Cross E HD（231A）の株価チャート
株価
7/9
- 前日 (7/8)
- 1,080
- 始値
- 1,079
- 高値
- 1,079
- 安値
- 1,075
- 終値 -0.46%
- 1,075
- 出来高 +80%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,069 - 株価（25日）
移動平均値 - +1.99%
1,054 - 出来高（5日）
移動平均値 - -45.12%
3,280
2026/02/03～2026/07/09
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 | ||||||||||
| 07/09 | 1,079 | 1,079 | 1,075 | 1,075 | -0.46% | 1,800 | 26億7374万 | +1.99% | 12.49 | 0.9 |
| 07/08 | 1,071 | 1,080 | 1,071 | 1,080 | +1.12% | 1,000 | 26億8617万 | +2.56% | 12.55 | 0.91 |
| 07/07 | 1,070 | 1,070 | 1,053 | 1,068 | -0.28% | 1,600 | 26億5632万 | +1.62% | 12.41 | 0.9 |
| 07/06 | 1,071 | 1,071 | 1,071 | 1,071 | +2% | 200 | 26億6379万 | +1.9% | 12.45 | 0.9 |
| 07/03 | 1,041 | 1,192 | 1,041 | 1,050 | +0.77% | 11,800 | 26億1156万 | -0.19% | 12.2 | 0.88 |
| 07/02 | 1,049 | 1,050 | 1,042 | 1,042 | -0.76% | 1,100 | 25億9166万 | -1.04% | 12.11 | 0.88 |
| 07/01 | 1,050 | 1,050 | 1,050 | 1,050 | +0.1% | 100 | 26億1156万 | -0.28% | 12.2 | 0.88 |
| 06/29 | 1,022 | 1,049 | 1,022 | 1,049 | +2.14% | 1,200 | 26億907万 | -0.47% | 12.19 | 0.88 |
| 06/26 | 1,032 | 1,032 | 1,020 | 1,027 | -2.19% | 4,200 | 25億5435万 | -2.65% | 11.94 | 0.86 |
| 06/25 | 1,033 | 1,050 | 1,033 | 1,050 | +1.25% | 500 | 26億1156万 | -0.76% | 12.2 | 0.88 |
| 06/23 | 1,029 | 1,046 | 1,029 | 1,037 | +0.88% | 700 | 25億7922万 | -2.17% | 12.05 | 0.87 |
| 06/22 | 1,030 | 1,038 | 1,028 | 1,028 | -1.06% | 1,100 | 25億5684万 | -3.29% | 11.95 | 0.86 |
| 06/19 | 1,026 | 1,039 | 1,026 | 1,039 | -1.24% | 1,100 | 25億8420万 | -2.44% | 12.08 | 0.87 |
| 06/18 | 1,035 | 1,052 | 1,035 | 1,052 | +1.45% | 1,700 | 26億1653万 | -1.5% | 12.23 | 0.88 |
| 06/17 | 1,055 | 1,055 | 1,037 | 1,037 | -1.71% | 1,300 | 25億7922万 | -3.08% | 12.05 | 0.87 |
| 06/16 | 1,066 | 1,066 | 1,025 | 1,055 | -3.74% | 5,500 | 26億2399万 | -1.68% | 12.26 | 0.89 |
| 06/15 | 1,051 | 1,096 | 1,051 | 1,096 | +3.79% | 800 | 27億2597万 | +1.95% | 12.74 | 0.92 |
| 06/11 | 1,056 | 1,056 | 1,056 | 1,056 | 0% | 300 | 26億2648万 | -1.86% | 12.27 | 0.89 |
| 06/10 | 1,056 | 1,056 | 1,056 | 1,056 | -1.31% | 200 | 26億2648万 | -2.04% | 12.27 | 0.89 |
| 06/08 | 1,070 | 1,070 | 1,070 | 1,070 | +1.61% | 100 | 26億6130万 | -1.02% | 12.44 | 0.9 |
| 06/05 | 1,038 | 1,053 | 1,038 | 1,053 | +0.77% | 300 | 26億1902万 | -2.77% | 12.24 | 0.88 |
| 06/04 | 1,063 | 1,063 | 1,045 | 1,045 | +0.38% | 200 | 25億9912万 | -3.78% | 12.15 | 0.88 |
| 06/03 | 1,050 | 1,050 | 1,041 | 1,041 | -2.07% | 400 | 25億8917万 | -4.41% | 12.1 | 0.87 |
