日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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%
08/19	（IR情報）15:30 2026年9月期第3四半期決算補足説明資料
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	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 業績予想の修正に関するお知らせ
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%
05/27	1,080	1,080	1,065	1,065	-1.84%	700	-	-3.45%
05/26	1,085	1,085	1,085	1,085	+1.4%	500	-	-1.81%
05/25	1,061	1,070	1,061	1,070	+0.94%	500	-	-3.34%
05/22	1,068	1,068	1,059	1,060	-1.49%	1,800	-	-4.42%
05/21	（IR情報）15:30 2026年9月期中間期決算補足説明資料
05/21	1,100	1,100	1,075	1,076	+0.09%	1,800	-	-3.15%
05/20	1,093	1,099	1,075	1,075	-1.56%	2,900	-	-3.5%
05/19	1,105	1,105	1,092	1,092	-0.73%	600	-	-2.15%
05/18	1,113	1,113	1,100	1,100	0%	400	-	-1.61%
05/15	1,103	1,105	1,100	1,100	+0.64%	600	-	-1.79%
05/14	（IR情報）15:30 業績予想と実績との差異に関するお知らせ
05/14	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/14	1,101	1,101	1,093	1,093	-1.09%	1,300	-	-2.5%
05/13	1,110	1,110	1,105	1,105	+0.45%	300	-	-1.52%
05/12	1,117	1,126	1,100	1,100	-1.61%	2,700	-	-2.05%
05/11	1,117	1,118	1,117	1,118	+0.09%	400	-	-0.45%
05/07	1,117	1,117	1,117	1,117	+0.63%	200	-	-0.8%
05/01	1,117	1,117	1,110	1,110	+0.09%	400	-	-1.42%
04/30	1,107	1,120	1,107	1,109	-1.6%	1,800	-	-1.68%
04/28	1,127	1,128	1,127	1,127	-0.09%	3,700	-	-0.18%
04/27	1,130	1,130	1,128	1,128	0%	200	-	0%
04/24	1,128	1,128	1,128	1,128	+1.17%	100	-	-0.09%

Cross E HD（231A）のイベントチャート

2026/04/24～2026/10/08

イベント情報＆株価推移

開示資料

決算

株式

チャート