- 33200
- 2026/09/11
- 時価
- 100億円
- PER 予
- 10.79倍
- 2010年以降
- 赤字-25.88倍
（2010-2026年） - PBR
- 0.5倍
- 2010年以降
- 0.17-0.94倍
（2010-2026年） - 配当 予
- 4.61%
- ROE 予
- 4.66%
- ROA 予
- 3.09%
- 資料
- Link
クロスプラス（33200）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,302
- 始値
- 1,306
- 高値
- 1,308
- 安値
- 1,299
- 終値 -0.08%
- 1,301
- 出来高 +200%
- 8,700
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,298 - 株価（25日）
移動平均値 - -0.76%
1,311 - 出来高（5日）
移動平均値 - -14.71%
10,200
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,306 | 1,308 | 1,299 | 1,301 | -0.08% | 8,700 | 100億4215万 | -0.76% | 10.79 | 0.5 |
| 09/10 | 1,296 | 1,309 | 1,296 | 1,302 | +0.46% | 2,900 | 100億4987万 | -0.69% | 10.8 | 0.5 |
| 09/09 | 1,298 | 1,303 | 1,293 | 1,296 | -0.15% | 6,500 | 100億356万 | -1.07% | 10.75 | 0.5 |
| 09/08 | 1,293 | 1,307 | 1,289 | 1,298 | +0.39% | 15,600 | 100億1900万 | -0.84% | 10.77 | 0.5 |
| 09/07 | 1,316 | 1,316 | 1,291 | 1,293 | -1.97% | 17,300 | 99億8040万 | -1.15% | 10.72 | 0.5 |
| 09/04 | 1,312 | 1,319 | 1,309 | 1,319 | +0.69% | 1,400 | 101億8109万 | +0.92% | 10.94 | 0.51 |
| 09/03 | 1,302 | 1,318 | 1,302 | 1,310 | 0% | 4,000 | 101億1162万 | +0.31% | 10.86 | 0.51 |
| 09/02 | 1,325 | 1,331 | 1,310 | 1,310 | -0.91% | 5,400 | 101億1162万 | +0.31% | 10.86 | 0.51 |
| 09/01 | 1,335 | 1,346 | 1,322 | 1,322 | -0.97% | 8,600 | 102億425万 | +1.07% | 10.96 | 0.51 |
| 08/31 | 1,326 | 1,335 | 1,324 | 1,335 | +0.15% | 7,200 | 103億459万 | +2.06% | 11.07 | 0.52 |
| 08/28 | 1,324 | 1,333 | 1,321 | 1,333 | +0.68% | 2,800 | 102億8916万 | +1.91% | 11.06 | 0.52 |
| 08/27 | 1,319 | 1,333 | 1,312 | 1,324 | +0.99% | 8,800 | 102億1969万 | +1.22% | 10.98 | 0.51 |
| 08/26 | 1,317 | 1,320 | 1,311 | 1,311 | -0.61% | 3,100 | 101億1934万 | +0.23% | 10.87 | 0.51 |
| 08/25 | 1,333 | 1,333 | 1,316 | 1,319 | -1.05% | 6,100 | 101億8109万 | +0.76% | 10.94 | 0.51 |
| 08/24 | 1,321 | 1,333 | 1,315 | 1,333 | +1.37% | 11,100 | 102億8916万 | +1.76% | 11.06 | 0.52 |
| 08/21 | 1,312 | 1,315 | 1,308 | 1,315 | +0.46% | 1,400 | 101億5022万 | +0.38% | 10.91 | 0.51 |
| 08/20 | 1,290 | 1,309 | 1,290 | 1,309 | +1.55% | 2,100 | 101億390万 | -0.15% | 10.86 | 0.51 |
| 08/19 | 1,306 | 1,307 | 1,288 | 1,289 | -1.23% | 9,500 | 99億4953万 | -1.75% | 10.69 | 0.5 |
| 08/18 | 1,302 | 1,316 | 1,302 | 1,305 | +0.08% | 3,400 | 100億7303万 | -0.68% | 10.82 | 0.5 |
| 08/17 | 1,320 | 1,331 | 1,304 | 1,304 | -1.29% | 11,100 | 100億6531万 | -0.84% | 10.81 | 0.5 |
