クロス・マーケティンググループ（3675）の株価チャート
株価
5/22
- 前日 (5/21)
- 578
- 始値
- 589
- 高値
- 600
- 安値
- 589
- 終値 +3.46%
- 598
- 出来高 +2.33%
- 30,800
乖離率
- 株価（5日）
移動平均値 - +2.4%
584 - 株価（25日）
移動平均値 - -2.45%
613 - 出来高（5日）
移動平均値 - +10%
28,000
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 589 | 600 | 589 | 598 | +3.46% | 30,800 | 119億4233万 | -2.45% | 7.49 | 1.26 |
| 05/21 | 575 | 588 | 575 | 578 | +0.52% | 30,100 | 115億4292万 | -5.71% | 7.24 | 1.21 |
| 05/20 | 587 | 591 | 573 | 575 | -1.71% | 31,200 | 114億8301万 | -6.5% | 7.2 | 1.21 |
| 05/19 | 591 | 594 | 584 | 585 | +0.52% | 29,600 | 116億8272万 | -5.19% | 7.32 | 1.23 |
| 05/18 | 593 | 593 | 571 | 582 | -0.17% | 18,300 | 116億2281万 | -5.98% | 7.29 | 1.22 |
| 05/15 | 580 | 588 | 565 | 583 | -1.35% | 110,700 | 116億4278万 | -6.12% | 7.3 | 1.22 |
| 05/14 | 610 | 612 | 585 | 591 | -4.21% | 34,900 | 118億254万 | -5.14% | 7.4 | 1.24 |
| 05/13 | 615 | 621 | 613 | 617 | +0.49% | 6,600 | 123億2177万 | -1.28% | 7.72 | 1.3 |
| 05/12 | 613 | 623 | 610 | 614 | -1.13% | 22,100 | 122億6186万 | -1.76% | 7.69 | 1.29 |
| 05/11 | 615 | 628 | 615 | 621 | +1.31% | 17,500 | 124億165万 | -0.64% | 7.77 | 1.3 |
| 05/08 | 622 | 626 | 610 | 613 | -1.45% | 25,800 | 122億4189万 | -1.76% | 7.67 | 1.29 |
| 05/07 | 624 | 624 | 616 | 622 | +1.3% | 17,600 | 124億2162万 | -0.16% | 7.79 | 1.31 |
| 05/01 | 614 | 618 | 606 | 614 | -0.49% | 25,700 | 122億6186万 | -1.29% | 7.69 | 1.29 |
| 04/30 | 617 | 623 | 615 | 617 | -1.28% | 14,400 | 123億2177万 | -0.64% | 7.72 | 1.3 |
| 04/28 | 628 | 630 | 620 | 625 | +0.16% | 20,600 | 124億8154万 | +0.64% | 7.82 | 1.31 |
| 04/27 | 622 | 628 | 619 | 624 | +0.32% | 14,300 | 124億6156万 | +0.81% | 7.81 | 1.31 |
| 04/24 | 641 | 641 | 622 | 622 | -1.43% | 34,800 | 124億2162万 | +0.81% | 7.79 | 1.31 |
| 04/23 | 636 | 637 | 623 | 631 | -0.79% | 23,200 | 126億136万 | +2.44% | 7.9 | 1.33 |
| 04/22 | 644 | 645 | 635 | 636 | -1.24% | 7,700 | 127億121万 | +3.41% | 7.96 | 1.34 |
| 04/21 | 644 | 649 | 641 | 644 | +0.63% | 29,400 | 128億6097万 | +5.06% | 8.06 | 1.35 |
| 04/20 | 634 | 640 | 630 | 640 | +1.27% | 63,000 | 127億8109万 | +4.75% | 8.01 | 1.34 |
| 04/17 | 627 | 633 | 627 | 632 | +0.8% | 12,900 | 126億2133万 | +3.78% | 7.91 | 1.33 |
| 04/16 | 619 | 628 | 619 | 627 | +1.46% | 14,300 | 125億2148万 | +3.29% | 7.85 | 1.32 |
| 04/15 | 611 | 622 | 611 | 618 | +1.15% | 12,800 | 123億4174万 | +1.98% | 7.74 | 1.3 |
| 04/14 | 617 | 620 | 611 | 611 | +0.16% | 13,200 | 122億195万 | +0.83% | 7.65 | 1.28 |
| 04/13 | 617 | 617 | 609 | 610 | -0.81% | 20,900 | 121億8198万 | +0.66% | 7.64 | 1.28 |
| 04/10 | 628 | 631 | 615 | 615 | -2.07% | 41,100 | 122億8183万 | +1.49% | 7.7 | 1.29 |
| 04/09 | 640 | 640 | 628 | 628 | -1.88% | 14,500 | 125億4145万 | +3.8% | 7.86 | 1.32 |
