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
09/16	179	182	175	178	-1.66%	81,500	-	-14.01%	-	-
09/15	182	184	179	181	-2.16%	178,600	-	-12.98%	-	-
09/14	183	186	177	185	-1.07%	225,900	-	-11.48%	-	-
09/11	197	200	187	187	-6.03%	240,300	-	-10.95%	-	-
09/10	198	200	194	199	0%	130,800	-	-6.13%	-	-
09/09	197	204	195	199	+1.02%	156,900	-	-6.13%	-	-
09/08	202	205	196	197	-2.48%	201,500	-	-7.08%	-	-
09/07	201	208	193	202	-1.94%	321,100	-	-5.16%	-	-
09/04	211	213	203	206	-1.44%	360,400	-	-3.29%	-	-
09/03	219	221	209	209	-4.57%	309,700	-	-1.88%	-	-
09/02	224	231	211	219	-0.9%	394,100	-	+2.34%	-	-
09/01	220	225	217	221	-1.78%	259,900	-	+3.27%	-	-
08/31	222	246	222	225	+1.35%	1,240,700	-	+4.65%	-	-
08/28	227	241	220	222	-5.53%	1,233,100	-	+3.74%	-	-
08/27	210	235	205	235	+15.2%	3,573,300	-	+10.85%	-	-
08/26	203	208	201	204	-0.97%	293,100	-	-2.39%	-	-
08/25	211	214	204	206	-2.37%	425,300	-	-0.96%	-	-
08/24	223	225	210	211	-3.21%	577,800	-	+2.43%	-	-
08/21	260	283	218	218	-10.66%	5,244,700	-	+5.83%	-	-
08/20	194	244	192	244	+25.77%	3,862,000	-	+18.45%	-	-
08/19	202	207	190	194	-4.43%	579,700	-	-5.37%	-	-
08/18	206	220	200	203	-3.79%	810,900	-	-1.46%	-	-
08/17	198	215	194	211	+2.43%	1,228,700	-	+2.93%	-	-
08/14	214	214	205	206	-3.29%	328,400	-	+1.98%	-	-
08/13	213	219	208	213	+2.4%	402,300	-	+7.04%	-	-
08/12	208	211	205	208	-1.89%	302,400	-	+6.67%	-	-
08/10	217	231	211	212	+3.41%	1,147,400	-	+10.42%	-	-
08/07	223	223	205	205	-8.07%	366,300	-	+8.47%	-	-
08/06	219	247	216	223	+2.76%	2,642,200	-	+19.89%	-	-
08/05	197	234	197	217	+10.71%	3,003,000	-	+19.23%	-	-
08/04	206	209	193	196	-4.85%	220,300	-	+10.11%	-	-
08/03	212	218	198	206	-3.74%	406,900	-	+17.71%	-	-
07/31	220	228	213	214	+0.94%	506,400	-	+24.42%	-	-
07/30	227	230	210	212	-7.02%	656,000	-	+26.19%	-	-
07/29	202	249	201	228	+8.57%	2,790,200	-	+39.02%	-	-
07/28	228	253	207	210	-16%	2,432,700	-	+31.25%	-	-
07/27	245	263	201	250	+17.37%	3,861,500	-	+60.26%	-	-
07/24	168	213	165	213	+30.67%	5,119,600	-	+41.06%	-	-
07/23	170	171	158	163	-2.98%	341,300	-	+10.14%	-	-
07/22	161	173	159	168	+3.07%	573,200	-	+15.07%	-	-
07/21	185	185	161	163	-4.68%	731,300	-	+13.19%	-	-
07/17	195	195	167	171	-14.07%	1,945,300	-	+19.58%	-	-
07/16	221	237	192	199	-11.56%	2,779,200	-	+41.13%	-	-
07/15	220	251	200	225	+9.22%	9,358,500	-	+63.04%	-	-
07/14	271	294	206	206	-10.43%	18,538,900	-	+53.73%	-	-
07/13	207	230	194	230	+27.78%	8,476,100	-	+75.57%	-	-
07/10	130	180	130	180	+38.46%	5,601,300	-	+41.73%	-	-
07/09	127	132	127	130	+2.36%	14,900	-	+4.84%	-	-
07/08	129	129	125	127	-2.31%	14,800	-	+2.42%	-	-
07/07	132	132	129	130	-1.52%	17,300	-	+4.84%	-	-
07/06	131	135	128	132	+2.33%	46,900	-	+5.6%	-	-
07/03	126	129	124	129	+2.38%	38,300	-	+3.2%	-	-
07/02	127	143	126	126	0%	248,000	-	+0.8%	-	-
07/01	123	129	123	126	-0.79%	77,100	-	0%	-	-
