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
09/25	727	727	700	700	-1.69%	26,300	-	-7.28%	-	-
09/24	712	732	712	712	0%	30,100	-	-6.07%	-	-
09/18	727	730	710	712	-2.73%	33,000	-	-6.44%	-	-
09/17	734	753	732	732	-0.68%	10,800	-	-4.06%	-	-
09/16	745	749	737	737	-1.47%	6,200	-	-3.53%	-	-
09/15	752	756	746	748	-0.53%	5,100	-	-2.35%	-	-
09/14	756	765	749	752	-0.53%	5,500	-	-1.83%	-	-
09/11	732	765	728	756	+1.89%	28,800	-	-1.43%	-	-
09/10	735	752	732	742	+0.95%	19,400	-	-3.26%	-	-
09/09	752	756	735	735	-2.39%	19,700	-	-4.05%	-	-
09/08	749	769	748	753	+0.27%	14,700	-	-1.83%	-	-
09/07	750	751	743	751	0%	11,100	-	-2.09%	-	-
09/04	742	752	742	751	+1.21%	19,000	-	-1.96%	-	-
09/03	751	754	738	742	-1.72%	47,500	-	-2.88%	-	-
09/02	775	775	750	755	-2.2%	24,700	-	-0.92%	-	-
09/01	782	784	771	772	-1.28%	15,600	-	+1.71%	-	-
08/31	785	789	780	782	-0.38%	9,000	-	+3.44%	-	-
08/28	791	799	785	785	-0.51%	21,300	-	+4.39%	-	-
08/27	777	790	775	789	+1.41%	18,400	-	+5.48%	-	-
08/26	791	791	778	778	-0.89%	6,900	-	+4.71%	-	-
08/25	795	795	781	785	-0.63%	14,000	-	+6.22%	-	-
08/24	785	794	782	790	+0.64%	15,400	-	+7.63%	-	-
08/21	770	785	766	785	+2.48%	17,100	-	+7.53%	-	-
08/20	766	774	764	766	+0.66%	14,300	-	+5.66%	-	-
08/19	775	780	754	761	-2.44%	50,800	-	+5.55%	-	-
08/18	780	794	777	780	-0.26%	29,100	-	+8.79%	-	-
08/17	773	782	765	782	+1.03%	27,000	-	+9.83%	-	-
08/14	758	776	758	774	+1.71%	31,300	-	+9.48%	-	-
08/13	770	772	757	761	-0.65%	19,900	-	+8.4%	-	-
08/12	766	766	753	766	-0.13%	29,000	-	+9.74%	-	-
08/10	757	770	757	767	+1.19%	19,900	-	+10.68%	-	-
08/07	761	776	757	758	-0.26%	40,200	-	+10.17%	-	-
08/06	746	768	744	760	+3.97%	33,800	-	+11.44%	-	-
08/05	760	762	728	731	-3.31%	75,100	-	+7.98%	-	-
08/04	769	796	750	756	+0.67%	100,200	-	+12.5%	-	-
08/03	726	775	722	751	+3.44%	90,700	-	+12.76%	-	-
07/31	696	779	683	726	+5.52%	70,700	-	+10%	-	-
07/30	692	694	687	688	-0.86%	15,200	-	+4.88%	-	-
07/29	691	698	683	694	+0.29%	20,600	-	+6.44%	-	-
07/28	695	699	677	692	-1.14%	20,000	-	+6.79%	-	-
07/27	695	708	687	700	+3.09%	54,100	-	+8.53%	-	-
07/24	681	686	672	679	-0.29%	20,700	-	+5.93%	-	-
07/23	678	691	677	681	+0.89%	18,900	-	+6.57%	-	-
07/22	675	678	671	675	0%	9,500	-	+6.13%	-	-
07/21	663	677	663	675	+1.81%	9,600	-	+6.64%	-	-
07/17	681	681	663	663	-2.64%	20,500	-	+5.24%	-	-
07/16	671	681	670	681	+2.1%	38,400	-	+8.44%	-	-
07/15	659	669	658	667	+0.91%	14,500	-	+6.72%	-	-
07/14	658	670	658	661	+0.61%	21,200	-	+6.27%	-	-
07/13	656	669	655	657	-1.05%	19,600	-	+5.8%	-	-
07/10	651	670	651	664	+2.15%	26,700	-	+6.92%	-	-
07/09	658	658	650	650	-1.22%	16,800	-	+4.84%	-	-
07/08	648	658	644	658	+1.54%	20,200	-	+6.47%	-	-
07/07	650	663	645	648	-0.15%	26,100	-	+5.02%	-	-
07/06	640	656	638	649	+1.72%	40,200	-	+5.19%	-	-
07/03	620	638	620	638	+3.4%	25,200	-	+3.57%	-	-
07/02	617	635	617	617	-0.32%	22,400	-	0%	-	-
07/01	620	625	607	619	+0.16%	19,500	-	0%	-	-
06/30	610	620	600	618	+1.31%	18,700	-	-0.48%	-	-
06/29	597	619	597	610	+2.18%	35,000	-	-2.09%	-	-