| 06/02 | 1,068 | 1,068 | 1,063 | 1,063 | +1.24% | 200 | 26億4389万 | -2.66% | 12.35 | 0.89 |
| 06/01 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 26億1156万 | -4.11% | 12.2 | 0.88 |
| 05/29 | 1,050 | 1,050 | 1,050 | 1,050 | -0.1% | 300 | 26億1156万 | -4.28% | 12.2 | 0.88 |
| 05/28 | 1,053 | 1,054 | 1,051 | 1,051 | -1.31% | 700 | 26億1404万 | -4.45% | 12.22 | 0.88 |
| 05/27 | 1,080 | 1,080 | 1,065 | 1,065 | -1.84% | 700 | 26億4886万 | -3.45% | 12.38 | 0.9 |
| 05/26 | 1,085 | 1,085 | 1,085 | 1,085 | +1.4% | 500 | 26億9861万 | -1.81% | 12.61 | 0.91 |
| 05/25 | 1,061 | 1,070 | 1,061 | 1,070 | +0.94% | 500 | 26億6130万 | -3.34% | 12.44 | 0.9 |
| 05/22 | 1,068 | 1,068 | 1,059 | 1,060 | -1.49% | 1,800 | 26億3643万 | -4.42% | 12.32 | 0.89 |
| 05/21 | 1,100 | 1,100 | 1,075 | 1,076 | +0.09% | 1,800 | 26億7622万 | -3.15% | 12.51 | 0.9 |
| 05/20 | 1,093 | 1,099 | 1,075 | 1,075 | -1.56% | 2,900 | 26億7374万 | -3.5% | 12.49 | 0.9 |
| 05/19 | 1,105 | 1,105 | 1,092 | 1,092 | -0.73% | 600 | 27億1602万 | -2.15% | 12.69 | 0.92 |
| 05/18 | 1,113 | 1,113 | 1,100 | 1,100 | 0% | 400 | 27億3592万 | -1.61% | 12.78 | 0.92 |
| 05/15 | 1,103 | 1,105 | 1,100 | 1,100 | +0.64% | 600 | 27億3592万 | -1.79% | 12.78 | 0.92 |
| 05/14 | 1,101 | 1,101 | 1,093 | 1,093 | -1.09% | 1,300 | 27億1850万 | -2.5% | 12.7 | 0.92 |
| 05/13 | 1,110 | 1,110 | 1,105 | 1,105 | +0.45% | 300 | 27億4835万 | -1.52% | 12.84 | 0.93 |
| 05/12 | 1,117 | 1,126 | 1,100 | 1,100 | -1.61% | 2,700 | 27億3592万 | -2.05% | 12.78 | 0.92 |
| 05/11 | 1,117 | 1,118 | 1,117 | 1,118 | +0.09% | 400 | 27億8068万 | -0.45% | 12.99 | 0.94 |
| 05/07 | 1,117 | 1,117 | 1,117 | 1,117 | +0.63% | 200 | 27億7820万 | -0.8% | 12.98 | 0.94 |
| 05/01 | 1,117 | 1,117 | 1,110 | 1,110 | +0.09% | 400 | 27億6079万 | -1.42% | 12.9 | 0.93 |
| 04/30 | 1,107 | 1,120 | 1,107 | 1,109 | -1.6% | 1,800 | 27億5830万 | -1.68% | 12.89 | 0.93 |
| 04/28 | 1,127 | 1,128 | 1,127 | 1,127 | -0.09% | 3,700 | 28億307万 | -0.18% | 13.1 | 0.95 |
| 04/27 | 1,130 | 1,130 | 1,128 | 1,128 | 0% | 200 | 28億556万 | 0% | 13.11 | 0.95 |
| 04/24 | 1,128 | 1,128 | 1,128 | 1,128 | +1.17% | 100 | 28億556万 | -0.09% | 13.11 | 0.95 |
| 04/23 | 1,120 | 1,120 | 1,115 | 1,115 | -0.89% | 1,300 | 27億7322万 | -1.33% | 12.96 | 0.94 |
| 04/21 | 1,117 | 1,135 | 1,117 | 1,125 | +0.72% | 600 | 27億9810万 | -0.53% | 13.08 | 0.95 |
| 04/20 | 1,137 | 1,137 | 1,105 | 1,117 | -0.36% | 4,000 | 27億7820万 | -1.24% | 12.98 | 0.94 |
| 04/17 | 1,119 | 1,121 | 1,119 | 1,121 | +0.18% | 400 | 27億8815万 | -0.88% | 13.03 | 0.94 |
| 04/16 | 1,119 | 1,119 | 1,119 | 1,119 | -0.09% | 200 | 27億8317万 | -1.06% | 13.01 | 0.94 |
