エーアイ（4388）の時価総額の推移
- 2019年3月29日
- 112億6546万
- 2020年3月31日
- 55億2478万
- 2021年3月31日
- 103億7358万
- 2022年3月31日
- 46億2895万
- 2023年3月31日
- 63億7293万
- 2024年3月29日
- 44億3334万
- 2025年3月31日
- 31億8109万
- 2026年3月31日
- 24億2866万
2025/12/24～2026/05/27
株価＆時価総額の推移
| 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 | ||||||||||
| 05/27 | 380 | 380 | 368 | 368 | -3.16% | 17,800 | 23億1998万 | -5.64% | 20.24 | 1.01 |
| 05/26 | 379 | 380 | 367 | 380 | +1.6% | 18,100 | 23億9563万 | -2.81% | 20.9 | 1.05 |
| 05/25 | 373 | 376 | 365 | 374 | -0.27% | 45,900 | 23億5780万 | -4.59% | 20.57 | 1.03 |
| 05/22 | 373 | 388 | 373 | 375 | -0.27% | 11,600 | 23億6411万 | -4.82% | 20.62 | 1.03 |
| 05/21 | 372 | 376 | 370 | 376 | +1.08% | 17,800 | 23億7041万 | -4.81% | 20.68 | 1.03 |
| 05/20 | 383 | 383 | 372 | 372 | -2.36% | 28,100 | 23億4519万 | -6.06% | 20.46 | 1.02 |
| 05/19 | 386 | 388 | 380 | 381 | -1.04% | 22,900 | 24億193万 | -4.03% | 20.95 | 1.05 |
| 05/18 | 388 | 392 | 382 | 385 | -0.77% | 26,500 | 24億2715万 | -3.27% | 21.17 | 1.06 |
| 05/15 | 387 | 393 | 380 | 388 | -1.77% | 37,000 | 24億4606万 | -2.76% | 21.34 | 1.07 |
| 05/14 | 399 | 400 | 395 | 395 | -0.5% | 12,100 | 24億9019万 | -1% | 21.72 | 1.09 |
| 05/13 | 399 | 400 | 397 | 397 | -0.75% | 9,200 | 25億280万 | -0.75% | 21.83 | 1.09 |
| 05/12 | 403 | 406 | 399 | 400 | -0.74% | 9,900 | 25億2171万 | 0% | 22 | 1.1 |
| 05/11 | 398 | 404 | 397 | 403 | +1.51% | 10,500 | 25億4063万 | +0.75% | 22.16 | 1.11 |
| 05/08 | 391 | 399 | 389 | 397 | +2.06% | 26,700 | 25億280万 | -0.5% | 21.83 | 1.09 |
| 05/07 | 394 | 395 | 389 | 389 | 0% | 13,800 | 24億5237万 | -2.51% | 21.39 | 1.07 |
| 05/01 | 391 | 392 | 389 | 389 | -0.51% | 7,500 | 24億5237万 | -2.75% | 21.39 | 1.07 |
| 04/30 | 392 | 393 | 390 | 391 | -0.76% | 9,400 | 24億6498万 | -2.25% | 21.5 | 1.08 |
| 04/28 | 394 | 395 | 393 | 394 | -0.51% | 4,200 | 24億8389万 | -1.5% | 21.67 | 1.08 |
| 04/27 | 396 | 396 | 392 | 396 | -0.25% | 9,100 | 24億9650万 | -1% | 21.78 | 1.09 |
| 04/24 | 398 | 398 | 394 | 397 | -0.25% | 7,100 | 25億280万 | -0.5% | 21.83 | 1.09 |
| 04/23 | 400 | 400 | 395 | 398 | -0.25% | 12,800 | 25億911万 | -0.5% | 21.89 | 1.09 |
| 04/22 | 401 | 404 | 399 | 399 | -0.5% | 7,900 | 25億1541万 | -0.25% | 21.94 | 1.1 |
| 04/21 | 403 | 403 | 400 | 401 | -0.5% | 3,600 | 25億2802万 | +0.25% | 22.05 | 1.1 |
| 04/20 | 402 | 404 | 402 | 403 | 0% | 4,900 | 25億4063万 | +0.75% | 22.16 | 1.11 |
| 04/17 | 403 | 404 | 398 | 403 | 0% | 6,600 | 25億4063万 | +0.75% | 22.16 | 1.11 |