06/26	610	610	596	597	-1.81%	45,000	-	-4.48%	-	-
06/25	624	624	608	608	-0.16%	52,500	-	-3.18%	-	-
06/24	590	610	590	609	+2.7%	37,200	-	-3.49%	-	-
06/23	610	610	588	593	-2.63%	78,400	-	-6.47%	-	-
06/22	611	630	609	609	-0.16%	69,700	-	-4.69%	-	-
06/19	620	620	601	610	-1.93%	60,000	-	-5.13%	-	-
06/18	619	625	608	622	+1.97%	36,800	-	-3.72%	-	-
06/17	592	620	592	610	+2.69%	86,000	-	-6.15%	-	-
06/16	605	609	590	594	-1.49%	46,900	-	-9.31%	-	-
06/15	603	626	597	603	-0.66%	68,700	-	-8.77%	-	-
06/12	600	615	592	607	+1.17%	93,300	-	-9.13%	-	-
06/11	597	600	580	600	-1.64%	95,500	-	-11.76%	-	-
06/10	631	636	608	610	-3.33%	100,200	-	-13.23%	-	-
06/09	645	650	631	631	-1.56%	53,900	-	-12.85%	-	-
06/08	633	648	628	641	-0.31%	69,900	-	-13.96%	-	-
06/05	601	651	601	643	+5.41%	133,200	-	-16.06%	-	-
06/04	633	633	608	610	-3.94%	112,600	-	-22.39%	-	-
06/03	644	644	632	635	-1.4%	40,200	-	-21.51%	-	-
06/02	631	652	620	644	+1.9%	89,700	-	-22.5%	-	-
06/01	637	645	616	632	-2.32%	86,700	-	-25.91%	-	-
05/29	665	671	647	647	-3.58%	55,600	-	-26.14%	-	-
05/28	659	674	659	671	+1.67%	28,600	-	-25.36%	-	-
05/27	673	673	650	660	-1.79%	33,700	-	-28.26%	-	-
05/26	668	675	662	672	+0.75%	30,900	-	-28.66%	-	-
05/25	677	678	660	667	0%	47,600	-	-30.81%	-	-
05/22	670	675	652	667	-1.77%	68,500	-	-32.35%	-	-
05/21	695	701	677	679	-2.16%	40,100	-	-32.57%	-	-
05/20	704	704	688	694	-2.94%	39,400	-	-32.49%	-	-
05/19	715	724	700	715	+2.14%	51,900	-	-31.77%	-	-
05/18	719	719	679	700	-0.57%	144,700	-	-34.46%	-	-
05/15	712	733	696	704	-1.12%	107,700	-	-35.29%	-	-
05/14	736	737	702	712	-3.26%	82,900	-	-35.74%	-	-
05/13	723	752	710	736	-0.81%	112,800	-	-34.69%	-	-
05/12	778	778	735	742	-4.63%	172,100	-	-35.25%	-	-
05/11	760	781	760	778	-14.51%	418,500	-	-33.1%	-	-
05/08	1,170	1,179	909	910	-22.22%	189,400	-	-22.75%	-	-
05/07	1,161	1,176	1,151	1,170	+1.92%	16,600	-	-1.35%	-	-
05/01	1,160	1,173	1,148	1,148	-1.03%	12,400	-	-3.2%	-	-
04/30	1,184	1,216	1,147	1,160	+0.52%	42,800	-	-2.44%	-	-
04/28	1,160	1,170	1,154	1,154	+0.09%	11,700	-	-3.19%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	-	-18.66% 1/31
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	+83.51% 4/20	-55.01% 3/16
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	+25.15% 4/5	-15.83% 8/20
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	+92.48% 2/6	-16.24% 3/14
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	+39.91% 11/7	-16.63% 10/23
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	+117.07% 7/24	-23.59% 4/7
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	+10.54% 9/8	-22.72% 5/8
最新	700 2026/9/25		26,300	46億8353万		-7.28% 755

年間値上がり率

2020/12/30 vs 2019/12/30: -76%（0.24倍）
2021/12/30 vs 2020/12/30: -29%（0.71倍）
2022/12/30 vs 2021/12/30: -20%（0.8倍）
2023/12/29 vs 2022/12/30: 67%（1.67倍）
2024/12/30 vs 2023/12/29: 234%（3.34倍）
2025/12/30 vs 2024/12/30: -11%（0.89倍）
2026/09/25 vs 2025/12/30: -51%（0.49倍）
過去安値 279円（2022/12/28）: 151%（2.51倍）
700円（9/25）

AIAIグループ（6557）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート