | -2.4% | 36,400 | 86億6442万 | -0.56% | 11.63 | 1.46 |
| 01/21 | 915 | 920 | 903 | 915 | -0.76% | 27,200 | 88億7787万 | +1.78% | 11.92 | 1.5 |
| 01/20 | 925 | 931 | 908 | 922 | -0.65% | 37,800 | 89億4579万 | +2.67% | 12.01 | 1.51 |
| 01/19 | 932 | 939 | 912 | 928 | +0.87% | 24,000 | 90億401万 | +3.46% | 12.09 | 1.52 |
| 01/16 | 933 | 941 | 918 | 920 | -1.39% | 40,200 | 89億2639万 | +2.68% | 11.99 | 1.51 |
| 01/15 | 918 | 937 | 918 | 933 | +0.86% | 19,700 | 90億5252万 | +4.13% | 12.16 | 1.53 |
| 01/14 | 919 | 942 | 919 | 925 | +0.11% | 38,600 | 89億7490万 | +3.47% | 12.05 | 1.52 |
| 01/13 | 939 | 939 | 914 | 924 | -0.43% | 15,800 | 89億6520万 | +3.59% | 12.04 | 1.52 |
| 01/09 | 914 | 931 | 911 | 928 | +1.98% | 26,900 | 90億401万 | +4.15% | 12.09 | 1.52 |
| 01/08 | 924 | 935 | 910 | 910 | -0.55% | 32,200 | 88億2936万 | +2.25% | 11.86 | 1.49 |
| 01/07 | 902 | 921 | 897 | 915 | +1.33% | 25,600 | 88億7787万 | +2.92% | 11.92 | 1.5 |
| 01/06 | 890 | 917 | 890 | 903 | +1.46% | 42,900 | 87億6144万 | +1.46% | 11.76 | 1.48 |
| 01/05 | 872 | 897 | 868 | 890 | +1.02% | 66,400 | 86億3531万 | -0.11% | 11.59 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 880 | 895 | 855 | 881 | 0% | 71,900 | 85億4799万 | -1.01% | 11.48 | 1.44 |
| 12/29 | 892 | 892 | 877 | 881 | +1.61% | 31,100 | 85億4799万 | -1.01% | 11.48 | 1.44 |
| 12/26 | 894 | 900 | 854 | 867 | -2.25% | 116,400 | 84億1215万 | -2.8% | 11.3 | 1.42 |
| 12/25 | 866 | 892 | 859 | 887 | +2.54% | 43,700 | 86億620万 | -1% | 11.56 | 1.45 |
| 12/24 | 900 | 910 | 865 | 865 | -3.14% | 95,400 | 83億9274万 | -3.57% | 11.27 | 1.42 |
| 12/23 | 872 | 940 | 870 | 893 | +1.25% | 127,000 | 86億6442万 | -0.78% | 11.63 | 1.46 |
| 12/22 | 887 | 894 | 860 | 882 | -0.56% | 50,800 | 85億5769万 | -2.33% | 11.49 | 1.45 |
| 12/19 | 860 | 909 | 860 | 887 | +3.02% | 66,600 | 86億620万 | -2.21% | 11.56 | 1.45 |
| 12/18 | 839 | 867 | 814 | 861 | +1.06% | 83,200 | 83億5393万 | -5.49% | 11.22 | 1.41 |
| 12/17 | 878 | 880 | 823 | 852 | -3.73% | 87,700 | 82億6661万 | -7.09% | 11.1 | 1.4 |
| 12/16 | 910 | 916 | 871 | 885 | -2.75% | 96,800 | 85億8680万 | -4.01% | 11.53 | 1.45 |
| 12/15 | 893 | 916 | 877 | 910 | +0.78% | 53,500 | 88億2936万 | -1.62% | 11.86 | 1.49 |
| 12/12 | 891 | 905 | 891 | 903 | +1.35% | 28,700 | 87億6144万 | -2.69% | 11.76 | 1.48 |
| 12/11 | 906 | 906 | 887 | 891 | -1.66% | 37,200 | 86億4501万 | -4.4% | 11.61 | 1.46 |
| 12/10 | 917 | 934 | 902 | 906 | -0.66% | 41,900 | 87億9055万 | -3.1% | 11.8 | 1.49 |
| 12/09 | 900 | 915 | 896 | 912 | +0.88% | 37,000 | 88億4877万 | -2.88% | 11.88 | 1.5 |
| 12/08 | 878 | 905 | 866 | 904 | +2.38% | 65,100 | 87億7115万 | -4.03% | 11.78 | 1.48 |
| 12/05 | 883 | 908 | 877 | 883 | 0% | 28,900 | 85億6739万 | -6.76% | 11.5 | 1.45 |
| 12/04 | 897 | 920 | 870 | 883 | -1.45% | 97,500 | 85億6739万 | -7.05% | 11.5 | 1.45 |
| 12/03 | 901 | 916 | 894 | 896 | -0.44% | 17,400 | 86億9352万 | -6.18% | 11.67 | 1.47 |
| 12/02 | 895 | 911 | 863 | 900 | +0.11% | 84,700 | 87億3234万 | -6.15% | 11.73 | 1.48 |
| 12/01 | 928 | 929 | 896 | 899 | -3.13% | 59,000 | 87億2263万 | -6.65% | 11.71 | 1.47 |
| 11/28 | 920 | 960 | 919 | 928 | 0% | 57,000 | 90億401万 | -4.03% | 12.09 | 1.52 |
| 11/27 | 879 | 941 | 879 | 928 | +6.67% | 94,000 | 90億401万 | -4.33% | 12.09 | 1.52 |
| 11/26 | 880 | 880 | 854 | 870 | -1.14% | 56,900 | 84億4126万 | -10.49% | 11.33 | 1.43 |
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 | 2,500 2/13 | 823 10/8 | 6,734,100 3/31 | +108.44% 2/12 | -21.69% 3/10 |
| 最新 | 1,005 2026/4/23 | 12,700 | -4.29% 1,050 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/04/23 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
814円（2025/12/18） - 23%（1.23倍）
1,005円（4/23）
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。
