Cross E HD（231A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える新規登録の受付は残り1日本日23:59まで無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

11/6

前日 (11/5): 975
始値: 961
高値: 961
安値: 950
終値 -2.56%: 950
出来高 +52.38%: 3,200

乖離率

株価（5日） 移動平均値: -2.76%
977
株価（25日） 移動平均値: -5.75%
1,008
出来高（5日） 移動平均値: +81.82%
1,760

2026/05/28～2026/11/06

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
11/06	961	961	950	950	-2.56%	3,200	-	-5.75%	-	-
11/05	979	979	975	975	-0.31%	2,100	-	-3.66%	-	-
11/04	990	990	978	978	-1.51%	900	-	-3.65%	-	-
11/02	977	993	977	993	+0.61%	1,500	-	-2.65%	-	-
10/30	995	995	987	987	-1.4%	1,100	-	-3.61%	-	-
10/29	1,004	1,004	960	1,001	-1.67%	7,600	-	-2.63%	-	-
10/28	1,008	1,018	1,008	1,018	+1.29%	400	-	-1.26%	-	-
10/27	1,005	1,005	1,003	1,005	0%	300	-	-2.8%	-	-
10/26	1,022	1,022	1,005	1,005	+0.3%	500	-	-3.09%	-	-
10/23	1,008	1,008	1,002	1,002	-0.69%	1,900	-	-3.65%	-	-
10/22	1,012	1,012	1,008	1,009	-0.59%	1,100	-	-3.17%	-	-
10/21	1,011	1,015	1,011	1,015	+0.4%	1,100	-	-2.78%	-	-
10/20	1,011	1,014	1,011	1,011	0%	1,000	-	-3.35%	-	-
10/19	1,007	1,011	1,007	1,011	+0.4%	1,300	-	-3.53%	-	-
10/16	1,005	1,009	1,005	1,007	-0.1%	900	-	-4.19%	-	-
10/15	1,017	1,017	1,008	1,008	-1.18%	700	-	-4.27%	-	-
10/14	1,017	1,020	1,017	1,020	+0.99%	500	-	-3.41%	-	-
10/13	1,019	1,019	1,010	1,010	-0.3%	600	-	-4.54%	-	-
10/09	1,013	1,013	1,006	1,013	-0.2%	2,100	-	-4.43%	-	-
10/08	1,015	1,021	1,012	1,015	-0.98%	1,000	-	-4.52%	-	-
10/07	1,020	1,025	1,020	1,025	+0.49%	600	-	-3.76%	-	-
10/06	1,028	1,028	1,019	1,020	-0.87%	2,800	-	-4.4%	-	-
10/05	1,031	1,031	1,015	1,029	-0.96%	5,100	-	-3.65%	-	-
10/02	1,041	1,041	1,028	1,039	-0.38%	3,200	-	-2.9%	-	-
10/01	1,042	1,065	1,040	1,043	-1.88%	1,700	-	-2.61%	-	-
09/30	1,050	1,075	1,036	1,063	+1.33%	1,600	-	-0.75%	-	-
09/29	1,049	1,085	1,048	1,049	-5.32%	3,800	-	-2.15%	-	-
09/28	1,093	1,108	1,085	1,108	+2.12%	1,300	-	+3.36%	-	-
09/25	1,090	1,090	1,083	1,085	-0.46%	1,000	-	+1.4%	-	-
09/24	1,092	1,093	1,084	1,090	+0.65%	2,300	-	+1.96%	-	-
09/18	1,080	1,085	1,075	1,083	+0.46%	1,900	-	+1.31%	-	-
09/17	1,080	1,080	1,078	1,078	-0.19%	200	-	+0.94%	-	-
09/16	1,069	1,082	1,069	1,080	-0.37%	300	-	+1.12%	-	-
09/15	1,069	1,084	1,069	1,084	+1.88%	900	-	+1.59%	-	-
09/14	1,061	1,064	1,061	1,064	+0.38%	500	-	-0.19%	-	-
09/11	1,060	1,060	1,060	1,060	0%	100	-	-0.56%	-	-
09/10	1,060	1,060	1,060	1,060	-0.47%	300	-	-0.66%	-	-
09/09	1,065	1,065	1,062	1,065	0%	700	-	-0.19%	-	-
09/08	1,069	1,069	1,061	1,065	-1.3%	1,000	-	-0.19%	-	-
09/07	1,061	1,079	1,061	1,079	+0.84%	1,300	-	+1.12%	-	-
09/04	1,069	1,071	1,054	1,070	0%	2,800	-	+0.38%	-	-
09/03	1,072	1,072	1,070	1,070	-0.19%	500	-	+0.38%	-	-
09/02	1,073	1,076	1,072	1,072	0%	1,200	-	+0.56%	-	-
09/01	1,072	1,072	1,067	1,072	0%	2,000	-	+0.56%	-	-
08/31	1,077	1,077	1,072	1,072	0%	1,500	-	+0.56%	-	-
08/28	1,083	1,098	1,061	1,072	+1.13%	7,300	-	+0.56%	-	-
08/27	1,062	1,063	1,059	1,060	-0.28%	1,700	-	-0.47%	-	-
08/26	1,060	1,072	1,060	1,063	+0.38%	1,400	-	-0.28%	-	-
08/25	1,060	1,060	1,059	1,059	-0.19%	800	-	-0.66%	-	-
08/24	1,063	1,072	1,061	1,061	-2.12%	1,700	-	-0.56%	-	-
08/21	1,052	1,084	1,050	1,084	+3.04%	1,500	-	+1.5%	-	-
08/20	1,056	1,059	1,050	1,052	-0.38%	1,500	-	-1.41%	-	-
08/18	1,063	1,063	1,053	1,056	-0.94%	800	-	-1.12%	-	-
08/17	1,062	1,066	1,054	1,066	-0.28%	900	-	-0.19%	-	-
08/14	1,059	1,069	1,050	1,069	+0.94%	2,900	-	+0.19%	-	-
08/13	1,071	1,083	1,059	1,059	-1.49%	3,200	-	-0.66%	-	-
08/12	1,072	1,075	1,072	1,075	+0.28%	200	-	+0.84%	-	-
08/10	1,056	1,072	1,056	1,072	+1.52%	600	-	+0.75%	-	-
08/07	1,066	1,066	1,056	1,056	-1.31%	900	-	-0.66%	-	-
08/06	1,070	1,070	1,070	1,070	+0.38%	100	-	+0.75%	-	-
08/05	1,070	1,070	1,065	1,066	-0.37%	300	-	+0.57%	-	-
08/04	1,070	1,070	1,070	1,070	+1.52%	100	-	+1.04%	-	-
08/03	1,069	1,069	1,054	1,054	-1.13%	400	-	-0.47%	-	-
07/31	1,040	1,066	1,040	1,066	0%	3,100	-	+0.76%	-	-
07/30	1,066	1,066	1,066	1,066	-0.28%	300	-	+0.85%	-	-
07/29	1,069	1,069	1,069	1,069	+0.19%	100	-	+0.94%	-	-
07/27	1,087	1,087	1,067	1,067	0%	600	-	+0.85%	-	-
07/24	1,079	1,079	1,067	1,067	-0.28%	1,100	-	+0.85%	-	-
07/22	1,069	1,070	1,069	1,070	+0.09%	300	-	+1.13%	-	-
07/21	1,088	1,109	1,069	1,069	+0.56%	1,200	-	+1.14%	-	-
07/17	1,065	1,065	1,063	1,063	-1.57%	300	-	+0.66%	-	-
07/16	1,077	1,080	1,077	1,080	+0.56%	1,000	-	+2.37%	-	-
07/10	1,074	1,074	1,074	1,074	-0.09%	100	-	+1.8%	-	-
07/09	1,079	1,079	1,075	1,075	-0.46%	1,800	-	+1.99%	-	-
07/08	1,071	1,080	1,071	1,080	+1.12%	1,000	-	+2.56%	-	-
07/07	1,070	1,070	1,053	1,068	-0.28%	1,600	-	+1.62%	-	-
07/06	1,071	1,071	1,071	1,071	+2%	200	-	+1.9%	-	-
07/03	1,041	1,192	1,041	1,050	+0.77%	11,800	-	-0.19%	-	-
07/02	1,049	1,050	1,042	1,042	-0.76%	1,100	-	-1.04%	-	-
07/01	1,050	1,050	1,050	1,050	+0.1%	100	-	-0.28%	-	-
06/29	1,022	1,049	1,022	1,049	+2.14%	1,200	-	-0.47%	-	-
06/26	1,032	1,032	1,020	1,027	-2.19%	4,200	-	-2.65%	-	-
06/25	1,033	1,050	1,033	1,050	+1.25%	500	-	-0.76%	-	-
06/23	1,029	1,046	1,029	1,037	+0.88%	700	-	-2.17%	-	-
06/22	1,030	1,038	1,028	1,028	-1.06%	1,100	-	-3.29%	-	-
06/19	1,026	1,039	1,026	1,039	-1.24%	1,100	-	-2.44%	-	-
06/18	1,035	1,052	1,035	1,052	+1.45%	1,700	-	-1.5%	-	-
06/17	1,055	1,055	1,037	1,037	-1.71%	1,300	-	-3.08%	-	-
06/16	1,066	1,066	1,025	1,055	-3.74%	5,500	-	-1.68%	-	-
06/15	1,051	1,096	1,051	1,096	+3.79%	800	-	+1.95%	-	-
06/11	1,056	1,056	1,056	1,056	0%	300	-	-1.86%	-	-
06/10	1,056	1,056	1,056	1,056	-1.31%	200	-	-2.04%	-	-
06/08	1,070	1,070	1,070	1,070	+1.61%	100	-	-1.02%	-	-
06/05	1,038	1,053	1,038	1,053	+0.77%	300	-	-2.77%	-	-
06/04	1,063	1,063	1,045	1,045	+0.38%	200	-	-3.78%	-	-
06/03	1,050	1,050	1,041	1,041	-2.07%	400	-	-4.41%	-	-
06/02	1,068	1,068	1,063	1,063	+1.24%	200	-	-2.66%	-	-
06/01	1,050	1,050	1,050	1,050	0%	300	-	-4.11%	-	-
05/29	1,050	1,050	1,050	1,050	-0.1%	300	-	-4.28%	-	-
05/28	1,053	1,054	1,051	1,051	-1.31%	700	-	-4.45%	-	-

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
2024年 9月期	1,140 8/29	956 9/27	230,900 8/29	28億2697万	23億7068万	-	-5.92% 10/9
2025年 9月期	1,264 9/24	715 12/26	20,400 12/16	31億3724万	17億7305万	+10.3% 5/16	-10.74% 12/16
最新	950 2026/11/6		3,200	23億6284万		-5.75% 1,008

年間値上がり率

2025/12/30 vs 2024/12/30: 56%（1.56倍）
2026/11/06 vs 2025/12/30: -19%（0.81倍）
過去安値 715円（2024/12/26）: 33%（1.33倍）
950円（11/6）

Cross E HD（231A）の株価チャート

株価

11/6

乖離率

2026/05/28～2026/11/06

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