| 04/16 | 405 | 407 | 403 | 403 | -0.25% | 5,600 | 25億4063万 | +0.75% | 22.16 | 1.11 |
| 04/15 | 401 | 404 | 396 | 404 | -0.25% | 9,600 | 25億4693万 | +1% | 22.22 | 1.11 |
| 04/14 | 401 | 405 | 399 | 405 | +1.25% | 3,500 | 25億5324万 | +1.25% | 22.27 | 1.11 |
| 04/13 | 404 | 405 | 400 | 400 | -0.99% | 7,000 | 25億2171万 | 0% | 22 | 1.1 |
| 04/10 | 406 | 408 | 403 | 404 | -0.49% | 11,900 | 25億4693万 | +1% | 22.22 | 1.11 |
| 04/09 | 411 | 411 | 403 | 406 | 0% | 3,600 | 25億5954万 | +1.5% | 22.33 | 1.12 |
| 04/08 | 406 | 410 | 402 | 406 | +1% | 7,300 | 25億5954万 | +1.5% | 22.33 | 1.12 |
| 04/07 | 405 | 405 | 402 | 402 | -0.5% | 5,000 | 25億3432万 | +0.5% | 22.11 | 1.11 |
| 04/06 | 400 | 405 | 398 | 404 | +1.25% | 8,500 | 25億4693万 | +0.75% | 22.22 | 1.11 |
| 04/03 | 397 | 399 | 397 | 399 | -0.25% | 14,300 | 25億1541万 | -0.75% | 21.94 | 1.1 |
| 04/02 | 398 | 402 | 398 | 400 | +0.5% | 5,200 | 25億2171万 | -0.74% | 22 | 1.1 |
| 04/01 | 396 | 399 | 396 | 398 | 0% | 5,000 | 25億911万 | -1.24% | 21.89 | 1.09 |
| 03/31 | 392 | 398 | 391 | 398 | +1.53% | 5,800 | 25億911万 | -1.49% | 21.89 | 1.09 |
| 03/30 | 390 | 395 | 390 | 392 | -1.51% | 5,300 | 24億7128万 | -2.97% | 19.09 | 0.95 |
| 03/27 | 392 | 398 | 392 | 398 | +1.53% | 9,500 | 25億911万 | -1.73% | 19.38 | 0.97 |
| 03/26 | 390 | 397 | 390 | 392 | -0.25% | 9,600 | 24億7128万 | -3.69% | 19.09 | 0.95 |
| 03/25 | 392 | 397 | 388 | 393 | +0.51% | 13,400 | 24億7758万 | -3.68% | 19.13 | 0.96 |
| 03/24 | 400 | 400 | 390 | 391 | +0.51% | 5,800 | 24億6498万 | -4.63% | 19.04 | 0.95 |
| 03/23 | 398 | 398 | 389 | 389 | -2.75% | 21,700 | 24億5237万 | -5.58% | 18.94 | 0.95 |
| 03/19 | 402 | 408 | 399 | 400 | -0.74% | 18,100 | 25億2171万 | -3.38% | 19.48 | 0.97 |
| 03/18 | 402 | 407 | 402 | 403 | 0% | 4,500 | 25億4063万 | -3.13% | 19.62 | 0.98 |
| 03/17 | 406 | 406 | 403 | 403 | +0.25% | 3,100 | 25億4063万 | -3.59% | 19.62 | 0.98 |
| 03/16 | 400 | 403 | 400 | 402 | +0.75% | 8,200 | 25億3432万 | -4.29% | 19.57 | 0.98 |
| 03/13 | 399 | 406 | 398 | 399 | -1.97% | 10,000 | 25億1541万 | -5.45% | 19.43 | 0.97 |
| 03/12 | 406 | 407 | 402 | 407 | +0.49% | 9,800 | 25億6584万 | -3.78% | 19.82 | 0.99 |
| 03/11 | 410 | 410 | 404 | 405 | +0.25% | 8,600 | 25億5324万 | -4.48% | 19.72 | 0.99 |
| 03/10 | 401 | 404 | 401 | 404 | +0.75% | 14,200 | 25億4693万 | -4.94% | 19.67 | 0.98 |
| 03/09 | 401 | 403 | 398 | 401 | -1.96% | 19,500 | 25億2802万 | -5.65% | 19.52 | 0.98 |
| 03/06 | 404 | 409 | 404 | 409 | +0.74% | 10,400 | 25億7845万 | -4.22% | 19.91 | 1 |
