AIメカテック（6227）の株価チャート
株価
5/29
- 前日 (5/28)
- 5,640
- 始値
- 5,660
- 高値
- 5,790
- 安値
- 5,380
- 終値 +0.53%
- 5,670
- 出来高 -26.58%
- 771,600
乖離率
- 株価（5日）
移動平均値 - -2.94%
5,842 - 株価（25日）
移動平均値 - -11.59%
6,413 - 出来高（5日）
移動平均値 - -34%
1,169,120
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 5,660 | 5,790 | 5,380 | 5,670 | +0.53% | 771,600 | 1068億7383万 | -11.59% | 34.65 | 7.87 |
| 05/28 | 5,380 | 5,650 | 5,240 | 5,640 | +2.73% | 1,051,000 | 1063億836万 | -13.04% | 34.47 | 7.83 |
| 05/27 | 6,230 | 6,280 | 5,470 | 5,490 | -11.31% | 1,493,600 | 1034億8101万 | -16.63% | 33.55 | 7.62 |
| 05/26 | 6,220 | 6,420 | 5,820 | 6,190 | -0.48% | 1,185,000 | 1166億7531万 | -7.5% | 37.83 | 8.59 |
| 05/25 | 6,110 | 6,470 | 5,800 | 6,220 | +2.81% | 1,344,400 | 1172億4078万 | -8.27% | 38.01 | 8.63 |
| 05/22 | 6,060 | 6,230 | 5,560 | 6,050 | -0.17% | 2,369,300 | 1140億3645万 | -11.55% | 36.98 | 8.4 |
| 05/21 | 6,900 | 7,160 | 6,060 | 6,060 | -8.18% | 2,233,700 | 1142億2494万 | -11.74% | 37.04 | 8.41 |
| 05/20 | 6,710 | 7,170 | 6,350 | 6,600 | -3.93% | 1,396,300 | 1244億340万 | -3.89% | 40.34 | 9.16 |
| 05/19 | 7,220 | 7,310 | 6,510 | 6,870 | -5.24% | 2,189,500 | 1294億9263万 | +0.45% | 41.99 | 9.54 |
| 05/18 | 6,910 | 7,250 | 6,560 | 7,250 | +16% | 708,600 | 1366億5525万 | +6.54% | 44.31 | 10.06 |
| 05/15 | 6,790 | 6,930 | 6,120 | 6,250 | -6.58% | 1,208,800 | 1178億625万 | -7.3% | 38.2 | 8.68 |
| 05/14 | 6,590 | 7,150 | 6,560 | 6,690 | +2.29% | 1,163,500 | 1260億9981万 | -0.59% | 40.89 | 9.29 |
| 05/13 | 6,670 | 6,780 | 6,410 | 6,540 | -4.8% | 686,300 | 1232億7246万 | -2.05% | 39.97 | 9.08 |
| 05/12 | 6,520 | 7,220 | 6,440 | 6,870 | +5.86% | 1,315,800 | 1294億9263万 | +3.6% | 41.99 | 9.54 |
| 05/11 | 6,900 | 6,940 | 6,320 | 6,490 | -2.99% | 841,100 | 1223億3001万 | -1.46% | 39.66 | 9.01 |
| 05/08 | 6,690 | 6,840 | 6,490 | 6,690 | -1.47% | 685,500 | 1260億9981万 | +2.34% | 40.89 | 9.29 |
| 05/07 | 6,510 | 6,920 | 6,440 | 6,790 | +11.13% | 1,027,000 | 1279億8471万 | +4.59% | 41.5 | 9.43 |
| 05/01 | 6,280 | 6,330 | 6,080 | 6,110 | -3.48% | 503,200 | 1151億6739万 | -5.42% | 37.34 | 8.48 |
| 04/30 | 6,060 | 6,560 | 6,040 | 6,330 | +2.93% | 1,002,100 | 1193億1417万 | -2.12% | 38.69 | 8.79 |
| 04/28 | 6,450 | 6,530 | 6,100 | 6,150 | -7.24% | 796,600 | 1159億2135万 | -5.28% | 37.59 | 8.54 |