| 08/14 | 1,325 | 1,328 | 1,320 | 1,321 | +0.15% | 3,500 | 101億9653万 | +0.3% | 10.96 | 0.51 |
| 08/13 | 1,310 | 1,320 | 1,303 | 1,319 | +1.46% | 11,300 | 101億8109万 | +0.15% | 10.94 | 0.51 |
| 08/12 | 1,306 | 1,308 | 1,300 | 1,300 | +0.08% | 3,200 | 100億3444万 | -1.44% | 10.78 | 0.5 |
| 08/10 | 1,298 | 1,303 | 1,294 | 1,299 | +0.08% | 10,400 | 100億2672万 | -1.67% | 10.77 | 0.5 |
| 08/07 | 1,291 | 1,302 | 1,291 | 1,298 | -0.38% | 4,800 | 100億1900万 | -1.82% | 10.77 | 0.5 |
| 08/06 | 1,286 | 1,303 | 1,283 | 1,303 | +1.64% | 9,200 | 100億5759万 | -1.51% | 10.81 | 0.5 |
| 08/05 | 1,279 | 1,285 | 1,270 | 1,282 | +0.55% | 13,800 | 98億9550万 | -3.1% | 10.63 | 0.5 |
| 08/04 | 1,278 | 1,279 | 1,267 | 1,275 | -0.39% | 5,500 | 98億4147万 | -3.63% | 10.57 | 0.49 |
| 08/03 | 1,269 | 1,280 | 1,262 | 1,280 | +0.79% | 15,800 | 98億8006万 | -3.25% | 10.62 | 0.49 |
| 07/31 | 1,279 | 1,279 | 1,263 | 1,270 | -0.78% | 14,900 | 98億287万 | -4.01% | 10.53 | 0.49 |
| 07/30 | 1,273 | 1,285 | 1,266 | 1,280 | -3.47% | 26,400 | 98億8006万 | -3.18% | 10.62 | 0.49 |
| 07/29 | 1,345 | 1,346 | 1,325 | 1,326 | -0.82% | 68,900 | 102億3512万 | +0.38% | 11 | 0.51 |
| 07/28 | 1,343 | 1,348 | 1,334 | 1,337 | -0.45% | 10,500 | 103億2003万 | +1.44% | 11.09 | 0.51 |
| 07/27 | 1,326 | 1,343 | 1,326 | 1,343 | +1.9% | 9,500 | 103億6634万 | +2.13% | 11.14 | 0.52 |
| 07/24 | 1,336 | 1,336 | 1,312 | 1,318 | -1.35% | 14,900 | 101億7337万 | +0.46% | 10.93 | 0.51 |
| 07/23 | 1,340 | 1,347 | 1,336 | 1,336 | -0.07% | 7,400 | 103億1231万 | +2.06% | 11.08 | 0.51 |
| 07/22 | 1,338 | 1,349 | 1,337 | 1,337 | -0.07% | 9,200 | 103億2003万 | +2.37% | 11.09 | 0.51 |
| 07/21 | 1,337 | 1,355 | 1,336 | 1,338 | +0.07% | 11,200 | 103億2775万 | +2.76% | 11.1 | 0.52 |
| 07/17 | 1,347 | 1,360 | 1,337 | 1,337 | -0.07% | 19,700 | 103億2003万 | +3% | 11.09 | 0.51 |
| 07/16 | 1,336 | 1,343 | 1,335 | 1,338 | +0.15% | 4,700 | 103億2775万 | +3.24% | 11.1 | 0.52 |
| 07/15 | 1,344 | 1,346 | 1,332 | 1,336 | +0.38% | 6,200 | 103億1231万 | +3.25% | 11.08 | 0.51 |
| 07/14 | 1,334 | 1,349 | 1,331 | 1,331 | -0.22% | 7,000 | 102億7372万 | +2.94% | 11.04 | 0.51 |
| 07/13 | 1,358 | 1,360 | 1,332 | 1,334 | -0.67% | 8,300 | 102億9687万 | +3.17% | 11.06 | 0.51 |
| 07/10 | 1,337 | 1,345 | 1,333 | 1,343 | +0.45% | 6,200 | 103億6634万 | +3.95% | 11.14 | 0.52 |
| 07/09 | 1,358 | 1,358 | 1,337 | 1,337 | -0.22% | 5,900 | 103億2003万 | +3.64% | 11.09 | 0.51 |
| 07/08 | 1,350 | 1,360 | 1,340 | 1,340 | -0.37% | 7,400 | 103億4319万 | +3.96% | 11.11 | 0.52 |
