- 3698
- 2026/09/30
- 時価
- 66億円
- PER 予
- 13.59倍
- 2015年以降
- 赤字-252.66倍
（2015-2025年） - PBR
- 1.5倍
- 2015年以降
- 0.86-19.89倍
（2015-2025年） - 配当 予
- 2.25%
- ROE 予
- 11.06%
- ROA 予
- 9.6%
- 資料
- Link
- CSV,JSON
CRI・ミドルウェア（3698）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,200
- 始値
- 1,203
- 高値
- 1,214
- 安値
- 1,201
- 終値 +0.08%
- 1,201
- 出来高 -47.22%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.99%
1,213 - 株価（25日）
移動平均値 - -0.83%
1,211 - 出来高（5日）
移動平均値 - -59.92%
4,740
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,203 | 1,214 | 1,201 | 1,201 | +0.08% | 1,900 | - | -0.83% | - | - |
| 09/29 | 1,216 | 1,216 | 1,200 | 1,200 | -1.8% | 3,600 | - | -0.91% | - | - |
| 09/28 | 1,233 | 1,233 | 1,222 | 1,222 | +0.16% | 4,100 | - | +1.08% | - | - |
| 09/25 | 1,220 | 1,225 | 1,214 | 1,220 | 0% | 2,500 | - | +1.16% | - | - |
| 09/24 | 1,232 | 1,237 | 1,220 | 1,220 | 0% | 11,600 | - | +1.33% | - | - |
| 09/18 | 1,229 | 1,232 | 1,219 | 1,220 | -0.65% | 1,800 | - | +1.5% | - | - |
| 09/17 | 1,211 | 1,230 | 1,211 | 1,228 | +1.4% | 4,600 | - | +2.42% | - | - |
| 09/16 | 1,218 | 1,228 | 1,207 | 1,211 | -1.22% | 7,200 | - | +1.25% | - | - |
| 09/15 | 1,238 | 1,238 | 1,218 | 1,226 | -0.97% | 1,500 | - | +2.77% | - | - |
| 09/14 | 1,208 | 1,238 | 1,208 | 1,238 | +3.34% | 8,100 | - | +4.12% | - | - |
| 09/11 | 1,198 | 1,210 | 1,198 | 1,198 | -0.42% | 6,400 | - | +1.18% | - | - |
| 09/10 | 1,200 | 1,217 | 1,200 | 1,203 | -0.08% | 2,900 | - | +1.78% | - | - |
| 09/09 | 1,200 | 1,220 | 1,200 | 1,204 | +0.33% | 3,700 | - | +1.95% | - | - |
| 09/08 | 1,203 | 1,214 | 1,192 | 1,200 | -0.17% | 8,000 | - | +1.69% | - | - |
| 09/07 | 1,216 | 1,225 | 1,202 | 1,202 | -1.72% | 6,400 | - | +1.86% | - | - |
| 09/04 | 1,200 | 1,231 | 1,200 | 1,223 | +1.92% | 6,300 | - | +3.73% | - | - |
| 09/03 | 1,216 | 1,216 | 1,200 | 1,200 | -0.66% | 15,700 | - | +1.87% | - | - |
| 09/02 | 1,216 | 1,223 | 1,200 | 1,208 | -2.34% | 3,900 | - | +2.63% | - | - |
| 09/01 | 1,237 | 1,237 | 1,215 | 1,237 | 0% | 2,700 | - | +5.19% | - | - |
| 08/31 | 1,220 | 1,238 | 1,209 | 1,237 | +1.39% | 10,200 | - | +5.28% | - | - |
| 08/28 | 1,223 | 1,245 | 1,215 | 1,220 | +0.74% | 17,100 | - | +4.1% | - | - |
| 08/27 | 1,218 | 1,229 | 1,200 | 1,211 | -0.49% | 7,800 | - | +3.5% | - | - |
| 08/26 | 1,165 | 1,217 | 1,161 | 1,217 | +4.46% | 11,800 | - | +4.11% | - | - |
| 08/25 | 1,176 | 1,180 | 1,165 | 1,165 | -0.94% | 4,300 | - | -0.09% | - | - |
| 08/24 | 1,180 | 1,187 | 1,166 | 1,176 | -0.17% | 3,300 | - | +0.86% | - | - |
| 08/21 | 1,150 | 1,178 | 1,150 | 1,178 | +1.03% | 7,100 | - | +0.86% | - | - |
