AIAIグループ（6557）の時価総額の推移
- 2019年12月30日
- 103億5055万
- 2020年12月30日
- 27億1456万
- 2022年3月31日
- 18億1194万
- 2023年3月31日
- 26億5042万
- 2024年3月29日
- 44億2394万
- 2025年3月31日
- 86億3569万
- 2026年3月31日
- 73億9611万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,170 | 1,179 | 909 | 910 | -22.22% | 189,400 | 60億8859万 | -22.75% | 8.43 | 1.82 |
| 05/07 | 1,161 | 1,176 | 1,151 | 1,170 | +1.92% | 16,600 | 78億2819万 | -1.35% | 10.83 | 2.34 |
| 05/01 | 1,160 | 1,173 | 1,148 | 1,148 | -1.03% | 12,400 | 76億8099万 | -3.2% | 10.63 | 2.29 |
| 04/30 | 1,184 | 1,216 | 1,147 | 1,160 | +0.52% | 42,800 | 77億6128万 | -2.44% | 10.74 | 2.32 |
| 04/28 | 1,160 | 1,170 | 1,154 | 1,154 | +0.09% | 11,700 | 77億2113万 | -3.19% | 10.69 | 2.3 |
| 04/27 | 1,186 | 1,186 | 1,153 | 1,153 | -0.86% | 15,600 | 77億1444万 | -3.43% | 10.68 | 2.3 |
| 04/24 | 1,196 | 1,198 | 1,152 | 1,163 | -3.24% | 16,400 | 77億8135万 | -2.76% | 10.77 | 2.32 |
| 04/23 | 1,186 | 1,203 | 1,167 | 1,202 | +1.35% | 15,700 | 80億4229万 | +0.33% | 11.13 | 2.4 |
| 04/22 | 1,202 | 1,202 | 1,186 | 1,186 | -1.66% | 8,200 | 79億3524万 | -1.08% | 10.98 | 2.37 |
| 04/21 | 1,216 | 1,221 | 1,204 | 1,206 | -1.15% | 8,400 | 80億6905万 | +0.5% | 11.17 | 2.41 |
| 04/20 | 1,205 | 1,221 | 1,205 | 1,220 | +0.83% | 4,800 | 81億6272万 | +1.5% | 11.3 | 2.44 |
| 04/17 | 1,209 | 1,222 | 1,209 | 1,210 | -0.33% | 3,700 | 80億9582万 | +0.58% | 11.2 | 2.42 |
| 04/16 | 1,201 | 1,228 | 1,201 | 1,214 | 0% | 8,900 | 81億2258万 | +0.66% | 11.24 | 2.42 |
| 04/15 | 1,205 | 1,221 | 1,205 | 1,214 | +0.91% | 9,100 | 81億2258万 | +0.41% | 11.24 | 2.42 |
| 04/14 | 1,201 | 1,214 | 1,199 | 1,203 | +0.42% | 7,400 | 80億4898万 | -0.74% | 11.14 | 2.4 |
| 04/13 | 1,208 | 1,210 | 1,193 | 1,198 | -0.25% | 7,600 | 80億1553万 | -1.4% | 11.09 | 2.39 |
| 04/10 | 1,203 | 1,207 | 1,194 | 1,201 | -0.17% | 11,900 | 80億3560万 | -1.48% | 11.12 | 2.4 |
| 04/09 | 1,221 | 1,225 | 1,203 | 1,203 | -1.39% | 9,400 | 80億4898万 | -1.72% | 11.14 | 2.4 |
| 04/08 | 1,215 | 1,225 | 1,210 | 1,220 | +1.67% | 16,600 | 81億6272万 | -0.57% | 11.3 | 2.44 |
| 04/07 | 1,195 | 1,217 | 1,195 | 1,200 | +0.42% | 12,500 | 80億2891万 | -2.36% | 11.11 | 2.4 |