| 04/27 | 6,680 | 6,690 | 6,240 | 6,630 | +0.61% | 823,500 | 1249億6887万 | +2.02% | 40.52 | 9.2 |
| 04/24 | 6,480 | 6,700 | 6,420 | 6,590 | +3.29% | 920,000 | 1242億1491万 | +1.7% | 40.28 | 9.15 |
| 04/23 | 7,060 | 7,060 | 6,160 | 6,380 | -7% | 1,696,400 | 1202億5662万 | -1.6% | 38.99 | 8.86 |
| 04/22 | 7,150 | 7,190 | 6,630 | 6,860 | -0.72% | 1,002,700 | 1293億414万 | +5.72% | 41.93 | 9.52 |
| 04/21 | 7,450 | 7,610 | 6,870 | 6,910 | -7.87% | 1,369,500 | 1302億4659万 | +6.72% | 42.23 | 9.59 |
| 04/20 | 8,120 | 8,290 | 7,470 | 7,500 | -7.64% | 1,120,200 | 1413億6750万 | +15.53% | 45.84 | 10.41 |
| 04/17 | 8,000 | 8,220 | 7,800 | 8,120 | -0.37% | 865,900 | 1530億5388万 | +25.13% | 49.63 | 11.27 |
| 04/16 | 8,420 | 8,680 | 8,020 | 8,150 | -3.21% | 1,604,600 | 1536億1935万 | +26.06% | 49.81 | 11.31 |
| 04/15 | 8,000 | 8,800 | 7,750 | 8,420 | +9.35% | 4,718,900 | 1587億858万 | +30.36% | 51.46 | 11.69 |
| 04/14 | 7,150 | 7,700 | 6,960 | 7,700 | +14.93% | 1,385,400 | 1451億3730万 | +20.01% | 47.06 | 10.69 |
| 04/13 | 6,020 | 6,780 | 6,000 | 6,700 | +10.2% | 1,468,000 | 1262億8830万 | +5.03% | 40.95 | 9.3 |
| 04/10 | 6,100 | 6,270 | 5,980 | 6,080 | +2.88% | 816,300 | 1146億192万 | -5.18% | 37.16 | 8.44 |
| 04/09 | 5,990 | 6,000 | 5,700 | 5,910 | -1.66% | 885,800 | 1113億9759万 | -8.2% | 36.12 | 8.2 |
| 04/08 | 6,090 | 6,320 | 5,840 | 6,010 | +5.62% | 1,611,300 | 1132億8249万 | -6.71% | 36.73 | 8.34 |
| 04/07 | 5,940 | 5,990 | 5,620 | 5,690 | -4.05% | 1,252,200 | 1072億5081万 | -11.91% | 34.78 | 7.9 |
| 04/06 | 5,350 | 6,300 | 5,290 | 5,930 | +10.22% | 2,023,400 | 1117億7457万 | -8.56% | 36.24 | 8.23 |
| 04/03 | 5,490 | 5,560 | 5,170 | 5,380 | -0.19% | 680,500 | 1014億762万 | -17.12% | 32.88 | 7.47 |
| 04/02 | 5,780 | 5,780 | 5,110 | 5,390 | -6.1% | 1,943,400 | 1015億9611万 | -17.53% | 32.94 | 7.48 |
| 04/01 | 5,700 | 5,800 | 5,390 | 5,740 | +8.92% | 823,400 | 1081億9326万 | -13.65% | 35.08 | 7.97 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 5,270 | 5,510 | 5,130 | 5,270 | -5.22% | 853,600 | 993億3423万 | -21.74% | 32.21 | 7.32 |
| 03/30 | 5,480 | 5,790 | 5,420 | 5,560 | -7.02% | 1,021,200 | 1048億44万 | -18.19% | 33.98 | 7.72 |
| 03/27 | 6,167 | 6,260 | 5,840 | 5,980 | -5.08% | 1,373,400 | 1127億1702万 | -12.41% | 36.55 | 8.3 |
