Cross E HD（231A）の株価チャート
株価
5/7
- 前日 (5/1)
- 1,110
- 始値
- 1,117
- 高値
- 1,117
- 安値
- 1,117
- 終値 +0.63%
- 1,117
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,118 - 株価（25日）
移動平均値 - -0.8%
1,126 - 出来高（5日）
移動平均値 - -84.13%
1,260
2025/12/02～2026/05/07
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 | ||||||||||
| 05/07 | 1,117 | 1,117 | 1,117 | 1,117 | +0.63% | 200 | 27億7820万 | -0.8% | 8.82 | 0.98 |
| 05/01 | 1,117 | 1,117 | 1,110 | 1,110 | +0.09% | 400 | 27億6079万 | -1.42% | 8.76 | 0.98 |
| 04/30 | 1,107 | 1,120 | 1,107 | 1,109 | -1.6% | 1,800 | 27億5830万 | -1.68% | 8.76 | 0.98 |
| 04/28 | 1,127 | 1,128 | 1,127 | 1,127 | -0.09% | 3,700 | 28億307万 | -0.18% | 8.9 | 0.99 |
| 04/27 | 1,130 | 1,130 | 1,128 | 1,128 | 0% | 200 | 28億556万 | 0% | 8.91 | 0.99 |
| 04/24 | 1,128 | 1,128 | 1,128 | 1,128 | +1.17% | 100 | 28億556万 | -0.09% | 8.91 | 0.99 |
| 04/23 | 1,120 | 1,120 | 1,115 | 1,115 | -0.89% | 1,300 | 27億7322万 | -1.33% | 8.8 | 0.98 |
| 04/21 | 1,117 | 1,135 | 1,117 | 1,125 | +0.72% | 600 | 27億9810万 | -0.53% | 8.88 | 0.99 |
| 04/20 | 1,137 | 1,137 | 1,105 | 1,117 | -0.36% | 4,000 | 27億7820万 | -1.24% | 8.82 | 0.98 |
| 04/17 | 1,119 | 1,121 | 1,119 | 1,121 | +0.18% | 400 | 27億8815万 | -0.88% | 8.85 | 0.99 |
| 04/16 | 1,119 | 1,119 | 1,119 | 1,119 | -0.09% | 200 | 27億8317万 | -1.06% | 8.84 | 0.98 |
| 04/15 | 1,117 | 1,120 | 1,117 | 1,120 | -0.18% | 200 | 27億8566万 | -0.97% | 8.84 | 0.99 |
| 04/14 | 1,118 | 1,122 | 1,118 | 1,122 | +0.27% | 600 | 27億9063万 | -0.88% | 8.86 | 0.99 |
| 04/13 | 1,120 | 1,120 | 1,119 | 1,119 | -0.09% | 600 | 27億8317万 | -1.15% | 8.84 | 0.98 |
| 04/10 | 1,133 | 1,133 | 1,120 | 1,120 | -0.44% | 1,100 | 27億8566万 | -1.06% | 8.84 | 0.99 |
| 04/09 | 1,146 | 1,146 | 1,123 | 1,125 | -2% | 700 | 27億9810万 | -0.62% | 8.88 | 0.99 |
| 04/08 | 1,124 | 1,148 | 1,124 | 1,148 | +3.05% | 1,100 | 28億5530万 | +1.41% | 9.06 | 1.01 |
| 04/07 | 1,130 | 1,139 | 1,105 | 1,114 | -3.3% | 4,700 | 27億7074万 | -1.5% | 8.8 | 0.98 |
| 04/06 | 1,152 | 1,152 | 1,152 | 1,152 | +0.17% | 200 | 28億6525万 | +1.68% | 9.1 | 1.01 |
| 04/03 | 1,140 | 1,150 | 1,140 | 1,150 | +2.04% | 300 | 28億6028万 | +1.59% | 9.08 | 1.01 |
| 04/02 | 1,127 | 1,127 | 1,127 | 1,127 | +1.53% | 200 | 28億307万 | -0.44% | 8.9 | 0.99 |
| 04/01 | 1,110 | 1,110 | 1,110 | 1,110 | -1.07% | 2,200 | 27億6079万 | -2.03% | 8.76 | 0.98 |
| 03/31 | 1,135 | 1,135 | 1,122 | 1,122 | +0.09% | 400 | 27億9063万 | -1.06% | 8.86 | 0.99 |
| 03/30 | 1,120 | 1,121 | 1,120 | 1,121 | -5.4% | 300 | 27億8815万 | -1.32% | 8.85 | 0.99 |