06/30	118	127	118	127	+5.83%	14,800	-	+0.79%	-	-
06/29	113	121	113	120	+3.45%	31,100	-	-4.76%	-	-
06/26	117	117	114	116	-0.85%	18,400	-	-8.66%	-	-
06/25	118	119	114	117	-4.1%	35,500	-	-8.59%	-	-
06/24	116	122	113	122	+3.39%	108,300	-	-5.43%	-	-
06/23	118	119	117	118	-2.48%	44,700	-	-8.53%	-	-
06/22	122	123	121	121	-0.82%	18,800	-	-6.2%	-	-
06/19	123	125	120	122	-1.61%	36,800	-	-6.15%	-	-
06/18	128	128	123	124	-0.8%	31,300	-	-5.34%	-	-
06/17	123	126	122	125	+0.81%	30,000	-	-5.3%	-	-
06/16	125	125	120	124	-0.8%	47,800	-	-6.77%	-	-
06/15	125	128	124	125	+2.46%	27,400	-	-6.72%	-	-
06/12	127	127	118	122	-3.17%	55,700	-	-9.63%	-	-
06/11	124	126	116	126	+0.8%	122,100	-	-7.35%	-	-
06/10	124	127	123	125	+0.81%	25,800	-	-8.76%	-	-
06/09	125	126	124	124	-0.8%	17,700	-	-10.14%	-	-
06/08	128	128	125	125	-2.34%	34,600	-	-10.07%	-	-
06/05	127	128	127	128	+0.79%	55,800	-	-9.22%	-	-
06/04	130	131	127	127	-2.31%	26,100	-	-11.81%	-	-
06/03	134	136	130	130	-2.26%	35,100	-	-10.96%	-	-
06/02	134	136	130	133	-2.92%	75,700	-	-10.14%	-	-
06/01	140	148	137	137	-2.14%	41,500	-	-9.27%	-	-
05/29	136	142	136	140	+2.94%	29,600	-	-9.09%	-	-
05/28	138	139	134	136	0%	39,500	-	-12.82%	-	-
05/27	140	140	136	136	-2.16%	82,100	-	-14.47%	-	-
05/26	143	152	134	139	-0.71%	318,200	-	-14.2%	-	-
05/25	136	143	134	140	+5.26%	133,800	-	-14.63%	-	-
05/22	130	134	130	133	+1.53%	35,200	-	-20.36%	-	-
05/21	130	133	128	131	+1.55%	45,500	-	-22.94%	-	-
05/20	134	137	129	129	-4.44%	92,400	-	-25%	-	-
05/19	139	140	131	135	+4.65%	142,400	-	-22.86%	-	-
05/18	133	139	127	129	-12.84%	276,300	-	-27.53%	-	-
05/15	151	153	147	148	-1.99%	113,700	-	-18.68%	-	-
05/14	151	154	150	151	0%	47,600	-	-17.93%	-	-
05/13	149	153	149	151	+1.34%	32,200	-	-19.25%	-	-
05/12	154	156	149	149	-3.25%	67,400	-	-21.58%	-	-
05/11	152	158	152	154	0%	76,700	-	-19.79%	-	-
05/08	151	156	149	154	+1.99%	66,900	-	-20.62%	-	-
05/07	150	155	150	151	+1.34%	114,400	-	-22.96%	-	-
05/01	153	156	148	149	+0.68%	248,900	-	-25.13%	-	-
04/30	175	177	145	148	-15.43%	1,108,600	-	-26.37%	-	-
04/28	185	186	172	175	-4.89%	178,100	-	-14.22%	-	-
04/27	188	189	184	184	-2.13%	36,800	-	-10.68%	-	-
04/24	189	189	185	188	-0.53%	44,800	-	-8.74%	-	-
04/23	198	199	187	189	-5.5%	113,300	-	-8.7%	-	-
04/22	200	201	197	200	-1.48%	31,900	-	-3.85%	-	-

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
2022年 12月期	1,469 12/21	893 12/29	7,082,300 12/20	178.71	108.64	11.57	7.03	145億7721万	88億6143万	131.02倍 12/30
2023年 12月期	2,390 3/7	393 12/26	21,393,300 1/4	赤字	赤字	21.61	3.55	241億9267万	40億7004万	赤字 12/29
2024年 12月期	1,086 2/20	318 12/25	21,030,300 2/20	赤字	赤字	8.53	2.5	112億5004万	38億9819万	赤字 12/30
2025年 12月期	406 4/28	183 12/15	10,212,200 12/18	赤字	赤字	4.07	1.83	49億7786万	22億4445万	赤字 12/30
最新	178 2026/9/16		81,500	-		-		21億8321万		-

monoAI technology（5240）のPER（株価収益率）の推移

2026/04/22～2026/09/16

株価＆PERの推移

年初来

開示資料

決算

株式

チャート