エーアイ（4388）の株価チャート
株価
6/19
- 前日 (6/18)
- 374
- 始値
- 373
- 高値
- 375
- 安値
- 362
- 終値 -1.34%
- 369
- 出来高 +52.17%
- 14,000
乖離率
- 株価（5日）
移動平均値 - -0.27%
370 - 株価（25日）
移動平均値 - -0.27%
370 - 出来高（5日）
移動平均値 - -31.03%
20,300
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 373 | 375 | 362 | 369 | -1.34% | 14,000 | 23億2628万 | -0.27% | 37.53 | 1.02 |
| 06/18 | 380 | 381 | 371 | 374 | +0.54% | 9,200 | 23億5780万 | +0.81% | 38.04 | 1.03 |
| 06/17 | 384 | 384 | 372 | 372 | -3.13% | 18,700 | 23億4519万 | 0% | 37.83 | 1.02 |
| 06/16 | 369 | 390 | 369 | 384 | +8.78% | 53,700 | 24億2085万 | +2.95% | 39.05 | 1.06 |
| 06/15 | 353 | 360 | 353 | 353 | -0.28% | 5,900 | 22億2541万 | -5.61% | 35.9 | 0.97 |
| 06/12 | 356 | 357 | 353 | 354 | -0.56% | 2,500 | 22億3172万 | -5.85% | 36 | 0.97 |
| 06/11 | 358 | 361 | 353 | 356 | -1.11% | 26,500 | 22億4433万 | -5.57% | 36.21 | 0.98 |
| 06/10 | 366 | 366 | 360 | 360 | -2.17% | 11,600 | 22億6954万 | -5.01% | 36.61 | 0.99 |
| 06/09 | 368 | 369 | 360 | 368 | -0.54% | 11,500 | 23億1998万 | -3.16% | 37.43 | 1.01 |
| 06/08 | 368 | 370 | 361 | 370 | +0.54% | 11,100 | 23億3259万 | -2.89% | 37.63 | 1.02 |
| 06/05 | 368 | 372 | 364 | 368 | +0.27% | 14,100 | 23億1998万 | -3.66% | 37.43 | 1.01 |
| 06/04 | 365 | 375 | 365 | 367 | -0.27% | 4,400 | 23億1367万 | -4.18% | 37.32 | 1.01 |
| 06/03 | 374 | 376 | 367 | 368 | -0.81% | 3,200 | 23億1998万 | -4.17% | 37.43 | 1.01 |
| 06/02 | 374 | 376 | 371 | 371 | -0.27% | 1,400 | 23億3889万 | -3.64% | 37.73 | 1.02 |
| 06/01 | 378 | 378 | 372 | 372 | -0.8% | 5,300 | 23億4519万 | -3.63% | 37.83 | 1.02 |
| 05/29 | 373 | 379 | 372 | 375 | +1.35% | 10,000 | 23億6411万 | -3.35% | 38.14 | 1.03 |
| 05/28 | 365 | 371 | 365 | 370 | +0.54% | 6,900 | 23億3259万 | -4.88% | 37.63 | 1.02 |
| 05/27 | 380 | 380 | 368 | 368 | -3.16% | 17,800 | 23億1998万 | -5.64% | 37.43 | 1.01 |
| 05/26 | 379 | 380 | 367 | 380 | +1.6% | 18,100 | 23億9563万 | -2.81% | 38.65 | 1.05 |
| 05/25 | 373 | 376 | 365 | 374 | -0.27% | 45,900 | 23億5780万 | -4.59% | 38.04 | 1.03 |
| 05/22 | 373 | 388 | 373 | 375 | -0.27% | 11,600 | 23億6411万 | -4.82% | 38.14 | 1.03 |
| 05/21 | 372 | 376 | 370 | 376 | +1.08% | 17,800 | 23億7041万 | -4.81% | 38.24 | 1.03 |
| 05/20 | 383 | 383 | 372 | 372 | -2.36% | 28,100 | 23億4519万 | -6.06% | 37.83 | 1.02 |
| 05/19 | 386 | 388 | 380 | 381 | -1.04% | 22,900 | 24億193万 | -4.03% | 38.75 | 1.05 |
| 05/18 | 388 | 392 | 382 | 385 | -0.77% | 26,500 | 24億2715万 | -3.27% | 39.16 | 1.06 |
| 05/15 | 387 | 393 | 380 | 388 | -1.77% | 37,000 | 24億4606万 | -2.76% | 39.46 | 1.07 |