| 07/07 | 1,384 | 1,384 | 1,345 | 1,345 | -0.66% | 16,900 | 103億8178万 | +4.43% | 11.15 | 0.52 |
| 07/06 | 1,330 | 1,354 | 1,330 | 1,354 | +1.88% | 18,700 | 104億5125万 | +5.29% | 11.23 | 0.52 |
| 07/03 | 1,333 | 1,343 | 1,329 | 1,329 | -0.08% | 18,200 | 102億5828万 | +3.5% | 11.02 | 0.51 |
| 07/02 | 1,308 | 1,330 | 1,300 | 1,330 | +1.99% | 15,000 | 102億6600万 | +3.58% | 11.03 | 0.51 |
| 07/01 | 1,281 | 1,304 | 1,280 | 1,304 | +1.8% | 10,900 | 100億6531万 | +1.64% | 10.81 | 0.5 |
| 06/30 | 1,286 | 1,286 | 1,277 | 1,281 | +0.31% | 5,500 | 98億8778万 | -0.23% | 10.62 | 0.49 |
| 06/29 | 1,283 | 1,294 | 1,277 | 1,277 | +0.47% | 14,100 | 98億5690万 | -0.62% | 10.59 | 0.49 |
| 06/26 | 1,250 | 1,271 | 1,250 | 1,271 | +1.44% | 6,500 | 98億1059万 | -1.17% | 10.54 | 0.49 |
| 06/25 | 1,273 | 1,273 | 1,248 | 1,253 | -0.4% | 7,200 | 96億7165万 | -2.64% | 10.39 | 0.48 |
| 06/24 | 1,250 | 1,260 | 1,239 | 1,258 | +1.04% | 9,400 | 97億1025万 | -2.4% | 10.43 | 0.48 |
| 06/23 | 1,257 | 1,262 | 1,245 | 1,245 | -1.58% | 5,800 | 96億990万 | -3.49% | 10.33 | 0.48 |
| 06/22 | 1,254 | 1,266 | 1,250 | 1,265 | +0.88% | 9,700 | 97億6428万 | -2.09% | 10.49 | 0.49 |
| 06/19 | 1,261 | 1,266 | 1,250 | 1,254 | -0.71% | 5,100 | 96億7937万 | -3.02% | 10.4 | 0.48 |
| 06/18 | 1,242 | 1,263 | 1,242 | 1,263 | +1.69% | 10,600 | 97億4884万 | -2.47% | 10.47 | 0.49 |
| 06/17 | 1,240 | 1,245 | 1,233 | 1,242 | +0.16% | 4,900 | 95億8674万 | -4.17% | 10.3 | 0.48 |
| 06/16 | 1,255 | 1,255 | 1,233 | 1,240 | 0% | 22,300 | 95億7131万 | -4.54% | 10.28 | 0.48 |
| 06/15 | 1,251 | 1,252 | 1,231 | 1,240 | -4.62% | 52,700 | 95億7131万 | -4.76% | 10.28 | 0.48 |
| 06/12 | 1,290 | 1,306 | 1,290 | 1,300 | +0.78% | 5,700 | 100億3444万 | -0.38% | 10.78 | 0.5 |
| 06/11 | 1,302 | 1,305 | 1,288 | 1,290 | -1.3% | 7,100 | 99億5725万 | -1.23% | 10.7 | 0.5 |
| 06/10 | 1,323 | 1,326 | 1,307 | 1,307 | -0.46% | 6,100 | 100億8847万 | 0% | 10.84 | 0.5 |
| 06/09 | 1,314 | 1,323 | 1,313 | 1,313 | +0.46% | 4,100 | 101億3478万 | +0.38% | 10.89 | 0.51 |
| 06/08 | 1,315 | 1,315 | 1,305 | 1,307 | -0.68% | 1,600 | 100億8847万 | -0.15% | 10.84 | 0.5 |
| 06/05 | 1,305 | 1,317 | 1,305 | 1,316 | +1% | 6,800 | 101億5794万 | +0.38% | 10.91 | 0.51 |
| 06/04 | 1,295 | 1,305 | 1,295 | 1,303 | -0.46% | 3,400 | 100億5759万 | -0.69% | 10.81 | 0.5 |
| 06/03 | 1,298 | 1,309 | 1,298 | 1,309 | +0.93% | 4,100 | 101億390万 | -0.38% | 10.86 | 0.5 |
| 06/02 | 1,296 | 1,297 | 1,284 | 1,297 | -0.38% | 5,900 | 100億1128万 | -1.44% | 10.76 | 0.5 |
| 06/01 | 1,334 | 1,336 | 1,297 | 1,302 | -2.03% | 9,900 | 100億4987万 | -1.21% | 10.8 | 0.5 |
| 05/29 | 1,324 | 1,329 | 1,311 | 1,329 | +0.83% | 4,900 | 102億5828万 | +0.53% | 11.02 | 0.51 |
| 05/28 | 1,308 | 1,320 | 1,301 | 1,318 | +0.76% | 9,400 | 101億7337万 | -0.53% | 10.93 | 0.51 |
| 05/27 | 1,314 | 1,314 | 1,299 | 1,308 | +0.15% | 4,500 | 100億9619万 | -1.51% | 10.85 | 0.5 |
| 05/26 | 1,308 | 1,308 | 1,289 | 1,306 | -0.08% | 7,900 | 100億8075万 | -1.88% | 10.83 | 0.5 |
| 05/25 | 1,316 | 1,320 | 1,294 | 1,307 | +0.54% | 12,300 | 100億8847万 | -2.02% | 10.84 | 0.5 |
| 05/22 | 1,294 | 1,300 | 1,285 | 1,300 | +0.46% | 6,000 | 100億3444万 | -2.69% | 10.78 | 0.5 |
| 05/21 | 1,301 | 1,311 | 1,294 | 1,294 | +0.47% | 10,600 | 99億8812万 | -3.36% | 10.73 | 0.5 |
| 05/20 | 1,304 | 1,304 | 1,274 | 1,288 | -1.23% | 11,100 | 99億4181万 | -4.02% | 10.68 | 0.5 |
| 05/19 | 1,296 | 1,313 | 1,295 | 1,304 | +1.16% | 12,500 | 100億6531万 | -3.05% | 10.81 | 0.5 |
| 05/18 | 1,296 | 1,296 | 1,275 | 1,289 | -0.69% | 15,900 | 99億4953万 | -4.38% | 10.69 | 0.5 |
| 05/15 | 1,287 | 1,298 | 1,282 | 1,298 | +0.85% | 13,200 | 100億1900万 | -3.92% | 10.77 | 0.5 |
| 05/14 | 1,315 | 1,315 | 1,281 | 1,287 | -2.28% | 28,600 | 99億3409万 | -4.88% | 10.67 | 0.5 |
| 05/13 | 1,314 | 1,321 | 1,308 | 1,317 | +0.23% | 6,400 | 101億6565万 | -2.8% | 10.92 | 0.51 |
| 05/12 | 1,340 | 1,340 | 1,311 | 1,314 | -0.76% | 12,700 | 101億4250万 | -3.17% | 10.9 | 0.51 |
| 05/11 | 1,321 | 1,324 | 1,312 | 1,324 | +0.99% | 9,800 | 102億1969万 | -2.65% | 10.98 | 0.51 |
| 05/08 | 1,322 | 1,335 | 1,289 | 1,311 | -0.91% | 34,600 | 101億1934万 | -3.6% | 10.87 | 0.5 |
| 05/07 | 1,341 | 1,341 | 1,323 | 1,323 | -0.97% | 13,500 | 102億1197万 | -2.79% | 10.97 | 0.51 |
| 05/01 | 1,335 | 1,338 | 1,327 | 1,336 | +0.07% | 10,100 | 103億1231万 | -1.98% | 11.08 | 0.51 |
| 04/30 | 1,355 | 1,355 | 1,333 | 1,335 | -1.33% | 14,800 | 103億459万 | -2.13% | 11.07 | 0.52 |
| 04/28 | 1,356 | 1,356 | 1,348 | 1,353 | -0.07% | 5,400 | 104億4353万 | -0.95% | 11.22 | 0.52 |
| 04/27 | 1,342 | 1,354 | 1,342 | 1,354 | +0.89% | 10,200 | 104億5125万 | -0.88% | 11.23 | 0.52 |
| 04/24 | 1,376 | 1,376 | 1,341 | 1,342 | -0.81% | 10,300 | 103億5862万 | -1.68% | 11.13 | 0.52 |
| 04/23 | 1,365 | 1,367 | 1,350 | 1,353 | -0.88% | 11,800 | 104億4353万 | -0.95% | 11.22 | 0.52 |
| 04/22 | 1,382 | 1,388 | 1,365 | 1,365 | -2.22% | 14,300 | 105億3616万 | -0.22% | 11.32 | 0.53 |
| 04/21 | 1,395 | 1,408 | 1,390 | 1,396 | +0.07% | 6,400 | 107億7544万 | +2.12% | 11.58 | 0.54 |