| 03/27 | 1,120 | 1,185 | 1,120 | 1,185 | +5.71% | 1,200 | 29億4733万 | +4.22% | 9.36 | 1.04 |
| 03/26 | 1,158 | 1,158 | 1,120 | 1,121 | -3.2% | 1,200 | 27億8815万 | -1.23% | 8.85 | 0.99 |
| 03/25 | 1,130 | 1,167 | 1,130 | 1,158 | +2.75% | 1,600 | 28億8017万 | +1.94% | 9.14 | 1.02 |
| 03/24 | 1,130 | 1,130 | 1,120 | 1,127 | +1.44% | 600 | 28億307万 | -0.79% | 8.9 | 0.99 |
| 03/23 | 1,139 | 1,139 | 1,110 | 1,111 | -3.14% | 3,200 | 27億6327万 | -2.29% | 8.77 | 0.98 |
| 03/19 | 1,140 | 1,147 | 1,140 | 1,147 | 0% | 200 | 28億5281万 | +0.7% | 9.06 | 1.01 |
| 03/18 | 1,140 | 1,147 | 1,140 | 1,147 | +0.61% | 600 | 28億5281万 | +0.61% | 9.06 | 1.01 |
| 03/17 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 300 | 28億3540万 | -0.09% | 9 | 1 |
| 03/16 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 200 | 28億1053万 | -1.05% | 8.92 | 0.99 |
| 03/13 | 1,121 | 1,121 | 1,120 | 1,120 | 0% | 4,400 | 27億8566万 | -2.01% | 8.84 | 0.99 |
| 03/12 | 1,131 | 1,135 | 1,120 | 1,120 | -0.88% | 2,500 | 27億8566万 | -2.1% | 8.84 | 0.99 |
| 03/11 | 1,135 | 1,135 | 1,130 | 1,130 | -0.35% | 1,300 | 28億1053万 | -1.4% | 8.92 | 0.99 |
| 03/10 | 1,134 | 1,135 | 1,134 | 1,134 | +1.7% | 1,600 | 28億2048万 | -1.22% | 8.95 | 1 |
| 03/09 | 1,121 | 1,129 | 1,115 | 1,115 | -0.36% | 2,100 | 27億7322万 | -3.04% | 8.8 | 0.98 |
| 03/06 | 1,124 | 1,124 | 1,119 | 1,119 | -0.44% | 2,800 | 27億8317万 | -2.95% | 8.84 | 0.98 |
| 03/05 | 1,127 | 1,131 | 1,121 | 1,124 | 0% | 2,500 | 27億9561万 | -2.68% | 8.87 | 0.99 |
| 03/04 | 1,139 | 1,139 | 1,117 | 1,124 | -1.32% | 3,200 | 27億9561万 | -2.94% | 8.87 | 0.99 |
| 03/03 | 1,140 | 1,141 | 1,139 | 1,139 | -0.09% | 1,100 | 28億3292万 | -1.81% | 8.99 | 1 |
| 03/02 | 1,150 | 1,150 | 1,140 | 1,140 | -0.44% | 2,100 | 28億3540万 | -1.81% | 9 | 1 |
| 02/27 | 1,140 | 1,155 | 1,140 | 1,145 | +0.09% | 4,800 | 28億4784万 | -1.55% | 9.04 | 1.01 |
| 02/26 | 1,148 | 1,148 | 1,141 | 1,144 | -0.35% | 4,000 | 28億4535万 | -1.72% | 9.03 | 1.01 |
| 02/25 | 1,148 | 1,148 | 1,145 | 1,148 | -0.17% | 1,200 | 28億5530万 | -1.46% | 9.06 | 1.01 |
| 02/24 | 1,150 | 1,150 | 1,150 | 1,150 | -0.35% | 700 | 28億6028万 | -1.37% | 9.08 | 1.01 |
| 02/20 | 1,155 | 1,155 | 1,154 | 1,154 | +0.61% | 800 | 28億7022万 | -1.11% | 9.11 | 1.02 |
| 02/19 | 1,150 | 1,150 | 1,142 | 1,147 | +0.44% | 1,500 | 28億5281万 | -1.8% | 9.06 | 1.01 |
| 02/18 | 1,150 | 1,155 | 1,142 | 1,142 | -0.7% | 3,000 | 28億4038万 | -2.31% | 9.02 | 1.01 |