| 05/14 | 399 | 400 | 395 | 395 | -0.5% | 12,100 | 24億9019万 | -1% | 40.17 | 1.09 |
| 05/13 | 399 | 400 | 397 | 397 | -0.75% | 9,200 | 25億280万 | -0.75% | 40.38 | 1.09 |
| 05/12 | 403 | 406 | 399 | 400 | -0.74% | 9,900 | 25億2171万 | 0% | 40.68 | 1.1 |
| 05/11 | 398 | 404 | 397 | 403 | +1.51% | 10,500 | 25億4063万 | +0.75% | 40.99 | 1.11 |
| 05/08 | 391 | 399 | 389 | 397 | +2.06% | 26,700 | 25億280万 | -0.5% | 40.38 | 1.09 |
| 05/07 | 394 | 395 | 389 | 389 | 0% | 13,800 | 24億5237万 | -2.51% | 39.56 | 1.07 |
| 05/01 | 391 | 392 | 389 | 389 | -0.51% | 7,500 | 24億5237万 | -2.75% | 39.56 | 1.07 |
| 04/30 | 392 | 393 | 390 | 391 | -0.76% | 9,400 | 24億6498万 | -2.25% | 39.77 | 1.08 |
| 04/28 | 394 | 395 | 393 | 394 | -0.51% | 4,200 | 24億8389万 | -1.5% | 40.07 | 1.08 |
| 04/27 | 396 | 396 | 392 | 396 | -0.25% | 9,100 | 24億9650万 | -1% | 40.27 | 1.09 |
| 04/24 | 398 | 398 | 394 | 397 | -0.25% | 7,100 | 25億280万 | -0.5% | 40.38 | 1.09 |
| 04/23 | 400 | 400 | 395 | 398 | -0.25% | 12,800 | 25億911万 | -0.5% | 40.48 | 1.09 |
| 04/22 | 401 | 404 | 399 | 399 | -0.5% | 7,900 | 25億1541万 | -0.25% | 40.58 | 1.1 |
| 04/21 | 403 | 403 | 400 | 401 | -0.5% | 3,600 | 25億2802万 | +0.25% | 40.78 | 1.1 |
| 04/20 | 402 | 404 | 402 | 403 | 0% | 4,900 | 25億4063万 | +0.75% | 40.99 | 1.11 |
| 04/17 | 403 | 404 | 398 | 403 | 0% | 6,600 | 25億4063万 | +0.75% | 40.99 | 1.11 |
| 04/16 | 405 | 407 | 403 | 403 | -0.25% | 5,600 | 25億4063万 | +0.75% | 40.99 | 1.11 |
| 04/15 | 401 | 404 | 396 | 404 | -0.25% | 9,600 | 25億4693万 | +1% | 41.09 | 1.11 |
| 04/14 | 401 | 405 | 399 | 405 | +1.25% | 3,500 | 25億5324万 | +1.25% | 41.19 | 1.11 |
| 04/13 | 404 | 405 | 400 | 400 | -0.99% | 7,000 | 25億2171万 | 0% | 40.68 | 1.1 |
| 04/10 | 406 | 408 | 403 | 404 | -0.49% | 11,900 | 25億4693万 | +1% | 41.09 | 1.11 |
| 04/09 | 411 | 411 | 403 | 406 | 0% | 3,600 | 25億5954万 | +1.5% | 41.29 | 1.12 |
| 04/08 | 406 | 410 | 402 | 406 | +1% | 7,300 | 25億5954万 | +1.5% | 41.29 | 1.12 |
| 04/07 | 405 | 405 | 402 | 402 | -0.5% | 5,000 | 25億3432万 | +0.5% | 40.88 | 1.11 |
| 04/06 | 400 | 405 | 398 | 404 | +1.25% | 8,500 | 25億4693万 | +0.75% | 41.09 | 1.11 |
| 04/03 | 397 | 399 | 397 | 399 | -0.25% | 14,300 | 25億1541万 | -0.75% | 40.58 | 1.1 |
| 04/02 | 398 | 402 | 398 | 400 | +0.5% | 5,200 | 25億2171万 | -0.74% | 40.68 | 1.1 |
| 04/01 | 396 | 399 | 396 | 398 | 0% | 5,000 | 25億911万 | -1.24% | 40.48 | 1.09 |
| 03/31 | 392 | 398 | 391 | 398 | +1.53% | 5,800 | 25億911万 | -1.49% | 22.08 | 1.09 |
