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
03/06	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
11/25	937	939	880	880	-6.08%	62,400	85億3828万	-9.93%	11.46	1.44
11/21	926	951	926	937	-1.26%	25,500	90億9133万	-4.19%	12.21	1.54
11/20	934	967	934	949	+1.71%	47,000	92億776万	-3.16%	12.36	1.56
11/19	927	946	910	933	+0.86%	33,900	90億5252万	-4.89%	12.16	1.53
11/18	968	968	918	925	-4.93%	54,600	89億7490万	-5.8%	12.05	1.52
11/17	981	981	954	973	-1.12%	47,400	94億4062万	-1.12%	12.68	1.6
11/14	975	1,003	975	984	-1.01%	24,700	95億4735万	-0.1%	12.82	1.61
11/13	1,004	1,012	994	994	-0.8%	12,500	96億4438万	+0.61%	12.95	1.63
11/12	970	1,018	970	1,002	+3.19%	36,600	97億2200万	+1.31%	13.05	1.64
11/11	990	990	963	971	-0.51%	21,300	94億2122万	-1.82%	12.65	1.59
11/10	961	986	952	976	+1.24%	19,100	94億6973万	-1.61%	12.72	1.6
11/07	990	994	948	964	-3.7%	58,100	93億5330万	-2.92%	12.56	1.58
11/06	996	1,008	979	1,001	+2.04%	46,400	97億1230万	+0.7%	13.04	1.64
11/05	987	993	965	981	-1.51%	38,100	95億1825万	-1.51%	12.78	1.61
11/04	1,003	1,010	970	996	-0.7%	38,500	96億6378万	-0.3%	12.98	1.63
10/31	1,013	1,030	1,002	1,003	-1.28%	47,500	97億3170万	+0.2%	13.07	1.65
10/30	959	1,046	959	1,016	+4.74%	159,900	98億5784万	+1.4%	13.24	1.67
10/29	995	999	968	970	-2.12%	38,900	94億1152万	-3.39%	12.64	1.59
10/28	1,011	1,011	990	991	-1.98%	47,700	96億1527万	-1.69%	12.91	1.63
10/27	990	1,026	990	1,011	+2.02%	68,500	98億932万	0%	13.17	1.66
10/24	996	1,013	981	991	-0.5%	51,500	96億1527万	-2.36%	12.91	1.63
10/23	1,001	1,005	986	996	-1.19%	31,100	96億6378万	-2.26%	12.98	1.63
10/22	980	1,016	980	1,008	+2.23%	32,200	97億8022万	-1.56%	13.13	1.65
10/21	980	1,000	956	986	+1.02%	69,800	95億6676万	-3.99%	12.85	1.62
10/20	930	976	926	976	+5.29%	80,000	94億6973万	-5.43%	12.72	1.6
10/17	959	959	920	927	-4.24%	88,600	89億9431万	-10.78%	12.08	1.52
10/16	1,009	1,009	946	968	-1.12%	119,600	93億9211万	-7.63%	12.61	1.59
10/15	948	984	948	979	+2.84%	41,300	94億9884万	-7.55%	12.75	1.61
10/14	955	976	942	952	-2.86%	96,800	92億3687万	-10.94%	12.4	1.56
10/10	998	1,006	949	980	-2%	128,200	95億854万	-9.26%	12.77	1.61
10/09	1,065	1,103	999	1,000	-5.21%	282,500	97億260万	-8.09%	13.03	1.64
10/08	1,030	1,058	1,027	1,055	+2.63%	130,900	102億3624万	-3.74%	13.74	1.73
10/07	1,007	1,041	989	1,028	+1.98%	115,900	99億7427万	-6.63%	13.39	1.69

年初来

年度	株価		出来高
年度	高値	安値	大商い
2025年 3月期	2,500 2/13	823 10/8	6,734,100 3/31
最新	936 2026/3/6		60,900

254A AIフュージョンキャピタルグループ

PBR

2025/10/07～2026/03/06

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート