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
08/13	1,160	1,166	1,150	1,160	0%	13,300	112億5501万	-5.77%	20.19	2.16
08/12	1,185	1,185	1,154	1,160	-2.44%	35,400	112億5501万	-5.31%	20.19	2.16
08/10	1,177	1,194	1,151	1,189	+1.02%	18,300	115億3639万	-2.46%	20.69	2.21
08/07	1,161	1,179	1,136	1,177	+0.17%	69,500	114億1996万	-2.89%	20.49	2.19
08/06	1,170	1,183	1,166	1,175	+0.26%	21,100	114億55万	-2.49%	20.45	2.18
08/05	1,170	1,176	1,144	1,172	-0.17%	18,800	113億7144万	-2.17%	20.4	2.18
08/04	1,165	1,174	1,160	1,174	+0.86%	12,700	113億9085万	-1.34%	20.43	2.18
08/03	1,171	1,171	1,132	1,164	-1.02%	51,900	112億9382万	-1.44%	20.26	2.16
07/31	1,180	1,181	1,140	1,176	-1.01%	82,400	114億1025万	+0.26%	20.47	2.19
07/30	1,246	1,246	1,173	1,188	-4.96%	136,000	115億2668万	+1.89%	20.68	2.21
07/29	1,270	1,278	1,250	1,250	-1.5%	156,800	121億2825万	+7.85%	21.76	2.32
07/28	1,275	1,275	1,250	1,269	-0.63%	70,800	123億1259万	+10.54%	22.09	2.36
07/27	1,321	1,328	1,273	1,277	-1.39%	95,900	123億9022万	+12.31%	22.23	2.37
07/24	1,320	1,321	1,293	1,295	-1.15%	59,500	125億6486万	+15.21%	22.54	2.41
07/23	1,302	1,330	1,302	1,310	+1.63%	52,600	127億1040万	+17.81%	22.8	2.44
07/22	1,321	1,321	1,288	1,289	-2.05%	56,100	125億665万	+17.08%	22.44	2.4
07/21	1,316	1,339	1,312	1,316	+2.33%	99,400	127億6862万	+20.84%	22.91	2.45
07/17	1,299	1,299	1,280	1,286	-0.16%	54,700	124億7754万	+19.52%	22.38	2.39
07/16	1,290	1,321	1,265	1,288	+0.63%	75,900	124億9694万	+21.05%	22.42	2.39
07/15	1,243	1,292	1,235	1,280	+5.79%	85,600	124億1932万	+21.79%	22.28	2.38
07/14	1,318	1,349	1,206	1,210	-7.98%	185,700	117億4014万	+16.46%	21.06	2.25
07/13	1,348	1,359	1,290	1,315	+1.23%	130,500	127億5891万	+27.79%	22.89	2.44
07/10	1,271	1,315	1,251	1,299	+5.78%	233,200	126億367万	+27.98%	22.61	2.42
07/09	1,280	1,280	1,185	1,228	+8.29%	314,000	119億1479万	+22.55%	21.37	2.28
07/08	1,027	1,141	1,020	1,134	+12.28%	202,100	110億274万	+14.43%	19.74	2.11
07/07	994	1,010	981	1,010	0%	13,000	97億9962万	+2.43%	17.58	1.88
07/06	1,014	1,020	987	1,010	-0.2%	11,500	97億9962万	+2.54%	17.58	1.88
07/03	1,001	1,012	989	1,012	+0.5%	8,600	98億1903万	+2.85%	17.61	1.88
07/02	992	1,016	982	1,007	+1.82%	19,700	97億7051万	+2.34%	17.53	1.87
07/01	977	989	957	989	+1.33%	5,800	95億9587万	+0.71%	17.21	1.84
06/30	945	984	939	976	+1.77%	7,200	94億6973万	-0.51%	16.99	1.81
06/29	946	967	924	959	-0.1%	8,200	93億479万	-2.24%	16.69	1.78
06/26	978	1,003	960	960	-4.29%	8,600	93億1449万	-2.34%	16.71	1.78