| 03/30 | 390 | 395 | 390 | 392 | -1.51% | 5,300 | 24億7128万 | -2.97% | 21.75 | 1.08 |
| 03/27 | 392 | 398 | 392 | 398 | +1.53% | 9,500 | 25億911万 | -1.73% | 22.08 | 1.09 |
| 03/26 | 390 | 397 | 390 | 392 | -0.25% | 9,600 | 24億7128万 | -3.69% | 21.75 | 1.08 |
| 03/25 | 392 | 397 | 388 | 393 | +0.51% | 13,400 | 24億7758万 | -3.68% | 21.8 | 1.08 |
| 03/24 | 400 | 400 | 390 | 391 | +0.51% | 5,800 | 24億6498万 | -4.63% | 21.69 | 1.08 |
| 03/23 | 398 | 398 | 389 | 389 | -2.75% | 21,700 | 24億5237万 | -5.58% | 21.58 | 1.07 |
| 03/19 | 402 | 408 | 399 | 400 | -0.74% | 18,100 | 25億2171万 | -3.38% | 22.19 | 1.1 |
| 03/18 | 402 | 407 | 402 | 403 | 0% | 4,500 | 25億4063万 | -3.13% | 22.36 | 1.11 |
| 03/17 | 406 | 406 | 403 | 403 | +0.25% | 3,100 | 25億4063万 | -3.59% | 22.36 | 1.11 |
| 03/16 | 400 | 403 | 400 | 402 | +0.75% | 8,200 | 25億3432万 | -4.29% | 22.3 | 1.11 |
| 03/13 | 399 | 406 | 398 | 399 | -1.97% | 10,000 | 25億1541万 | -5.45% | 22.13 | 1.1 |
| 03/12 | 406 | 407 | 402 | 407 | +0.49% | 9,800 | 25億6584万 | -3.78% | 22.58 | 1.12 |
| 03/11 | 410 | 410 | 404 | 405 | +0.25% | 8,600 | 25億5324万 | -4.48% | 22.47 | 1.11 |
| 03/10 | 401 | 404 | 401 | 404 | +0.75% | 14,200 | 25億4693万 | -4.94% | 22.41 | 1.11 |
| 03/09 | 401 | 403 | 398 | 401 | -1.96% | 19,500 | 25億2802万 | -5.65% | 22.25 | 1.1 |
| 03/06 | 404 | 409 | 404 | 409 | +0.74% | 10,400 | 25億7845万 | -4.22% | 22.69 | 1.13 |
| 03/05 | 410 | 410 | 406 | 406 | +1% | 9,000 | 25億5954万 | -5.14% | 22.52 | 1.12 |
| 03/04 | 413 | 414 | 402 | 402 | -2.66% | 34,800 | 25億3432万 | -6.29% | 22.3 | 1.11 |
| 03/03 | 420 | 421 | 413 | 413 | -1.67% | 7,500 | 26億367万 | -3.95% | 22.91 | 1.14 |
| 03/02 | 419 | 421 | 416 | 420 | -0.47% | 10,400 | 26億4780万 | -2.55% | 23.3 | 1.16 |
| 02/27 | 414 | 422 | 414 | 422 | +0.72% | 6,900 | 26億6041万 | -2.09% | 23.41 | 1.16 |
| 02/26 | 420 | 420 | 416 | 419 | +0.72% | 8,400 | 26億4150万 | -3.01% | 23.24 | 1.15 |
| 02/25 | 410 | 419 | 409 | 416 | +1.96% | 6,500 | 26億2258万 | -3.93% | 23.08 | 1.14 |
| 02/24 | 415 | 415 | 408 | 408 | 0% | 13,800 | 25億7215万 | -5.77% | 22.63 | 1.12 |
| 02/20 | 421 | 423 | 408 | 408 | -4.45% | 52,000 | 25億7215万 | -5.99% | 22.63 | 1.12 |
| 02/19 | 430 | 441 | 422 | 427 | -0.93% | 36,800 | 26億9193万 | -2.06% | 23.69 | 1.17 |
| 02/18 | 437 | 437 | 429 | 431 | -0.46% | 6,800 | 27億1715万 | -1.37% | 23.91 | 1.19 |
| 02/17 | 437 | 440 | 431 | 433 | -0.92% | 12,600 | 27億2976万 | -0.92% | 24.02 | 1.19 |
| 02/16 | 436 | 440 | 435 | 437 | -0.23% | 10,900 | 27億5497万 | 0% | 24.24 | 1.2 |