| 03/26 | 6,983 | 7,047 | 6,173 | 6,300 | -9.53% | 1,471,200 | 1187億4870万 | -7.62% | 38.5 | 8.75 |
| 03/25 | 6,600 | 7,080 | 6,600 | 6,963 | +10.12% | 1,551,000 | 1312億5187万 | +2.46% | 42.56 | 9.67 |
| 03/24 | 6,410 | 6,457 | 6,137 | 6,323 | +3.1% | 1,090,200 | 1191億8851万 | -5.69% | 38.65 | 8.78 |
| 03/23 | 6,437 | 6,583 | 6,133 | 6,133 | -8.55% | 1,440,000 | 1156億720万 | -7.07% | 37.49 | 8.51 |
| 03/19 | 6,300 | 7,027 | 6,277 | 6,707 | +3.39% | 3,009,000 | 1264億1396万 | +3.1% | 40.99 | 9.31 |
| 03/18 | 6,733 | 6,837 | 6,313 | 6,487 | -0.41% | 1,520,400 | 1222億6718万 | +1.45% | 39.64 | 9 |
| 03/17 | 7,600 | 7,600 | 6,513 | 6,513 | -11.34% | 1,972,500 | 1227億6982万 | +3.78% | 39.81 | 9.04 |
| 03/16 | 7,600 | 7,727 | 7,050 | 7,347 | -1.17% | 1,509,000 | 1384億7732万 | +19.65% | 44.9 | 10.2 |
| 03/13 | 7,177 | 7,463 | 7,020 | 7,433 | -1.02% | 2,401,800 | 1401億1090万 | +24.47% | 45.43 | 10.32 |
| 03/12 | 8,000 | 8,157 | 7,420 | 7,510 | -6.13% | 2,586,900 | 1415億5599万 | +29.57% | 45.9 | 10.42 |
| 03/11 | 7,533 | 8,250 | 7,467 | 8,000 | +9.09% | 3,642,600 | 1507億9200万 | +42.35% | 48.89 | 11.11 |
| 03/10 | 7,333 | 7,517 | 7,120 | 7,333 | +8.21% | 2,502,900 | 1382億2600万 | +35.53% | 44.82 | 10.18 |
| 03/09 | 6,863 | 7,080 | 6,300 | 6,777 | -10% | 4,297,800 | 1277億3339万 | +29.5% | 41.42 | 9.41 |
| 03/06 | 6,797 | 7,530 | 6,603 | 7,530 | +12% | 4,925,700 | 1419億3297万 | +48.26% | 46.02 | 10.45 |
| 03/05 | 6,687 | 7,087 | 6,480 | 6,723 | +11.68% | 4,713,900 | 1267億2811万 | +37.35% | 41.09 | 9.33 |
| 03/04 | 6,200 | 6,710 | 5,933 | 6,020 | -6.57% | 3,996,600 | 1134億7098万 | +26.84% | 36.79 | 8.36 |
| 03/03 | 6,500 | 7,197 | 6,367 | 6,443 | +1.84% | 6,225,000 | 1214億5039万 | +39.41% | 39.38 | 8.94 |
| 03/02 | 6,007 | 6,640 | 6,000 | 6,327 | +3.89% | 4,101,900 | 1192億5134万 | +41.25% | 38.67 | 8.78 |
| 02/27 | 6,133 | 6,680 | 5,963 | 6,090 | -6.31% | 6,342,300 | 1147億9041万 | +40.35% | 37.22 | 8.45 |
| 02/26 | 7,500 | 7,883 | 6,500 | 6,500 | -20.41% | 5,202,300 | 1225億1850万 | +54.76% | 39.73 | 9.02 |
| 02/25 | 8,570 | 9,310 | 7,057 | 8,167 | +3.33% | 14,310,300 | 1539億3350万 | +102.45% | 49.91 | 11.34 |
| 02/24 | 6,893 | 8,067 | 6,880 | 7,903 | +15.55% | 4,985,100 | 1489億6993万 | +107.82% | 48.3 | 10.97 |