| 03/05 | 410 | 410 | 406 | 406 | +1% | 9,000 | 25億5954万 | -5.14% | 19.77 | 0.99 |
| 03/04 | 413 | 414 | 402 | 402 | -2.66% | 34,800 | 25億3432万 | -6.29% | 19.57 | 0.98 |
| 03/03 | 420 | 421 | 413 | 413 | -1.67% | 7,500 | 26億367万 | -3.95% | 20.11 | 1.01 |
| 03/02 | 419 | 421 | 416 | 420 | -0.47% | 10,400 | 26億4780万 | -2.55% | 20.45 | 1.02 |
| 02/27 | 414 | 422 | 414 | 422 | +0.72% | 6,900 | 26億6041万 | -2.09% | 20.55 | 1.03 |
| 02/26 | 420 | 420 | 416 | 419 | +0.72% | 8,400 | 26億4150万 | -3.01% | 20.4 | 1.02 |
| 02/25 | 410 | 419 | 409 | 416 | +1.96% | 6,500 | 26億2258万 | -3.93% | 20.25 | 1.01 |
| 02/24 | 415 | 415 | 408 | 408 | 0% | 13,800 | 25億7215万 | -5.77% | 19.86 | 0.99 |
| 02/20 | 421 | 423 | 408 | 408 | -4.45% | 52,000 | 25億7215万 | -5.99% | 19.86 | 0.99 |
| 02/19 | 430 | 441 | 422 | 427 | -0.93% | 36,800 | 26億9193万 | -2.06% | 20.79 | 1.04 |
| 02/18 | 437 | 437 | 429 | 431 | -0.46% | 6,800 | 27億1715万 | -1.37% | 20.98 | 1.05 |
| 02/17 | 437 | 440 | 431 | 433 | -0.92% | 12,600 | 27億2976万 | -0.92% | 21.08 | 1.05 |
| 02/16 | 436 | 440 | 435 | 437 | -0.23% | 10,900 | 27億5497万 | 0% | 21.28 | 1.06 |
| 02/13 | 448 | 448 | 436 | 438 | -2.45% | 13,500 | 27億6128万 | +0.23% | 21.33 | 1.07 |
| 02/12 | 448 | 450 | 447 | 449 | +0.22% | 8,200 | 28億3062万 | +2.98% | 21.86 | 1.09 |
| 02/10 | 443 | 448 | 441 | 448 | +0.45% | 15,000 | 28億2432万 | +2.99% | 21.81 | 1.09 |
| 02/09 | 457 | 457 | 444 | 446 | -1.55% | 25,900 | 28億1171万 | +2.76% | 21.71 | 1.09 |
| 02/06 | 450 | 456 | 432 | 453 | +2.49% | 53,200 | 28億5584万 | +4.62% | 22.06 | 1.1 |
| 02/05 | 432 | 442 | 427 | 442 | +3.51% | 13,900 | 27億8649万 | +2.31% | 21.52 | 1.08 |
| 02/04 | 430 | 431 | 424 | 427 | -0.7% | 9,700 | 26億9193万 | -0.93% | 20.79 | 1.04 |
| 02/03 | 425 | 430 | 425 | 430 | +0.7% | 3,600 | 27億1084万 | 0% | 20.94 | 1.05 |
| 02/02 | 425 | 433 | 422 | 427 | +0.47% | 12,800 | 26億9193万 | -0.47% | 20.79 | 1.04 |
| 01/30 | 422 | 430 | 422 | 425 | -0.93% | 16,100 | 29億7682万 | -0.93% | 23.37 | 1.17 |
| 01/29 | 431 | 432 | 425 | 429 | -0.69% | 7,600 | 30億484万 | +0.23% | 23.59 | 1.18 |
| 01/28 | 436 | 438 | 431 | 432 | -0.69% | 12,500 | 30億2585万 | +0.93% | 23.76 | 1.19 |
| 01/27 | 428 | 442 | 428 | 435 | +1.87% | 23,700 | 30億4686万 | +1.87% | 23.92 | 1.2 |
| 01/26 | 432 | 432 | 427 | 427 | -2.95% | 16,400 | 29億9083万 | +0.23% | 23.48 | 1.17 |
| 01/23 | 433 | 440 | 433 | 440 | +0.92% | 8,000 | 30億8189万 | +3.29% | 24.2 | 1.21 |