| 04/06 | 1,188 | 1,199 | 1,185 | 1,195 | 0% | 8,100 | 79億9546万 | -3.08% | 11.07 | 2.39 |
| 04/03 | 1,196 | 1,199 | 1,181 | 1,195 | -0.08% | 11,600 | 79億9546万 | -3.47% | 11.07 | 2.39 |
| 04/02 | 1,180 | 1,207 | 1,179 | 1,196 | +1.61% | 22,800 | 80億215万 | -3.78% | 11.08 | 2.39 |
| 04/01 | 1,150 | 1,177 | 1,150 | 1,177 | +3.16% | 24,100 | 78億7502万 | -5.61% | 10.9 | 2.35 |
| 03/31 | 1,128 | 1,170 | 1,122 | 1,141 | +2.15% | 25,300 | 76億3415万 | -8.79% | 11.91 | 2.28 |
| 03/30 | 1,118 | 1,135 | 1,100 | 1,117 | -5.18% | 70,300 | 74億7358万 | -11.07% | 11.66 | 2.23 |
| 03/27 | 1,217 | 1,217 | 1,178 | 1,178 | -3.76% | 50,700 | 78億8171万 | -6.73% | 12.3 | 2.35 |
| 03/26 | 1,235 | 1,239 | 1,220 | 1,224 | -0.73% | 22,800 | 81億8949万 | -3.47% | 12.78 | 2.44 |
| 03/25 | 1,216 | 1,238 | 1,216 | 1,233 | +2.07% | 35,200 | 82億4970万 | -2.99% | 12.87 | 2.46 |
| 03/24 | 1,232 | 1,232 | 1,200 | 1,208 | +1.43% | 30,600 | 80億8244万 | -5.18% | 12.61 | 2.41 |
| 03/23 | 1,220 | 1,220 | 1,185 | 1,191 | -2.62% | 59,700 | 79億1629万 | -6.88% | 12.35 | 2.36 |
| 03/19 | 1,228 | 1,245 | 1,223 | 1,223 | -0.16% | 18,400 | 81億2898万 | -4.75% | 12.68 | 2.43 |
| 03/18 | 1,228 | 1,230 | 1,210 | 1,225 | +0.82% | 39,800 | 81億4228万 | -4.89% | 12.7 | 2.43 |
| 03/17 | 1,255 | 1,256 | 1,215 | 1,215 | -2.57% | 44,100 | 80億7581万 | -5.89% | 12.6 | 2.41 |
| 03/16 | 1,262 | 1,262 | 1,233 | 1,247 | -0.8% | 44,700 | 82億8851万 | -3.63% | 12.93 | 2.47 |
| 03/13 | 1,262 | 1,278 | 1,253 | 1,257 | -1.64% | 32,900 | 83億5497万 | -3.08% | 13.03 | 2.49 |
| 03/12 | 1,281 | 1,283 | 1,265 | 1,278 | -0.31% | 16,300 | 84億9456万 | -1.62% | 13.25 | 2.53 |
| 03/11 | 1,307 | 1,307 | 1,282 | 1,282 | -0.23% | 16,500 | 85億2114万 | -1.38% | 13.29 | 2.54 |
| 03/10 | 1,318 | 1,318 | 1,278 | 1,285 | -0.23% | 17,100 | 85億4108万 | -1.38% | 13.32 | 2.55 |
| 03/09 | 1,275 | 1,288 | 1,261 | 1,288 | -0.92% | 34,200 | 85億6102万 | -1.38% | 13.35 | 2.55 |
| 03/06 | 1,318 | 1,320 | 1,295 | 1,300 | -0.76% | 12,000 | 86億4079万 | -0.61% | 13.48 | 2.58 |
| 03/05 | 1,301 | 1,323 | 1,301 | 1,310 | +2.18% | 22,800 | 87億725万 | -0.08% | 13.58 | 2.6 |
| 03/04 | 1,265 | 1,290 | 1,251 | 1,282 | +0.71% | 41,400 | 85億2114万 | -2.51% | 13.29 | 2.54 |
| 03/03 | 1,295 | 1,295 | 1,272 | 1,273 | -2.08% | 26,500 | 84億6132万 | -3.56% | 13.2 | 2.52 |
| 03/02 | 1,320 | 1,322 | 1,293 | 1,300 | -1.59% | 25,600 | 86億4079万 | -1.96% | 13.48 | 2.58 |
| 02/27 | 1,325 | 1,342 | 1,321 | 1,321 | -0.3% | 22,800 | 87億8037万 | -0.75% | 13.7 | 2.62 |
| 02/26 | 1,294 | 1,336 | 1,294 | 1,325 | +2.47% | 23,500 | 88億695万 | -0.75% | 13.74 | 2.63 |
| 02/25 | 1,289 | 1,294 | 1,272 | 1,293 | +0.94% | 19,900 | 85億9426万 | -3.51% | 13.41 | 2.56 |
| 02/24 | 1,281 | 1,281 | 1,261 | 1,281 | +1.1% | 25,400 | 85億1450万 | -4.97% | 13.28 | 2.54 |
| 02/20 | 1,281 | 1,281 | 1,258 | 1,267 | -1.63% | 37,900 | 84億2144万 | -6.49% | 13.14 | 2.51 |
| 02/19 | 1,310 | 1,310 | 1,280 | 1,288 | -1.68% | 48,600 | 85億6102万 | -5.5% | 13.35 | 2.55 |
| 02/18 | 1,298 | 1,323 | 1,298 | 1,310 | +1% | 13,800 | 87億725万 | -4.31% | 13.58 | 2.6 |
| 02/17 | 1,303 | 1,312 | 1,297 | 1,297 | -0.77% | 18,000 | 86億2085万 | -5.54% | 13.45 | 2.57 |
| 02/16 | 1,330 | 1,330 | 1,307 | 1,307 | -1.28% | 19,600 | 86億8731万 | -5.22% | 13.55 | 2.59 |
| 02/13 | 1,328 | 1,332 | 1,299 | 1,324 | -0.45% | 25,600 | 88億31万 | -4.34% | 13.73 | 2.63 |
| 02/12 | 1,335 | 1,342 | 1,326 | 1,330 | +1.92% | 15,700 | 88億4019万 | -4.11% | 13.79 | 2.64 |
| 02/10 | 1,301 | 1,330 | 1,301 | 1,305 | +0.31% | 17,600 | 86億7402万 | -6.25% | 13.53 | 2.59 |
| 02/09 | 1,318 | 1,318 | 1,296 | 1,301 | -0.31% | 16,800 | 86億4743万 | -6.87% | 13.49 | 2.58 |
| 02/06 | 1,330 | 1,330 | 1,287 | 1,305 | -1.73% | 33,000 | 86億7402万 | -6.92% | 13.53 | 2.59 |
| 02/05 | 1,288 | 1,330 | 1,288 | 1,328 | +2.95% | 29,600 | 88億2689万 | -5.68% | 13.77 | 2.63 |
| 02/04 | 1,316 | 1,316 | 1,289 | 1,290 | -1.98% | 49,200 | 85億7432万 | -8.7% | 13.37 | 2.56 |
| 02/03 | 1,338 | 1,341 | 1,312 | 1,316 | -1.86% | 40,400 | 87億4713万 | -7.26% | 13.64 | 2.61 |
| 02/02 | 1,399 | 1,399 | 1,336 | 1,341 | -2.4% | 33,600 | 89億1330万 | -5.7% | 13.9 | 2.66 |
| 01/30 | 1,323 | 1,395 | 1,300 | 1,374 | +2.84% | 90,800 | 91億3265万 | -3.58% | 14.24 | 2.72 |
| 01/29 | 1,371 | 1,375 | 1,333 | 1,336 | -2.48% | 41,800 | 88億8007万 | -6.38% | 13.85 | 2.65 |