| 04/20 | 1,392 | 1,395 | 1,388 | 1,395 | +0.22% | 6,400 | 107億6772万 | +2.2% | 11.57 | 0.54 |
| 04/17 | 1,389 | 1,409 | 1,383 | 1,392 | +0.22% | 13,900 | 107億4456万 | +2.05% | 11.54 | 0.54 |
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 | |
| 2009年 1月期 | 1,250 6/9 | 863 3/21 | 39,800 1/26 | - | - | +13.74% 12/2 | -9.48% 3/19 |
| 2010年 1月期 | 1,296 6/29 | 821 10/6 10/5 | 76,000 1/26 | - | - | +13.24% 12/28 | -16.22% 2/3 |
| 2011年 1月期 | 886 4/12 | 727 10/15 | 201,900 1/26 | 68億3885万 | 56億1156万 | +6.98% 4/9 | -4.91% 5/7 |
| 2012年 1月期 | 820 1/10 1/6 他2件 | 550 3/16 | 137,300 1/26 | 63億2941万 | 42億4534万 | +8.54% 6/28 | -22.69% 3/15 |
| 2013年 1月期 | 933 1/18 | 741 2/13 2/9 | 167,300 1/28 | 72億164万 | 57億1963万 | +6.94% 1/17 | -6.07% 2/8 |
| 2014年 1月期 | 929 5/14 | 811 6/7 | 154,800 1/28 | 71億7076万 | 62億5994万 | +4.45% 7/5 | -8.3% 6/7 |
| 2015年 1月期 | 884 12/29 | 755 5/20 | 165,700 1/27 | 68億2341万 | 58億2769万 | +3.92% 6/10 | -7.5% 2/2 |
| 2016年 1月期 | 815 2/19 | 600 1/27 | 153,400 1/26 | 62億9082万 | 46億3128万 | +7.09% 10/9 | -10.67% 2/12 |
| 2017年 1月期 | 700 1/19 | 558 2/12 | 240,600 1/26 | 54億316万 | 43億709万 | +8.15% 3/11 | -4.74% 4/5 |
| 2018年 1月期 | 1,504 11/29 | 619 2/8 | 343,100 8/31 | 116億907万 | 47億7793万 | +31.43% 3/31 | -26.72% 2/13 |
| 2019年 1月期 | 1,142 2/2 2/1 | 615 12/25 | 193,200 1/28 | 88億1486万 | 47億4706万 | +11.26% 9/5 | -18.21% 12/25 |
| 2020年 1月期 | 899 12/12 | 585 8/6 | 364,400 6/13 | 69億3920万 | 45億1549万 | +25.19% 12/12 | -24.22% 3/9 |
| 2021年 1月期 | 1,555 12/16 | 350 3/17 | 3,547,400 12/16 | 120億273万 | 27億158万 | +71.19% 12/17 | -41.4% 3/16 |
| 2022年 1月期 | 1,415 3/10 | 675 1/31 | 1,157,800 9/6 | 109億2210万 | 52億1019万 | +9.81% 8/30 | -18.61% 9/6 |
| 2023年 1月期 | 830 12/7 12/6 他2件 | 600 3/14 | 119,600 12/12 | 64億660万 | 46億3128万 | +7.21% 6/7 | -5.94% 3/9 |
| 2024年 1月期 | 1,419 1/18 | 731 4/5 4/4 | 715,400 7/24 | 109億5297万 | 56億4244万 | +34.49% 7/21 | -8.22% 10/4 |
| 2025年 1月期 | 1,314 2/14 | 839 8/5 | 468,400 3/18 | 101億4250万 | 64億7607万 | +10.88% 6/28 | -23.56% 8/5 |
| 2026年 1月期 | 1,460 1/26 | 903 4/7 | 192,800 3/17 | 112億6944万 | 69億7007万 | +10.64% 3/17 | -10.7% 4/7 |
| 最新 | 1,301 2026/9/11 | 8,700 | 100億4215万 | -0.76% 1,311 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 97%（1.97倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 36%（1.36倍）
- 2026/09/11 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
350円（2020/03/17） - 272%（3.72倍）
1,301円（9/11）
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。