| 08/20 | 1,140 | 1,167 | 1,136 | 1,166 | +2.28% | 8,000 | - | -0.26% | - | - |
| 08/19 | 1,167 | 1,167 | 1,125 | 1,140 | -2.31% | 4,500 | - | -2.56% | - | - |
| 08/18 | 1,161 | 1,169 | 1,154 | 1,167 | -0.09% | 2,800 | - | -0.43% | - | - |
| 08/17 | 1,149 | 1,170 | 1,136 | 1,168 | +0.78% | 9,600 | - | -0.43% | - | - |
| 08/14 | 1,116 | 1,167 | 1,103 | 1,159 | +2.02% | 11,100 | - | -1.28% | - | - |
| 08/13 | 1,128 | 1,139 | 1,128 | 1,136 | +0.18% | 900 | - | -3.32% | - | - |
| 08/12 | 1,127 | 1,141 | 1,120 | 1,134 | +0.27% | 13,500 | - | -3.74% | - | - |
| 08/10 | 1,111 | 1,142 | 1,100 | 1,131 | +1.07% | 7,100 | - | -4.23% | - | - |
| 08/07 | 1,146 | 1,150 | 1,097 | 1,119 | -3.12% | 16,200 | - | -5.57% | - | - |
| 08/06 | 1,174 | 1,180 | 1,147 | 1,155 | -2.2% | 13,300 | - | -3.02% | - | - |
| 08/05 | 1,185 | 1,185 | 1,172 | 1,181 | +0.25% | 5,200 | - | -1.25% | - | - |
| 08/04 | 1,192 | 1,193 | 1,176 | 1,178 | -1.17% | 2,400 | - | -1.75% | - | - |
| 08/03 | 1,169 | 1,194 | 1,156 | 1,192 | +0.76% | 15,700 | - | -0.91% | - | - |
| 07/31 | 1,192 | 1,198 | 1,154 | 1,183 | -0.76% | 17,500 | - | -1.58% | - | - |
| 07/30 | 1,180 | 1,192 | 1,162 | 1,192 | +0.93% | 1,400 | - | -0.91% | - | - |
| 07/29 | 1,181 | 1,192 | 1,146 | 1,181 | 0% | 6,600 | - | -1.83% | - | - |
| 07/28 | 1,182 | 1,182 | 1,164 | 1,181 | -1.34% | 3,800 | - | -1.67% | - | - |
| 07/27 | 1,184 | 1,197 | 1,177 | 1,197 | +1.44% | 4,200 | - | -0.25% | - | - |
| 07/24 | 1,162 | 1,180 | 1,136 | 1,180 | +0.85% | 8,600 | - | -1.17% | - | - |
| 07/23 | 1,170 | 1,170 | 1,144 | 1,170 | 0% | 4,000 | - | -1.68% | - | - |
| 07/22 | 1,160 | 1,170 | 1,150 | 1,170 | +1.04% | 6,400 | - | -1.35% | - | - |
| 07/21 | 1,153 | 1,180 | 1,145 | 1,158 | +0.26% | 8,600 | - | -1.95% | - | - |
| 07/17 | 1,230 | 1,230 | 1,138 | 1,155 | -6.55% | 28,800 | - | -1.87% | - | - |
| 07/16 | 1,200 | 1,236 | 1,192 | 1,236 | +3.43% | 9,500 | - | +5.46% | - | - |
| 07/15 | 1,191 | 1,200 | 1,178 | 1,195 | +0.5% | 4,300 | - | +2.66% | - | - |
| 07/14 | 1,177 | 1,195 | 1,171 | 1,189 | +0.08% | 12,400 | - | +2.68% | - | - |
| 07/13 | 1,202 | 1,205 | 1,171 | 1,188 | -1.16% | 8,100 | - | +3.04% | - | - |
| 07/10 | 1,191 | 1,210 | 1,190 | 1,202 | +1.01% | 16,100 | - | +4.7% | - | - |
| 07/09 | 1,177 | 1,190 | 1,170 | 1,190 | +1.1% | 4,600 | - | +4.2% | - | - |
| 07/08 | 1,216 | 1,216 | 1,177 | 1,177 | -3.21% | 19,800 | - | +3.61% | - | - |
| 07/07 | 1,216 | 1,228 | 1,210 | 1,216 | -0.16% | 7,700 | - | +7.52% | - | - |
| 07/06 | 1,218 | 1,241 | 1,208 | 1,218 | +0.08% | 18,700 | - | +8.36% | - | - |