| 04/15 | 1,117 | 1,120 | 1,117 | 1,120 | -0.18% | 200 | 27億8566万 | -0.97% | 13.02 | 0.94 |
| 04/14 | 1,118 | 1,122 | 1,118 | 1,122 | +0.27% | 600 | 27億9063万 | -0.88% | 13.04 | 0.94 |
| 04/13 | 1,120 | 1,120 | 1,119 | 1,119 | -0.09% | 600 | 27億8317万 | -1.15% | 13.01 | 0.94 |
| 04/10 | 1,133 | 1,133 | 1,120 | 1,120 | -0.44% | 1,100 | 27億8566万 | -1.06% | 13.02 | 0.94 |
| 04/09 | 1,146 | 1,146 | 1,123 | 1,125 | -2% | 700 | 27億9810万 | -0.62% | 13.08 | 0.95 |
| 04/08 | 1,124 | 1,148 | 1,124 | 1,148 | +3.05% | 1,100 | 28億5530万 | +1.41% | 13.34 | 0.96 |
| 04/07 | 1,130 | 1,139 | 1,105 | 1,114 | -3.3% | 4,700 | 27億7074万 | -1.5% | 12.95 | 0.94 |
| 04/06 | 1,152 | 1,152 | 1,152 | 1,152 | +0.17% | 200 | 28億6525万 | +1.68% | 13.39 | 0.97 |
| 04/03 | 1,140 | 1,150 | 1,140 | 1,150 | +2.04% | 300 | 28億6028万 | +1.59% | 13.37 | 0.97 |
| 04/02 | 1,127 | 1,127 | 1,127 | 1,127 | +1.53% | 200 | 28億307万 | -0.44% | 13.1 | 0.95 |
| 04/01 | 1,110 | 1,110 | 1,110 | 1,110 | -1.07% | 2,200 | 27億6079万 | -2.03% | 12.9 | 0.93 |
| 03/31 | 1,135 | 1,135 | 1,122 | 1,122 | +0.09% | 400 | 27億9063万 | -1.06% | 13.04 | 0.94 |
| 03/30 | 1,120 | 1,121 | 1,120 | 1,121 | -5.4% | 300 | 27億8815万 | -1.32% | 13.03 | 0.94 |
| 03/27 | 1,120 | 1,185 | 1,120 | 1,185 | +5.71% | 1,200 | 29億4733万 | +4.22% | 13.77 | 1 |
| 03/26 | 1,158 | 1,158 | 1,120 | 1,121 | -3.2% | 1,200 | 27億8815万 | -1.23% | 13.03 | 0.94 |
| 03/25 | 1,130 | 1,167 | 1,130 | 1,158 | +2.75% | 1,600 | 28億8017万 | +1.94% | 13.46 | 0.97 |
| 03/24 | 1,130 | 1,130 | 1,120 | 1,127 | +1.44% | 600 | 28億307万 | -0.79% | 13.1 | 0.95 |
| 03/23 | 1,139 | 1,139 | 1,110 | 1,111 | -3.14% | 3,200 | 27億6327万 | -2.29% | 12.91 | 0.93 |
| 03/19 | 1,140 | 1,147 | 1,140 | 1,147 | 0% | 200 | 28億5281万 | +0.7% | 13.33 | 0.96 |
| 03/18 | 1,140 | 1,147 | 1,140 | 1,147 | +0.61% | 600 | 28億5281万 | +0.61% | 13.33 | 0.96 |
| 03/17 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 300 | 28億3540万 | -0.09% | 13.25 | 0.96 |
| 03/16 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 200 | 28億1053万 | -1.05% | 13.13 | 0.95 |
| 03/13 | 1,121 | 1,121 | 1,120 | 1,120 | 0% | 4,400 | 27億8566万 | -2.01% | 13.02 | 0.94 |
| 03/12 | 1,131 | 1,135 | 1,120 | 1,120 | -0.88% | 2,500 | 27億8566万 | -2.1% | 13.02 | 0.94 |
| 03/11 | 1,135 | 1,135 | 1,130 | 1,130 | -0.35% | 1,300 | 28億1053万 | -1.4% | 13.13 | 0.95 |
| 03/10 | 1,134 | 1,135 | 1,134 | 1,134 | +1.7% | 1,600 | 28億2048万 | -1.22% | 13.18 | 0.95 |