| 01/22 | 436 | 437 | 432 | 436 | +0.23% | 7,000 | 30億5387万 | +2.59% | 23.98 | 1.2 |
| 01/21 | 430 | 435 | 426 | 435 | +0.23% | 21,200 | 30億4686万 | +2.59% | 23.92 | 1.2 |
| 01/20 | 438 | 438 | 433 | 434 | -0.69% | 9,700 | 30億3986万 | +2.6% | 23.87 | 1.19 |
| 01/19 | 436 | 440 | 432 | 437 | +0.46% | 12,700 | 30億6087万 | +3.31% | 24.03 | 1.2 |
| 01/16 | 449 | 449 | 435 | 435 | -3.12% | 16,000 | 30億4686万 | +3.08% | 23.92 | 1.2 |
| 01/15 | 444 | 452 | 444 | 449 | +1.35% | 29,800 | 31億4492万 | +6.4% | 24.69 | 1.24 |
| 01/14 | 439 | 443 | 432 | 443 | +0.91% | 22,600 | 31億290万 | +5.23% | 24.36 | 1.22 |
| 01/13 | 444 | 445 | 437 | 439 | 0% | 27,700 | 30億7488万 | +4.03% | 24.14 | 1.21 |
| 01/09 | 429 | 441 | 426 | 439 | +3.05% | 28,000 | 30億7488万 | +3.78% | 24.14 | 1.21 |
| 01/08 | 424 | 427 | 424 | 426 | +0.95% | 8,500 | 29億8383万 | +0.47% | 23.43 | 1.17 |
| 01/07 | 421 | 423 | 420 | 422 | -0.24% | 6,400 | 29億5581万 | -0.71% | 23.21 | 1.16 |
| 01/06 | 419 | 425 | 419 | 423 | +1.2% | 15,000 | 29億6281万 | -0.94% | 23.26 | 1.16 |
| 01/05 | 424 | 425 | 414 | 418 | -0.24% | 19,400 | 29億2779万 | -2.56% | 22.99 | 1.15 |
| 2025 | ||||||||||
| 12/30 | 434 | 434 | 419 | 419 | -2.33% | 13,600 | 29億3480万 | -2.78% | 23.46 | 1.2 |
| 12/29 | 417 | 429 | 414 | 429 | +3.62% | 21,800 | 30億484万 | -0.92% | 24.02 | 1.23 |
| 12/26 | 411 | 414 | 410 | 414 | +0.98% | 33,300 | 28億9977万 | -4.83% | 23.18 | 1.18 |
| 12/25 | 413 | 414 | 407 | 410 | -0.49% | 23,700 | 28億7176万 | -6.39% | 22.96 | 1.17 |
| 12/24 | 414 | 414 | 411 | 412 | -1.2% | 14,900 | 28億8577万 | -6.36% | 23.07 | 1.18 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 4,190 6/28 | 1,595 1/4 | 3,567,100 7/5 | 202億8379万 | 78億5697万 | 112億6546万 3/29 |
| 2020年 3月期 | 2,428 6/10 | 889 3/23 | 444,900 12/27 | 122億3469万 | 45億6768万 | 55億2478万 3/31 |
| 2021年 3月期 | 4,010 10/21 | 1,035 4/2 | 722,600 8/20 | 206億3546万 | 53億1783万 | 103億7358万 3/31 |
| 2022年 3月期 | 2,238 4/5 | 706 12/21 | 907,400 1/26 | 115億6598万 | 36億4860万 | 46億2895万 3/31 |
| 2023年 3月期 | 1,780 3/13 | 579 12/27 | 17,322,200 3/10 | 91億9904万 | 29億9227万 | 63億7293万 3/31 |
| 2024年 3月期 | 1,655 6/21 | 701 12/27 | 3,780,700 6/22 | 85億5304万 | 36億2276万 | 44億3334万 3/29 |
| 2025年 3月期 | 1,039 5/28 | 455 12/24 | 2,497,800 5/27 | 53億6955万 | 31億8695万 | 31億8109万 3/31 |
| 2026年 3月期 | 566 9/2 | 381 4/7 | 412,100 8/21 | 39億6443万 | 26億6863万 | 24億2866万 3/31 |
| 最新 | 368 2026/5/27 | 17,800 | 23億1998万 | |||
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。