| 01/28 | 1,406 | 1,406 | 1,361 | 1,370 | -2.28% | 32,300 | 91億606万 | -4.2% | 14.2 | 2.72 |
| 01/27 | 1,418 | 1,423 | 1,402 | 1,402 | -1.2% | 20,000 | 93億1876万 | -2.03% | 14.54 | 2.78 |
| 01/26 | 1,430 | 1,431 | 1,419 | 1,419 | -0.21% | 12,400 | 94億3175万 | -0.91% | 14.71 | 2.81 |
| 01/23 | 1,430 | 1,436 | 1,420 | 1,422 | -0.28% | 15,100 | 94億5169万 | -0.63% | 14.74 | 2.82 |
| 01/22 | 1,426 | 1,435 | 1,419 | 1,426 | 0% | 7,700 | 94億7828万 | -0.35% | 14.78 | 2.83 |
| 01/21 | 1,449 | 1,449 | 1,417 | 1,426 | -1.59% | 20,400 | 94億7828万 | -0.28% | 14.78 | 2.83 |
| 01/20 | 1,471 | 1,471 | 1,444 | 1,449 | -1.83% | 9,400 | 96億3115万 | +1.47% | 15.02 | 2.87 |
| 01/19 | 1,464 | 1,481 | 1,451 | 1,476 | +0.68% | 11,100 | 98億1062万 | +3.43% | 15.3 | 2.93 |
| 01/16 | 1,456 | 1,466 | 1,437 | 1,466 | +0.69% | 10,400 | 97億4415万 | +3.02% | 15.2 | 2.91 |
| 01/15 | 1,434 | 1,459 | 1,434 | 1,456 | +0.9% | 9,400 | 96億7768万 | +2.46% | 15.09 | 2.89 |
| 01/14 | 1,415 | 1,443 | 1,412 | 1,443 | +1.33% | 19,900 | 95億9127万 | +1.62% | 14.96 | 2.86 |
| 01/13 | 1,451 | 1,451 | 1,418 | 1,424 | -0.63% | 17,600 | 94億6498万 | +0.35% | 14.76 | 2.82 |
| 01/09 | 1,426 | 1,452 | 1,426 | 1,433 | +0.49% | 9,500 | 95億2480万 | +0.99% | 14.86 | 2.84 |
| 01/08 | 1,443 | 1,443 | 1,416 | 1,426 | +0.56% | 11,600 | 94億7828万 | +0.49% | 14.78 | 2.83 |
| 01/07 | 1,439 | 1,450 | 1,411 | 1,418 | -1.66% | 24,800 | 94億2510万 | -0.14% | 14.7 | 2.81 |
| 01/06 | 1,433 | 1,459 | 1,428 | 1,442 | +0.7% | 26,800 | 95億8463万 | +1.34% | 14.95 | 2.86 |
| 01/05 | 1,434 | 1,446 | 1,426 | 1,432 | -0.42% | 17,100 | 95億1816万 | +0.63% | 14.85 | 2.84 |
| 2025 | ||||||||||
| 12/30 | 1,433 | 1,448 | 1,429 | 1,438 | +0.21% | 9,700 | 95億5804万 | +1.05% | 14.91 | 3.1 |
| 12/29 | 1,445 | 1,478 | 1,435 | 1,435 | -1.24% | 22,100 | 95億3810万 | +0.84% | 14.88 | 3.09 |
| 12/26 | 1,435 | 1,459 | 1,433 | 1,453 | +0.83% | 10,300 | 96億5774万 | +2.11% | 15.06 | 3.13 |
| 12/25 | 1,414 | 1,442 | 1,403 | 1,441 | +2.2% | 16,600 | 95億7798万 | +1.41% | 14.94 | 3.1 |
| 12/24 | 1,412 | 1,413 | 1,404 | 1,410 | -0.14% | 10,400 | 93億7193万 | -0.77% | 14.62 | 3.04 |