| 02/13 | 448 | 448 | 436 | 438 | -2.45% | 13,500 | 27億6128万 | +0.23% | 24.3 | 1.2 |
| 02/12 | 448 | 450 | 447 | 449 | +0.22% | 8,200 | 28億3062万 | +2.98% | 24.91 | 1.24 |
| 02/10 | 443 | 448 | 441 | 448 | +0.45% | 15,000 | 28億2432万 | +2.99% | 24.85 | 1.23 |
| 02/09 | 457 | 457 | 444 | 446 | -1.55% | 25,900 | 28億1171万 | +2.76% | 24.74 | 1.23 |
| 02/06 | 450 | 456 | 432 | 453 | +2.49% | 53,200 | 28億5584万 | +4.62% | 25.13 | 1.25 |
| 02/05 | 432 | 442 | 427 | 442 | +3.51% | 13,900 | 27億8649万 | +2.31% | 24.52 | 1.22 |
| 02/04 | 430 | 431 | 424 | 427 | -0.7% | 9,700 | 26億9193万 | -0.93% | 23.69 | 1.17 |
| 02/03 | 425 | 430 | 425 | 430 | +0.7% | 3,600 | 27億1084万 | 0% | 23.85 | 1.18 |
| 02/02 | 425 | 433 | 422 | 427 | +0.47% | 12,800 | 26億9193万 | -0.47% | 23.69 | 1.17 |
| 01/30 | 422 | 430 | 422 | 425 | -0.93% | 16,100 | 29億7682万 | -0.93% | 23.58 | 1.17 |
| 01/29 | 431 | 432 | 425 | 429 | -0.69% | 7,600 | 30億484万 | +0.23% | 23.8 | 1.18 |
| 01/28 | 436 | 438 | 431 | 432 | -0.69% | 12,500 | 30億2585万 | +0.93% | 23.97 | 1.19 |
| 01/27 | 428 | 442 | 428 | 435 | +1.87% | 23,700 | 30億4686万 | +1.87% | 24.13 | 1.2 |
| 01/26 | 432 | 432 | 427 | 427 | -2.95% | 16,400 | 29億9083万 | +0.23% | 23.69 | 1.17 |
| 01/23 | 433 | 440 | 433 | 440 | +0.92% | 8,000 | 30億8189万 | +3.29% | 24.41 | 1.21 |
| 01/22 | 436 | 437 | 432 | 436 | +0.23% | 7,000 | 30億5387万 | +2.59% | 24.19 | 1.2 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +24.33% 9/10 | -33.19% 12/25 |
| 2020年 3月期 | 2,428 6/10 | 889 3/23 | 444,900 12/27 | 122億3469万 | 45億6768万 | +38.75% 4/15 | -35.96% 3/13 |
| 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 | +28.65% 10/9 | -19.91% 11/17 |
| 2022年 3月期 | 2,238 4/5 | 706 12/21 | 907,400 1/26 | 115億6598万 | 36億4860万 | +21.35% 2/7 | -23.13% 12/20 |
| 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 | +125.64% 3/10 | -20.46% 12/26 |
| 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 | +47.77% 6/21 | -25.38% 5/12 |
| 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 | +20.24% 5/28 | -27.2% 8/5 |
| 2026年 3月期 | 566 9/2 | 381 4/7 | 412,100 8/21 | 39億6443万 | 26億6863万 | +14.36% 8/25 | -11.58% 5/20 |
| 最新 | 369 2026/6/19 | 14,000 | 23億2628万 | -0.27% 370 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -34%（0.66倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/06/19 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
365円（2026/05/28） - 1%（1.01倍）
369円（6/19）
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。