| 02/20 | 6,217 | 6,890 | 6,217 | 6,840 | +8% | 4,092,600 | 1289億2716万 | +91.01% | 41.8 | 9.49 |
| 02/19 | 5,927 | 6,400 | 5,877 | 6,333 | +9.32% | 3,861,600 | 1193億7700万 | +86.27% | 38.71 | 8.79 |
| 02/18 | 5,677 | 6,073 | 5,220 | 5,793 | +1.7% | 5,498,700 | 1091億9854万 | +79.3% | 35.41 | 8.04 |
| 02/17 | 5,533 | 5,697 | 5,077 | 5,697 | +21.29% | 5,821,800 | 1073億7647万 | +84.84% | 34.82 | 7.91 |
| 02/16 | 4,697 | 4,697 | 4,697 | 4,697 | +27.05% | 135,300 | 885億2747万 | +60.08% | 28.7 | 6.52 |
| 02/13 | 3,623 | 3,780 | 3,567 | 3,697 | -1.33% | 804,300 | 696億7847万 | +30.76% | 22.59 | 5.13 |
| 02/12 | 3,943 | 4,047 | 3,680 | 3,747 | -5.23% | 1,361,100 | 706億2092万 | +36.24% | 22.9 | 5.2 |
| 02/10 | 3,513 | 3,953 | 3,487 | 3,953 | +12.2% | 1,516,500 | 745億1638万 | +48.29% | 24.16 | 5.49 |
| 02/09 | 3,227 | 3,553 | 3,210 | 3,523 | +12.69% | 1,209,000 | 664億1131万 | +36.93% | 21.53 | 4.89 |
| 02/06 | 3,107 | 3,153 | 3,043 | 3,127 | -0.11% | 533,100 | 589億3454万 | +25.17% | 19.11 | 4.34 |
| 02/05 | 3,010 | 3,150 | 2,987 | 3,130 | +2.96% | 693,300 | 589億9737万 | +28.33% | 19.13 | 4.34 |
| 02/04 | 3,083 | 3,180 | 3,013 | 3,040 | -1.94% | 835,800 | 573億96万 | +27.84% | 18.58 | 4.22 |
| 02/03 | 3,077 | 3,140 | 2,903 | 3,100 | +11.64% | 1,468,800 | 584億3190万 | +33.51% | 18.95 | 4.3 |
| 02/02 | 2,860 | 2,970 | 2,773 | 2,777 | -4.25% | 475,200 | 523億3739万 | +22.7% | 16.97 | 3.85 |
| 01/30 | 2,923 | 2,957 | 2,820 | 2,900 | -0.8% | 581,100 | 546億6210万 | +30.87% | 17.72 | 4.03 |
| 01/29 | 3,000 | 3,017 | 2,903 | 2,923 | -0.45% | 546,000 | 551億191万 | +35.21% | 17.87 | 4.06 |
| 01/28 | 2,997 | 3,003 | 2,790 | 2,937 | -1.56% | 1,407,900 | 553億5323万 | +39.51% | 17.95 | 4.08 |
| 01/27 | 2,883 | 3,027 | 2,863 | 2,983 | +2.29% | 759,900 | 562億3285万 | +45.81% | 18.23 | 4.14 |
| 01/26 | 2,850 | 2,957 | 2,797 | 2,917 | +1.16% | 1,138,500 | 549億7625万 | +46.79% | 17.83 | 4.05 |
| 01/23 | 2,777 | 2,920 | 2,730 | 2,883 | +2.61% | 897,600 | 543億4795万 | +49.55% | 17.62 | 4 |
| 01/22 | 2,677 | 2,900 | 2,587 | 2,810 | +7.53% | 1,563,600 | 529億6569万 | +50.03% | 17.17 | 3.9 |
| 01/21 | 2,300 | 2,813 | 2,300 | 2,613 | +10.42% | 2,135,100 | 492億5872万 | +43.35% | 15.97 | 3.63 |