06/25	995	1,004	965	1,003	+1.01%	12,500	97億3170万	+1.83%	17.46	1.86
06/24	987	1,005	974	993	+0.61%	15,800	96億3468万	+0.91%	17.28	1.85
06/23	965	1,008	946	987	+0.71%	13,300	95億7646万	+0.2%	17.18	1.83
06/22	980	991	955	980	+1.55%	15,200	95億854万	-0.61%	17.06	1.82
06/19	999	999	965	965	-3.69%	11,600	93億6300万	-2.23%	16.8	1.79
06/18	1,016	1,016	991	1,002	-1.38%	7,900	97億2200万	+1.62%	17.44	1.86
06/17	995	1,047	995	1,016	+1.5%	27,700	98億5784万	+3.46%	17.68	1.89
06/16	998	1,002	979	1,001	+0.3%	12,800	97億1230万	+2.46%	17.42	1.86
06/15	964	1,000	964	998	+1.94%	19,200	96億8319万	+2.46%	17.37	1.86
06/12	980	980	942	979	+0.62%	24,300	94億9884万	+0.72%	17.04	1.82
06/11	950	974	925	973	+0.83%	33,500	94億4062万	+0.1%	16.94	1.81
06/10	963	999	949	965	0%	44,700	93億6300万	-0.72%	16.8	1.79
06/09	944	966	926	965	+0.63%	106,400	93億6300万	-0.72%	16.8	1.79
06/08	953	961	916	959	-0.93%	30,700	93億479万	-1.34%	16.69	1.78
06/05	965	981	965	968	+0.62%	3,800	93億9211万	-0.51%	16.85	1.8
06/04	984	999	962	962	-3.7%	12,400	93億3390万	-1.23%	16.74	1.79
06/03	982	1,004	965	999	+0.2%	20,600	96億9289万	+2.36%	17.39	1.86
06/02	997	998	975	997	0%	15,900	96億7349万	+2.15%	17.35	1.85
06/01	982	1,007	940	997	0%	39,500	96億7349万	+2.05%	17.35	1.85
05/29	974	1,001	944	997	+3.96%	20,000	96億7349万	+1.84%	17.35	1.85
05/28	964	970	937	959	-1.34%	15,900	93億479万	-2.14%	16.69	1.78
05/27	972	972	940	972	0%	18,400	94億3092万	-1.12%	16.92	1.81
05/26	980	990	962	972	-2.31%	18,400	94億3092万	-1.52%	16.92	1.81
05/25	990	1,005	961	995	-2.16%	23,000	96億5408万	+0.51%	17.32	1.85
05/22	989	1,017	974	1,017	+3.88%	18,100	98億6754万	+2.73%	17.7	1.89
05/21	1,010	1,011	961	979	-3.07%	20,300	94億9884万	-1.11%	17.04	1.82
05/20	1,032	1,032	981	1,010	-2.13%	43,900	97億9962万	+2.02%	17.58	1.88
05/19	982	1,035	953	1,032	+4.35%	45,800	100億1308万	+4.45%	17.96	1.92
05/18	923	989	831	989	+5.44%	54,700	95億9587万	+0.2%	17.21	1.84
05/15	927	946	912	938	+2.74%	19,500	91億103万	-4.96%	16.33	1.74
05/14	905	925	897	913	+2.01%	9,800	88億5847万	-7.87%	15.89	1.7
05/13	903	909	876	895	-1.97%	35,400	86億8382万	-10.23%	15.58	1.66
05/12	957	960	905	913	-5.58%	65,300	88億5847万	-9.06%	15.89	1.7
05/11	964	974	961	967	-1.23%	5,000	93億8241万	-4.35%	16.83	1.8
05/08	980	992	969	979	+1.24%	17,100	94億9884万	-3.74%	17.04	1.82
05/07	940	976	940	967	+1.26%	17,800	93億8241万	-5.38%	16.83	1.8
05/01	950	972	939	955	-0.21%	21,500	92億6598万	-6.92%	16.62	1.78
04/30	984	984	954	957	-4.2%	12,600	92億8538万	-7.09%	16.66	1.78