| 02/17 | 1,151 | 1,154 | 1,150 | 1,150 | -0.35% | 2,800 | 28億6028万 | -1.79% | 9.08 | 1.01 |
| 02/16 | 1,154 | 1,154 | 1,151 | 1,154 | +0.26% | 1,000 | 28億7022万 | -1.45% | 9.11 | 1.02 |
| 02/13 | 1,158 | 1,158 | 1,147 | 1,151 | -1.46% | 4,500 | 28億6276万 | -1.79% | 9.09 | 1.01 |
| 02/12 | 1,182 | 1,185 | 1,168 | 1,168 | -0.17% | 2,500 | 29億504万 | -0.43% | 9.22 | 1.03 |
| 02/10 | 1,151 | 1,170 | 1,148 | 1,170 | +0.86% | 5,900 | 29億1002万 | -0.34% | 9.24 | 1.03 |
| 02/09 | 1,166 | 1,167 | 1,150 | 1,160 | -0.43% | 4,300 | 28億8515万 | -1.19% | 9.16 | 1.02 |
| 02/06 | 1,155 | 1,184 | 1,149 | 1,165 | +0.87% | 3,700 | 28億9758万 | -0.77% | 9.2 | 1.03 |
| 02/05 | 1,144 | 1,194 | 1,144 | 1,155 | -0.26% | 5,300 | 28億7271万 | -1.62% | 9.12 | 1.02 |
| 02/04 | 1,144 | 1,160 | 1,140 | 1,158 | -1.36% | 22,200 | 28億8017万 | -1.36% | 9.14 | 1.02 |
| 02/03 | 1,174 | 1,180 | 1,170 | 1,174 | -0.17% | 4,400 | 29億1997万 | 0% | 9.27 | 1.03 |
| 02/02 | 1,174 | 1,195 | 1,173 | 1,176 | -1.18% | 4,100 | 29億2494万 | +0.17% | 9.29 | 1.03 |
| 01/30 | 1,178 | 1,190 | 1,175 | 1,190 | +1.02% | 4,300 | 29億5976万 | +1.45% | 9.4 | 1.05 |
| 01/29 | 1,179 | 1,179 | 1,174 | 1,178 | -0.17% | 1,200 | 29億2992万 | +0.51% | 9.3 | 1.04 |
| 01/28 | 1,172 | 1,180 | 1,172 | 1,180 | 0% | 700 | 29億3489万 | +0.85% | 9.32 | 1.04 |
| 01/27 | 1,177 | 1,180 | 1,177 | 1,180 | +0.25% | 900 | 29億3489万 | +1.03% | 9.32 | 1.04 |
| 01/26 | 1,180 | 1,181 | 1,177 | 1,177 | -0.25% | 1,200 | 29億2743万 | +0.94% | 9.29 | 1.04 |
| 01/23 | 1,170 | 1,180 | 1,167 | 1,180 | +0.85% | 1,100 | 29億3489万 | +1.46% | 9.32 | 1.04 |
| 01/22 | 1,170 | 1,174 | 1,167 | 1,170 | 0% | 1,400 | 29億1002万 | +0.69% | 9.24 | 1.03 |
| 01/21 | 1,170 | 1,170 | 1,166 | 1,170 | 0% | 1,700 | 29億1002万 | +0.78% | 9.24 | 1.03 |
| 01/20 | 1,174 | 1,176 | 1,170 | 1,170 | -0.17% | 2,200 | 29億1002万 | +0.95% | 9.24 | 1.03 |
| 01/19 | 1,185 | 1,185 | 1,171 | 1,172 | -0.26% | 1,100 | 29億1499万 | +1.21% | 9.25 | 1.03 |
| 01/16 | 1,185 | 1,185 | 1,174 | 1,175 | -0.76% | 1,000 | 29億2246万 | +1.56% | 9.28 | 1.03 |
| 01/15 | 1,180 | 1,184 | 1,168 | 1,184 | +0.51% | 800 | 29億4484万 | +2.42% | 9.35 | 1.04 |
| 01/14 | 1,173 | 1,179 | 1,170 | 1,178 | 0% | 3,400 | 29億2992万 | +2.08% | 9.3 | 1.04 |
| 01/13 | 1,182 | 1,195 | 1,170 | 1,178 | +0.68% | 2,800 | 29億2992万 | +2.26% | 9.3 | 1.04 |
| 01/09 | 1,164 | 1,180 | 1,162 | 1,170 | -0.34% | 1,300 | 29億1002万 | +1.56% | 9.24 | 1.03 |
| 01/08 | 1,180 | 1,180 | 1,162 | 1,174 | -0.76% | 3,700 | 29億1997万 | +2% | 9.27 | 1.03 |