| 07/03 | 1,269 | 1,269 | 1,217 | 1,217 | -4.1% | 33,200 | - | +8.86% | - | - |
| 07/02 | 1,295 | 1,296 | 1,247 | 1,269 | -1.78% | 28,500 | - | +14.02% | - | - |
| 07/01 | 1,252 | 1,300 | 1,246 | 1,292 | +4.11% | 33,300 | - | +16.92% | - | - |
| 06/30 | 1,255 | 1,255 | 1,222 | 1,241 | -2.67% | 21,200 | - | +13.13% | - | - |
| 06/29 | 1,192 | 1,290 | 1,192 | 1,275 | +7.78% | 70,800 | - | +16.97% | - | - |
| 06/26 | 1,207 | 1,215 | 1,160 | 1,183 | -1.17% | 60,800 | - | +9.33% | - | - |
| 06/25 | 1,205 | 1,205 | 1,175 | 1,197 | -0.66% | 23,400 | - | +11.14% | - | - |
| 06/24 | 1,115 | 1,207 | 1,113 | 1,205 | +7.4% | 37,700 | - | +12.62% | - | - |
| 06/23 | 1,164 | 1,164 | 1,081 | 1,122 | -2.94% | 43,200 | - | +5.55% | - | - |
| 06/22 | 1,074 | 1,164 | 1,052 | 1,156 | +9.89% | 61,600 | - | +9.06% | - | - |
| 06/19 | 1,086 | 1,087 | 1,052 | 1,052 | -3.13% | 9,700 | - | -0.38% | - | - |
| 06/18 | 1,059 | 1,090 | 1,059 | 1,086 | +3.13% | 25,000 | - | +3.04% | - | - |
| 06/17 | 1,046 | 1,063 | 1,045 | 1,053 | +0.29% | 4,500 | - | +0.1% | - | - |
| 06/16 | 1,056 | 1,066 | 1,043 | 1,050 | -0.1% | 10,900 | - | -0.19% | - | - |
| 06/15 | 1,050 | 1,057 | 1,037 | 1,051 | +0.77% | 10,400 | - | -0.1% | - | - |
| 06/12 | 1,042 | 1,048 | 1,028 | 1,043 | +0.58% | 6,700 | - | -0.76% | - | - |
| 06/11 | 1,046 | 1,049 | 1,020 | 1,037 | -1.33% | 11,600 | - | -1.24% | - | - |
| 06/10 | 1,065 | 1,065 | 1,041 | 1,051 | -0.38% | 7,000 | - | +0.19% | - | - |
| 06/09 | 1,050 | 1,066 | 1,050 | 1,055 | +0.48% | 10,200 | - | +0.67% | - | - |
| 06/08 | 1,047 | 1,070 | 1,040 | 1,050 | -0.85% | 16,900 | - | +0.29% | - | - |
| 06/05 | 1,032 | 1,073 | 1,030 | 1,059 | +2.02% | 16,500 | - | +1.34% | - | - |
| 06/04 | 1,042 | 1,048 | 1,038 | 1,038 | -1.42% | 5,200 | - | -0.38% | - | - |
| 06/03 | 1,044 | 1,053 | 1,035 | 1,053 | 0% | 10,000 | - | +1.15% | - | - |
| 06/02 | 1,066 | 1,066 | 1,029 | 1,053 | -1.22% | 10,000 | - | +1.25% | - | - |
| 06/01 | 1,097 | 1,097 | 1,050 | 1,066 | -2.29% | 22,800 | - | +2.6% | - | - |
| 05/29 | 1,071 | 1,105 | 1,071 | 1,091 | +1.87% | 24,800 | - | +5.11% | - | - |
| 05/28 | 1,083 | 1,087 | 1,068 | 1,071 | -0.65% | 20,000 | - | +3.38% | - | - |
| 05/27 | 1,086 | 1,086 | 1,063 | 1,078 | -0.28% | 20,400 | - | +4.05% | - | - |
| 05/26 | 1,084 | 1,086 | 1,060 | 1,081 | +1.5% | 31,800 | - | +4.55% | - | - |
| 05/25 | 1,065 | 1,085 | 1,044 | 1,065 | +0.47% | 16,800 | - | +3.2% | - | - |
| 05/22 | 1,038 | 1,064 | 1,038 | 1,060 | +2.71% | 11,500 | - | +3.01% | - | - |
| 05/21 | 1,020 | 1,045 | 1,020 | 1,032 | +0.19% | 15,000 | - | +0.68% | - | - |