04/28	990	1,000	977	999	0%	12,000	96億9289万	-3.48%	17.39	1.86
04/27	1,007	1,007	984	999	+0.71%	7,900	96億9289万	-3.85%	17.39	1.86
04/24	1,017	1,017	982	992	-1.29%	8,900	96億2497万	-4.89%	17.27	1.84
04/23	1,026	1,026	992	1,005	-2.43%	12,700	97億5111万	-4.29%	17.49	1.87
04/22	1,061	1,061	1,030	1,030	-0.58%	11,800	99億9367万	-2.28%	17.93	1.91
04/21	1,063	1,063	1,036	1,036	-0.1%	14,100	100億5189万	-2.17%	18.03	1.93
04/20	1,035	1,048	1,027	1,037	+0.19%	12,800	100億6159万	-2.08%	18.05	1.93
04/17	1,058	1,058	1,035	1,035	-2.27%	14,700	100億4219万	-2.17%	18.01	1.92
04/16	1,050	1,090	1,047	1,059	+0.95%	22,900	102億7505万	+0.28%	18.43	1.97
04/15	1,000	1,050	1,000	1,049	+5.01%	17,800	101億7802万	-0.19%	18.26	1.95
04/14	1,001	1,021	999	999	-0.6%	14,100	96億9289万	-4.58%	17.39	1.86
04/13	994	1,028	988	1,005	+2.66%	22,900	97億5111万	-3.64%	17.49	1.87
04/10	982	1,000	966	979	+1.24%	22,200	94億9884万	-5.96%	17.04	1.82
04/09	1,003	1,003	942	967	-4.54%	31,900	93億8241万	-6.75%	16.83	1.8
04/08	1,018	1,021	983	1,013	+1.4%	18,800	98億2873万	-1.94%	17.63	1.88
04/07	1,016	1,027	985	999	-1.67%	20,300	96億9289万	-2.82%	17.39	1.86
04/06	1,060	1,060	1,011	1,016	-5.05%	30,500	98億5784万	-0.68%	17.68	1.89
04/03	1,068	1,073	1,030	1,070	-0.09%	22,500	103億8178万	+5.11%	18.62	1.99
04/02	1,100	1,113	1,071	1,071	-2.1%	22,800	103億9148万	+5.93%	18.64	1.99
04/01	1,146	1,160	1,092	1,094	-2.06%	31,200	106億1464万	+9.07%	19.04	2.03
03/31	1,097	1,141	1,093	1,117	+1.92%	20,300	108億3780万	+12.37%	-	2.08
03/30	1,098	1,120	1,080	1,096	+1.39%	11,100	106億3404万	+11.27%	-	2.04
03/27	1,046	1,096	1,046	1,081	+3.35%	21,700	104億8851万	+10.64%	-	2.01
03/26	1,086	1,090	1,046	1,046	-3.68%	10,400	101億4891万	+7.95%	-	1.94
03/25	1,094	1,125	1,085	1,086	-0.73%	18,600	105億3702万	+12.77%	-	2.02
03/24	1,126	1,143	1,082	1,094	-1.26%	16,900	106億1464万	+14.44%	-	2.03
03/23	1,124	1,124	1,005	1,108	-3.99%	51,900	107億5048万	+16.88%	-	2.06
03/19	1,114	1,161	1,100	1,154	+3.59%	49,300	111億9680万	+22.77%	-	2.15
03/18	1,139	1,176	1,083	1,114	-2.11%	64,400	108億869万	+19.66%	-	2.07

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2025年 3月期	2,500 2/13	823 10/8	6,734,100 3/31	29.61	9.75	4.18	1.37	222億5650万	-	20.28倍 3/31
2026年 3月期	1,787 4/1	814 12/18	4,459,500 5/22	赤字	赤字	3.32	1.51	159億894万	78億9791万	赤字 3/31
最新	1,160 2026/8/13		13,300	20.19 予想		2.16 実績		112億5501万		-

AIフュージョンキャピタルグループ（254A）のPER（株価収益率）の推移

2026/03/18～2026/08/13

株価＆PERの推移

年初来

開示資料

決算

株式

チャート