| 01/07 | 1,179 | 1,183 | 1,173 | 1,183 | +0.94% | 1,500 | 29億4235万 | +2.78% | 9.34 | 1.04 |
| 01/06 | 1,170 | 1,182 | 1,170 | 1,172 | +0.26% | 2,000 | 29億1499万 | +2% | 9.25 | 1.03 |
| 01/05 | 1,180 | 1,180 | 1,162 | 1,169 | -0.76% | 3,500 | 29億753万 | +1.74% | 9.23 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 1,169 | 1,180 | 1,169 | 1,178 | +0.86% | 2,200 | 29億2992万 | +2.52% | 9.3 | 1.04 |
| 12/29 | 1,170 | 1,170 | 1,157 | 1,168 | +0.86% | 3,600 | 29億504万 | +1.83% | 9.22 | 1.03 |
| 12/26 | 1,164 | 1,164 | 1,140 | 1,158 | +0.61% | 2,200 | 28億8017万 | +1.05% | 9.14 | 1.02 |
| 12/25 | 1,165 | 1,165 | 1,144 | 1,151 | -1.29% | 1,900 | 28億6276万 | +0.52% | 9.09 | 1.01 |
| 12/24 | 1,155 | 1,166 | 1,154 | 1,166 | +1.3% | 1,000 | 29億7万 | +1.83% | 9.21 | 1.03 |
| 12/23 | 1,163 | 1,163 | 1,150 | 1,151 | -1.03% | 2,200 | 28億6276万 | +0.52% | 9.09 | 1.01 |
| 12/22 | 1,162 | 1,166 | 1,140 | 1,163 | +2.74% | 3,100 | 28億9261万 | +1.48% | 9.18 | 1.02 |
| 12/19 | 1,131 | 1,137 | 1,130 | 1,132 | +0.18% | 1,900 | 28億1551万 | -1.22% | 8.94 | 1 |
| 12/18 | 1,138 | 1,149 | 1,127 | 1,130 | +0.71% | 1,700 | 28億1053万 | -1.48% | 8.92 | 0.99 |
| 12/17 | 1,129 | 1,134 | 1,111 | 1,122 | +0.36% | 2,700 | 27億9063万 | -2.35% | 8.86 | 0.99 |
| 12/16 | 1,144 | 1,149 | 1,088 | 1,118 | -2.27% | 12,900 | 27億8068万 | -2.95% | 8.83 | 0.98 |
| 12/15 | 1,142 | 1,144 | 1,140 | 1,144 | +0.35% | 2,800 | 28億4535万 | -0.87% | 9.03 | 1.01 |
| 12/12 | 1,141 | 1,143 | 1,138 | 1,140 | -0.09% | 2,600 | 28億3540万 | -1.38% | 9 | 1 |
| 12/11 | 1,150 | 1,159 | 1,141 | 1,141 | -0.26% | 2,100 | 28億3789万 | -1.38% | 9.01 | 1 |
| 12/10 | 1,140 | 1,144 | 1,140 | 1,144 | +0.79% | 400 | 28億4535万 | -1.29% | 9.03 | 1.01 |
| 12/09 | 1,135 | 1,135 | 1,135 | 1,135 | -0.87% | 500 | 28億2297万 | -2.24% | 8.96 | 1 |
| 12/08 | 1,142 | 1,145 | 1,140 | 1,145 | +0.26% | 900 | 28億4784万 | -1.55% | 9.04 | 1.01 |
| 12/05 | 1,141 | 1,149 | 1,141 | 1,142 | +0.53% | 500 | 28億4038万 | -1.89% | 9.02 | 1.01 |
| 12/04 | 1,138 | 1,158 | 1,136 | 1,136 | -1.9% | 2,700 | 28億2545万 | -2.49% | 8.97 | 1 |
| 12/02 | 1,159 | 1,159 | 1,158 | 1,158 | -0.09% | 500 | 28億8017万 | -0.69% | 9.14 | 1.02 |
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 | 1,117 2026/5/7 | 200 | 27億7820万 | -0.8% 1,126 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/05/07 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
715円（2024/12/26） - 56%（1.56倍）
1,117円（5/7）
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。