| 05/20 | 1,040 | 1,049 | 1,021 | 1,030 | -0.96% | 11,800 | - | +0.88% | - | - |
| 05/19 | 1,055 | 1,068 | 1,038 | 1,040 | -1.05% | 11,700 | - | +2.06% | - | - |
| 05/18 | 1,010 | 1,056 | 1,004 | 1,051 | +4.06% | 25,900 | - | +3.44% | - | - |
| 05/15 | 1,026 | 1,036 | 1,007 | 1,010 | -3.07% | 34,200 | - | -0.2% | - | - |
| 05/14 | 1,043 | 1,051 | 1,021 | 1,042 | -0.1% | 15,200 | - | +3.17% | - | - |
| 05/13 | 1,042 | 1,043 | 1,029 | 1,043 | +0.38% | 6,300 | - | +3.68% | - | - |
| 05/12 | 1,039 | 1,044 | 1,015 | 1,039 | +0.58% | 12,800 | - | +3.69% | - | - |
| 05/11 | 1,039 | 1,044 | 1,025 | 1,033 | +0.1% | 12,300 | - | +3.4% | - | - |
| 05/08 | 1,004 | 1,033 | 1,004 | 1,032 | +1.88% | 13,900 | - | +3.82% | - | - |
| 05/07 | 1,020 | 1,030 | 1,013 | 1,013 | +0.1% | 8,900 | - | +2.32% | - | - |
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 | |
| 2015年 9月期 | 6,773 20,320 12/2 | 1,212 8/25 | 5,984,400 1,994,800 12/2 | 284億3580万 | 52億3365万 | +16.7% 6/25 | -36.82% 8/24 |
| 2016年 9月期 | 4,985 9/13 | 1,133 12/25 | 1,299,400 6/10 | 244億7045万 | 50億3052万 | +59.02% 4/11 | -24% 6/24 |
| 2017年 9月期 | 4,280 10/3 | 1,810 9/26 | 405,000 3/31 | 210億1487万 | 89億2622万 | +14.04% 5/29 | -29.43% 4/12 |
| 2018年 9月期 | 3,080 9/20 | 1,759 2/14 | 312,200 3/16 | 152億8363万 | 86億7471万 | +25.62% 9/19 | -12.31% 7/5 |
| 2019年 9月期 | 4,320 4/1 | 1,681 9/20 | 1,722,100 3/22 | 218億441万 | 85億1311万 | +23.28% 12/7 | -33.17% 5/13 |
| 2020年 9月期 | 2,185 11/25 | 886 3/19 | 803,700 11/22 | 110億8651万 | 48億5594万 | +35.91% 4/17 | -38.48% 3/16 |
| 2021年 9月期 | 2,761 1/4 | 1,465 8/20 | 370,300 2/10 | 153億3224万 | 81億5880万 | +23.69% 12/30 | -17.04% 2/12 |
| 2022年 9月期 | 1,670 11/4 | 903 9/28 | 444,000 11/4 | 93億1551万 | 50億3706万 | +14.25% 3/25 | -21.69% 2/21 |
| 2023年 9月期 | 1,224 7/13 | 852 12/29 | 451,200 1/10 | 68億2765万 | 47億5258万 | +19.01% 7/13 | -12.19% 12/26 |
| 2024年 9月期 | 1,074 10/2 | 646 8/5 | 51,200 11/10 | 59億9093万 | 36億348万 | +5.09% 6/25 | -20.98% 8/5 |
| 2025年 9月期 | 1,616 8/18 | 668 10/24 | 838,500 5/9 | 90億1429万 | 37億2620万 | +34.72% 5/9 | -14.46% 4/7 |
| 最新 | 1,201 2026/9/30 | 1,900 | 66億9935万 | -0.83% 1,211 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -62%（0.38倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- -38%（0.62倍）
- 2018/12/28 vs 2017/12/29
- 64%（1.64倍）
- 2019/12/30 vs 2018/12/28
- -39%（0.61倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/09/30 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
646円（2024/08/05） - 86%（1.86倍）
1,201円（9/30）
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。