| 04/08 | 642 | 645 | 634 | 640 | +1.27% | 27,300 | 127億8109万 | +6.14% | 8.01 | 1.34 |
| 04/07 | 637 | 646 | 630 | 632 | +0.16% | 21,400 | 126億2133万 | +4.98% | 7.91 | 1.33 |
| 04/06 | 630 | 635 | 627 | 631 | +0.16% | 61,900 | 126億136万 | +4.82% | 7.9 | 1.33 |
| 04/03 | 626 | 635 | 624 | 630 | +0.32% | 75,300 | 125億8139万 | +4.65% | 7.89 | 1.32 |
| 04/02 | 625 | 639 | 610 | 628 | +3.46% | 138,500 | 125億4145万 | +4.32% | 7.86 | 1.32 |
| 04/01 | 608 | 614 | 605 | 607 | +0.83% | 41,500 | 121億2207万 | +0.83% | 7.6 | 1.28 |
| 03/31 | 594 | 609 | 594 | 602 | +2.03% | 58,900 | 120億2221万 | 0% | 7.54 | 1.26 |
| 03/30 | 594 | 596 | 586 | 590 | -2.16% | 59,200 | 117億8257万 | -2.16% | 7.39 | 1.24 |
| 03/27 | 594 | 604 | 594 | 603 | +1.52% | 19,100 | 120億4218万 | -0.33% | 7.55 | 1.27 |
| 03/26 | 594 | 600 | 590 | 594 | -0.67% | 45,400 | 118億6245万 | -1.98% | 7.44 | 1.25 |
| 03/25 | 594 | 600 | 586 | 598 | +2.05% | 30,500 | 119億4233万 | -1.64% | 7.49 | 1.26 |
| 03/24 | 579 | 588 | 579 | 586 | +2.63% | 33,800 | 117億269万 | -3.78% | 7.34 | 1.23 |
| 03/23 | 585 | 587 | 570 | 571 | -3.55% | 53,400 | 114億313万 | -6.55% | 7.15 | 1.2 |
| 03/19 | 598 | 603 | 592 | 592 | -1.82% | 52,500 | 118億2251万 | -3.58% | 7.41 | 1.24 |
| 03/18 | 593 | 603 | 589 | 603 | +2.55% | 65,500 | 120億4218万 | -2.11% | 7.55 | 1.27 |
| 03/17 | 594 | 598 | 588 | 588 | -0.34% | 17,400 | 117億4263万 | -4.85% | 7.36 | 1.24 |
| 03/16 | 585 | 596 | 585 | 590 | -0.51% | 33,800 | 117億8257万 | -4.84% | 7.39 | 1.24 |
| 03/13 | 588 | 599 | 588 | 593 | 0% | 44,900 | 118億4248万 | -4.82% | 7.42 | 1.25 |
| 03/12 | 604 | 604 | 590 | 593 | -2.63% | 61,200 | 118億4248万 | -5.27% | 7.42 | 1.25 |
| 03/11 | 608 | 613 | 604 | 609 | -0.81% | 44,800 | 121億6201万 | -3.03% | 7.62 | 1.28 |
| 03/10 | 603 | 614 | 598 | 614 | +3.19% | 79,700 | 122億6186万 | -2.54% | 7.69 | 1.29 |
| 03/09 | 585 | 597 | 579 | 595 | -1.98% | 76,000 | 118億8242万 | -5.71% | 7.45 | 1.25 |
| 03/06 | 598 | 609 | 597 | 607 | +0.83% | 46,900 | 121億2207万 | -4.26% | 7.6 | 1.28 |
| 03/05 | 602 | 610 | 599 | 602 | +2.21% | 59,100 | 120億2221万 | -5.2% | 7.54 | 1.26 |
| 03/04 | 592 | 598 | 577 | 589 | -2.81% | 123,300 | 117億6260万 | -7.68% | 7.37 | 1.24 |
| 03/03 | 621 | 622 | 606 | 606 | -3.19% | 58,500 | 121億210万 | -5.46% | 7.59 | 1.27 |
| 03/02 | 630 | 631 | 617 | 626 | -1.57% | 63,300 | 125億151万 | -2.64% | 7.84 | 1.32 |
| 02/27 | 637 | 640 | 632 | 636 | +0.47% | 86,700 | 127億121万 | -1.24% | 7.96 | 1.34 |
| 02/26 | 620 | 638 | 620 | 633 | +2.1% | 58,900 | 126億4130万 | -1.86% | 7.92 | 1.33 |
| 02/25 | 619 | 626 | 616 | 620 | +0.65% | 47,500 | 123億8168万 | -3.88% | 7.76 | 1.3 |
| 02/24 | 624 | 624 | 613 | 616 | -1.12% | 29,200 | 123億180万 | -4.79% | 7.71 | 1.29 |