| 12/23 | 1,415 | 1,430 | 1,412 | 1,412 | -0.21% | 14,700 | 93億8522万 | -0.63% | 14.64 | 3.04 |
| 12/22 | 1,401 | 1,421 | 1,401 | 1,415 | -0.7% | 7,900 | 94億516万 | -0.42% | 14.67 | 3.05 |
| 12/19 | 1,396 | 1,426 | 1,396 | 1,425 | +2.08% | 11,100 | 94億7163万 | +0.21% | 14.77 | 3.07 |
| 12/18 | 1,412 | 1,412 | 1,395 | 1,396 | -1.13% | 9,100 | 92億7887万 | -1.83% | 14.47 | 3.01 |
| 12/17 | 1,402 | 1,413 | 1,390 | 1,412 | +0.71% | 14,300 | 93億8522万 | -0.77% | 14.64 | 3.04 |
| 12/16 | 1,430 | 1,438 | 1,402 | 1,402 | -1.2% | 21,900 | 93億1876万 | -1.48% | 14.54 | 3.02 |
| 12/15 | 1,403 | 1,430 | 1,403 | 1,419 | +1.72% | 9,100 | 94億3175万 | -0.35% | 14.71 | 3.06 |
| 12/12 | 1,392 | 1,403 | 1,392 | 1,395 | +0.22% | 6,600 | 92億7223万 | -2.04% | 14.46 | 3 |
| 12/11 | 1,414 | 1,414 | 1,391 | 1,392 | -1% | 6,800 | 92億5229万 | -2.25% | 14.43 | 3 |
| 12/10 | 1,395 | 1,419 | 1,390 | 1,406 | +1.15% | 17,300 | 93億4534万 | -1.4% | 14.58 | 3.03 |
| 12/09 | 1,416 | 1,424 | 1,390 | 1,390 | -1.84% | 18,400 | 92億3899万 | -2.52% | 14.41 | 2.99 |
| 12/08 | 1,415 | 1,434 | 1,410 | 1,416 | -0.14% | 8,400 | 94億1181万 | -0.7% | 14.68 | 3.05 |
| 12/05 | 1,420 | 1,434 | 1,418 | 1,418 | -0.14% | 6,000 | 94億2510万 | -0.42% | 14.7 | 3.05 |
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 12月期 | 2,373 4,745 12/30 | 1,608 3,215 12/25 | 3,481,600 1,740,800 12/23 | 115億9345万 | 78億5520万 | 103億5055万 12/30 |
| 2020年 12月期 | 2,145 4,290 1/6 | 435 870 3/23 | 641,400 320,700 4/10 | 104億8175万 | 22億3389万 | 27億1456万 12/30 |
| 2022年 3月期 | 655 1,310 4/5 | 290 580 1/28 | 297,400 148,700 4/5 | 34億8634万 | 15億8757万 | 18億1194万 3/31 |
| 2023年 3月期 | 692 1,383 2/7 | 279 557 12/28 | 16,814,000 8,407,000 2/10 | 38億5403万 | 15億3081万 | 26億5042万 3/31 |
| 2024年 3月期 | 798 1,595 2/6 | 331 662 10/24 | 6,015,800 3,007,900 5/24 | 49億4032万 | 20億3524万 | 44億2394万 3/29 |
| 2025年 3月期 | 1,870 10/8 | 491 981 5/30 | 5,807,800 2,903,900 7/24 | 122億5740万 | 30億4049万 | 86億3569万 3/31 |
| 2026年 3月期 | 1,622 9/9 9/8 | 1,095 4/7 | 296,300 9/3 | 107億643万 | 72億2783万 | 73億9611万 3/31 |
| 最新 | 910 2026/5/8 | 189,400 | 60億8859万 | |||
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。