| 01/20 | 2,397 | 2,397 | 2,293 | 2,367 | -0.7% | 327,300 | 446億930万 | +32.81% | 14.46 | 3.29 |
| 01/19 | 2,320 | 2,407 | 2,310 | 2,383 | +1.56% | 376,500 | 449億2345万 | +36.04% | 14.57 | 3.31 |
| 01/16 | 2,333 | 2,440 | 2,323 | 2,347 | +1.29% | 742,200 | 442億3232万 | +36.51% | 14.34 | 3.26 |
| 01/15 | 2,103 | 2,353 | 2,103 | 2,317 | +9.28% | 1,259,400 | 436億6685万 | +37.16% | 14.16 | 3.22 |
| 01/14 | 2,057 | 2,123 | 2,053 | 2,120 | +2.58% | 303,300 | 399億5988万 | +27.86% | 12.96 | 2.94 |
| 01/13 | 2,033 | 2,123 | 2,003 | 2,067 | +3.68% | 575,400 | 389億5460万 | +26.4% | 12.63 | 2.87 |
| 01/09 | 2,017 | 2,027 | 1,927 | 1,993 | -1.16% | 754,200 | 375億7234万 | +23.35% | 12.18 | 2.77 |
| 01/08 | 1,737 | 2,060 | 1,737 | 2,017 | +13.94% | 1,738,800 | 380億1215万 | +26.28% | 12.33 | 2.8 |
| 01/07 | 1,633 | 1,773 | 1,633 | 1,770 | +7.82% | 671,400 | 333億6273万 | +12.1% | 10.82 | 2.46 |
| 01/06 | 1,648 | 1,697 | 1,633 | 1,642 | +0.1% | 268,200 | 309億4377万 | +4.5% | 10.03 | 2.28 |
| 01/05 | 1,667 | 1,677 | 1,632 | 1,640 | -0.2% | 249,900 | 309億1236万 | +4.59% | 10.02 | 2.28 |
| 2025 | ||||||||||
| 12/30 | 1,665 | 1,665 | 1,637 | 1,643 | -1.3% | 156,300 | 309億7519万 | +5.21% | 10.04 | 2.46 |
| 12/29 | 1,627 | 1,673 | 1,610 | 1,665 | +3.63% | 355,500 | 313億8358万 | +6.94% | 10.18 | 2.49 |
| 12/26 | 1,642 | 1,647 | 1,600 | 1,607 | -2.13% | 223,200 | 302億8406万 | +3.46% | 9.82 | 2.4 |
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 | |
| 2022年 6月期 | 681 2,043 7/30 | 356 1,069 2/24 | 19,107,600 6,369,200 7/30 | 115億209万 | 60億1847万 | +21.23% 4/1 | -15.85% 5/16 |
| 2023年 6月期 | 761 2,283 6/22 | 383 1,150 9/26 | 5,501,700 1,833,900 6/22 | 128億5329万 | 64億7450万 | +27.17% 6/13 | -12.65% 11/10 |
| 2024年 6月期 | 2,357 7,070 11/20 | 588 1,763 7/6 | 5,369,100 1,789,700 10/12 | 398億410万 | 99億2569万 | +48.1% 11/20 | -26.96% 2/21 |
| 2025年 6月期 | 1,427 4,280 2/18 | 507 1,521 8/5 | 9,519,000 3,173,000 9/12 | 268億9124万 | 94億4997万 | +39.32% 9/27 | -33.9% 8/5 |
| 最新 | 5,670 2026/5/29 | 771,600 | 1068億7383万 | -11.59% 6,413 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 346%（4.46倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/05/29 vs 2025/12/30
- 245%（3.45倍）
- 過去安値
356円（2022/02/24） - 1491%（15.91倍）
5,670円（5/29）
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。