| 03/09 | 1,121 | 1,129 | 1,115 | 1,115 | -0.36% | 2,100 | 27億7322万 | -3.04% | 12.96 | 0.94 |
| 03/06 | 1,124 | 1,124 | 1,119 | 1,119 | -0.44% | 2,800 | 27億8317万 | -2.95% | 13.01 | 0.94 |
| 03/05 | 1,127 | 1,131 | 1,121 | 1,124 | 0% | 2,500 | 27億9561万 | -2.68% | 13.06 | 0.94 |
| 03/04 | 1,139 | 1,139 | 1,117 | 1,124 | -1.32% | 3,200 | 27億9561万 | -2.94% | 13.06 | 0.94 |
| 03/03 | 1,140 | 1,141 | 1,139 | 1,139 | -0.09% | 1,100 | 28億3292万 | -1.81% | 13.24 | 0.96 |
| 03/02 | 1,150 | 1,150 | 1,140 | 1,140 | -0.44% | 2,100 | 28億3540万 | -1.81% | 13.25 | 0.96 |
| 02/27 | 1,140 | 1,155 | 1,140 | 1,145 | +0.09% | 4,800 | 28億4784万 | -1.55% | 13.31 | 0.96 |
| 02/26 | 1,148 | 1,148 | 1,141 | 1,144 | -0.35% | 4,000 | 28億4535万 | -1.72% | 13.3 | 0.96 |
| 02/25 | 1,148 | 1,148 | 1,145 | 1,148 | -0.17% | 1,200 | 28億5530万 | -1.46% | 13.34 | 0.96 |
| 02/24 | 1,150 | 1,150 | 1,150 | 1,150 | -0.35% | 700 | 28億6028万 | -1.37% | 13.37 | 0.97 |
| 02/20 | 1,155 | 1,155 | 1,154 | 1,154 | +0.61% | 800 | 28億7022万 | -1.11% | 13.41 | 0.97 |
| 02/19 | 1,150 | 1,150 | 1,142 | 1,147 | +0.44% | 1,500 | 28億5281万 | -1.8% | 13.33 | 0.96 |
| 02/18 | 1,150 | 1,155 | 1,142 | 1,142 | -0.7% | 3,000 | 28億4038万 | -2.31% | 13.27 | 0.96 |
| 02/17 | 1,151 | 1,154 | 1,150 | 1,150 | -0.35% | 2,800 | 28億6028万 | -1.79% | 13.37 | 0.97 |
| 02/16 | 1,154 | 1,154 | 1,151 | 1,154 | +0.26% | 1,000 | 28億7022万 | -1.45% | 13.41 | 0.97 |
| 02/13 | 1,158 | 1,158 | 1,147 | 1,151 | -1.46% | 4,500 | 28億6276万 | -1.79% | 13.38 | 0.97 |
| 02/12 | 1,182 | 1,185 | 1,168 | 1,168 | -0.17% | 2,500 | 29億504万 | -0.43% | 13.57 | 0.98 |
| 02/10 | 1,151 | 1,170 | 1,148 | 1,170 | +0.86% | 5,900 | 29億1002万 | -0.34% | 13.6 | 0.98 |
| 02/09 | 1,166 | 1,167 | 1,150 | 1,160 | -0.43% | 4,300 | 28億8515万 | -1.19% | 13.48 | 0.97 |
| 02/06 | 1,155 | 1,184 | 1,149 | 1,165 | +0.87% | 3,700 | 28億9758万 | -0.77% | 13.54 | 0.98 |
| 02/05 | 1,144 | 1,194 | 1,144 | 1,155 | -0.26% | 5,300 | 28億7271万 | -1.62% | 13.42 | 0.97 |
| 02/04 | 1,144 | 1,160 | 1,140 | 1,158 | -1.36% | 22,200 | 28億8017万 | -1.36% | 13.46 | 0.97 |
| 02/03 | 1,174 | 1,180 | 1,170 | 1,174 | -0.17% | 4,400 | 29億1997万 | 0% | 13.64 | 0.99 |
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 | |
| 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 | 1,075 2026/7/9 | 1,800 | 26億7374万 | +1.99% 1,054 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/07/09 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
715円（2024/12/26） - 50%（1.5倍）
1,075円（7/9）
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。