| 02/20 | 630 | 634 | 619 | 623 | -1.58% | 60,100 | 124億4159万 | -3.86% | 7.8 | 1.31 |
| 02/19 | 640 | 642 | 632 | 633 | -1.09% | 44,400 | 126億4130万 | -2.62% | 7.92 | 1.33 |
| 02/18 | 634 | 642 | 625 | 640 | +1.11% | 56,600 | 127億8109万 | -1.69% | 8.01 | 1.34 |
| 02/17 | 637 | 646 | 631 | 633 | -0.94% | 42,000 | 126億4130万 | -2.76% | 7.92 | 1.33 |
| 02/16 | 627 | 641 | 626 | 639 | +2.9% | 79,800 | 127億6112万 | -1.99% | 8 | 1.34 |
| 02/13 | 638 | 646 | 602 | 621 | -4.17% | 246,800 | 124億165万 | -4.75% | 7.77 | 1.3 |
| 02/12 | 648 | 650 | 642 | 648 | +0.15% | 49,000 | 129億4086万 | -0.77% | 8.11 | 1.36 |
| 02/10 | 646 | 651 | 646 | 647 | -0.15% | 19,400 | 129億2089万 | -0.92% | 8.1 | 1.36 |
| 02/09 | 650 | 654 | 647 | 648 | -0.15% | 36,000 | 129億4086万 | -0.61% | 8.11 | 1.36 |
| 02/06 | 653 | 655 | 647 | 649 | -1.67% | 20,600 | 129億6083万 | -0.31% | 8.12 | 1.36 |
| 02/05 | 652 | 663 | 652 | 660 | +1.23% | 46,200 | 131億8050万 | +1.38% | 8.26 | 1.39 |
| 02/04 | 659 | 659 | 645 | 652 | -0.46% | 31,200 | 130億2074万 | +0.31% | 8.16 | 1.37 |
| 02/03 | 649 | 659 | 647 | 655 | +1.08% | 20,800 | 130億8065万 | +0.92% | 8.2 | 1.38 |
| 02/02 | 668 | 668 | 647 | 648 | -1.52% | 181,000 | 129億4086万 | -0.15% | 8.11 | 1.36 |
| 01/30 | 650 | 661 | 648 | 658 | +0.92% | 38,900 | 131億4056万 | +1.54% | 8.24 | 1.38 |
| 01/29 | 653 | 655 | 645 | 652 | 0% | 27,400 | 130億2074万 | +0.93% | 8.16 | 1.37 |
| 01/28 | 660 | 660 | 649 | 652 | -1.51% | 30,300 | 130億2074万 | +1.09% | 8.16 | 1.37 |
| 01/27 | 654 | 662 | 653 | 662 | +0.91% | 25,100 | 132億2044万 | +2.95% | 8.29 | 1.39 |
| 01/26 | 665 | 665 | 651 | 656 | -1.35% | 41,200 | 131億62万 | +2.34% | 8.21 | 1.38 |
| 01/23 | 657 | 666 | 657 | 665 | +1.84% | 31,000 | 132億8035万 | +4.07% | 8.32 | 1.4 |
| 01/22 | 651 | 656 | 651 | 653 | +0.31% | 15,500 | 130億4071万 | +2.51% | 8.17 | 1.37 |
| 01/21 | 646 | 651 | 639 | 651 | 0% | 28,500 | 130億77万 | +2.52% | 8.15 | 1.37 |
| 01/20 | 656 | 656 | 647 | 651 | -0.91% | 24,700 | 130億77万 | +2.84% | 8.15 | 1.37 |
| 01/19 | 662 | 662 | 654 | 657 | -0.15% | 14,400 | 131億2059万 | +3.96% | 8.22 | 1.38 |
| 01/16 | 663 | 665 | 657 | 658 | -0.75% | 25,500 | 131億4056万 | +4.44% | 8.24 | 1.38 |
| 01/15 | 654 | 665 | 652 | 663 | +1.53% | 74,100 | 132億4041万 | +5.41% | 8.3 | 1.39 |
| 01/14 | 650 | 657 | 650 | 653 | +0.31% | 41,500 | 130億4071万 | +4.15% | 8.17 | 1.37 |
| 01/13 | 668 | 668 | 648 | 651 | +0.31% | 50,400 | 130億77万 | +3.99% | 8.15 | 1.37 |
| 01/09 | 642 | 650 | 642 | 649 | +1.09% | 18,900 | 129億6083万 | +3.84% | 8.12 | 1.36 |
| 01/08 | 637 | 647 | 637 | 642 | -0.16% | 11,800 | 128億2103万 | +2.88% | 8.04 | 1.35 |
| 01/07 | 638 | 644 | 635 | 643 | +0.47% | 17,500 | 128億4100万 | +3.04% | 8.05 | 1.35 |
| 01/06 | 632 | 641 | 632 | 640 | +1.11% | 49,400 | 127億8109万 | +2.56% | 8.01 | 1.34 |
| 01/05 | 636 | 641 | 625 | 633 | +0.96% | 70,600 | 126億4130万 | +1.44% | 7.92 | 1.33 |
| 2025 | ||||||||||
| 12/30 | 633 | 636 | 625 | 627 | -1.26% | 34,700 | 125億2148万 | +0.48% | 7.85 | 1.39 |
| 12/29 | 629 | 636 | 626 | 635 | -0.47% | 55,600 | 126億8124万 | +1.76% | 7.95 | 1.41 |
| 12/26 | 648 | 649 | 637 | 638 | -0.78% | 51,600 | 127億4115万 | +2.24% | 7.99 | 1.41 |
| 12/25 | 638 | 647 | 635 | 643 | +1.1% | 94,600 | 128億4100万 | +3.21% | 8.05 | 1.42 |
| 12/24 | 625 | 636 | 625 | 636 | +2.09% | 67,600 | 127億121万 | +2.25% | 7.96 | 1.41 |
| 12/23 | 619 | 624 | 616 | 623 | +0.16% | 61,100 | 124億4159万 | +0.32% | 7.8 | 1.38 |
| 12/22 | 626 | 626 | 615 | 622 | -0.32% | 301,400 | 124億2162万 | +0.16% | 7.79 | 1.38 |
| 12/19 | 614 | 624 | 614 | 624 | +1.96% | 153,900 | 124億6156万 | +0.16% | 7.81 | 1.38 |
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 | |
| 2013年 12月期 | 459 1,378 6/3 | 258 775 6/7 | 726,600 242,200 6/12 | - | - | +23.29% 1/16 | -9.18% 8/30 |
| 2014年 12月期 | 734 7/7 | 339 1,016 1/6 | 453,600 151,200 2/17 | 132億3487万 | 61億655万 | +25.6% 2/17 | -21.26% 8/21 |
| 2015年 12月期 | 630 5/25 | 341 8/25 | 3,664,900 5/18 | 113億5963万 | 61億4862万 | +38.73% 5/20 | -26.4% 8/25 |
| 2016年 12月期 | 467 6/13 | 275 2/12 | 950,500 6/13 | 91億2105万 | 53億7107万 | +19.3% 3/9 | -19.93% 2/12 |
| 2017年 12月期 | 1,025 6/9 | 353 1/20 | 2,641,600 2/15 | 200億1944万 | 68億9450万 | +37.15% 6/9 | -23.44% 8/21 |
| 2018年 12月期 | 780 4/13 | 294 12/25 | 1,032,500 3/22 | 152億3430万 | 57億5130万 | +19.28% 4/13 | -23.92% 12/25 |
| 2019年 12月期 | 452 2/25 | 296 8/15 | 796,700 9/18 | 88億4214万 | 59億1125万 | +19.12% 2/25 | -16.32% 8/15 |
| 2020年 12月期 | 439 2/21 | 210 3/23 | 1,290,400 6/23 | 87億6703万 | 41億9379万 | +20.74% 6/23 | -35.87% 3/19 |
| 2021年 6月期 | 773 6/9 | 349 1/15 | 1,580,900 3/30 | 154億3716万 | 69億6969万 | +34.21% 3/30 | -11.71% 8/5 |
| 2022年 6月期 | 1,330 11/17 | 550 8/6 | 5,860,400 8/16 | 265億6071万 | 109億8375万 | +43.44% 11/17 | -18.67% 5/19 |
| 2023年 6月期 | 983 8/18 | 597 5/16 | 3,600,200 8/16 | 196億3096万 | 119億2236万 | +25.8% 8/18 | -16.83% 2/14 |
| 2024年 6月期 | 866 7/4 | 468 5/16 | 548,600 5/28 | 172億9442万 | 93億4617万 | +16.36% 5/28 | -15.59% 11/16 |
| 2025年 6月期 | 840 1/6 | 421 8/7 | 658,000 8/14 | 167億7518万 | 84億756万 | +20.12% 8/30 | -26.41% 8/5 |
| 最新 | 598 2026/5/22 | 30,800 | 119億4233万 | -2.45% 613 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 177%（2.77倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/12/30 vs 2023/12/29
- 48%（1.48倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/05/22 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
210円（2020/03/23） - 185%（2.85倍）
598円（5/22）
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。
