CRI・ミドルウェア（3698）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,071
- 始値
- 1,071
- 高値
- 1,105
- 安値
- 1,071
- 終値 +1.87%
- 1,091
- 出来高 +24%
- 24,800
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,077 - 株価（25日）
移動平均値 - +5.11%
1,038 - 出来高（5日）
移動平均値 - +8.96%
22,760
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,071 | 1,105 | 1,071 | 1,091 | +1.87% | 24,800 | 60億8576万 | +5.11% | 12.34 | 1.37 |
| 05/28 | 1,083 | 1,087 | 1,068 | 1,071 | -0.65% | 20,000 | 59億7419万 | +3.38% | 12.11 | 1.34 |
| 05/27 | 1,086 | 1,086 | 1,063 | 1,078 | -0.28% | 20,400 | 60億1324万 | +4.05% | 12.19 | 1.35 |
| 05/26 | 1,084 | 1,086 | 1,060 | 1,081 | +1.5% | 31,800 | 60億2998万 | +4.55% | 12.23 | 1.36 |
| 05/25 | 1,065 | 1,085 | 1,044 | 1,065 | +0.47% | 16,800 | 59億4072万 | +3.2% | 12.05 | 1.34 |
| 05/22 | 1,038 | 1,064 | 1,038 | 1,060 | +2.71% | 11,500 | 59億1283万 | +3.01% | 11.99 | 1.33 |
| 05/21 | 1,020 | 1,045 | 1,020 | 1,032 | +0.19% | 15,000 | 57億5665万 | +0.68% | 11.67 | 1.29 |
| 05/20 | 1,040 | 1,049 | 1,021 | 1,030 | -0.96% | 11,800 | 57億4549万 | +0.88% | 11.65 | 1.29 |
| 05/19 | 1,055 | 1,068 | 1,038 | 1,040 | -1.05% | 11,700 | 58億127万 | +2.06% | 11.76 | 1.3 |
| 05/18 | 1,010 | 1,056 | 1,004 | 1,051 | +4.06% | 25,900 | 58億6263万 | +3.44% | 11.89 | 1.32 |
| 05/15 | 1,026 | 1,036 | 1,007 | 1,010 | -3.07% | 34,200 | 56億3393万 | -0.2% | 11.42 | 1.27 |
| 05/14 | 1,043 | 1,051 | 1,021 | 1,042 | -0.1% | 15,200 | 58億1243万 | +3.17% | 11.79 | 1.31 |
| 05/13 | 1,042 | 1,043 | 1,029 | 1,043 | +0.38% | 6,300 | 58億1801万 | +3.68% | 11.8 | 1.31 |
| 05/12 | 1,039 | 1,044 | 1,015 | 1,039 | +0.58% | 12,800 | 57億9569万 | +3.69% | 11.75 | 1.3 |
| 05/11 | 1,039 | 1,044 | 1,025 | 1,033 | +0.1% | 12,300 | 57億6222万 | +3.4% | 11.69 | 1.3 |
| 05/08 | 1,004 | 1,033 | 1,004 | 1,032 | +1.88% | 13,900 | 57億5665万 | +3.82% | 11.67 | 1.29 |
| 05/07 | 1,020 | 1,030 | 1,013 | 1,013 | +0.1% | 8,900 | 56億5066万 | +2.32% | 11.46 | 1.27 |
| 05/01 | 1,016 | 1,016 | 1,002 | 1,012 | -0.88% | 5,000 | 56億4508万 | +2.43% | 11.45 | 1.27 |
| 04/30 | 1,006 | 1,024 | 999 | 1,021 | +1.29% | 29,700 | 56億9529万 | +3.65% | 11.55 | 1.28 |
| 04/28 | 1,000 | 1,026 | 1,000 | 1,008 | +0.8% | 12,400 | 56億2277万 | +2.54% | 11.4 | 1.26 |
| 04/27 | 995 | 1,025 | 992 | 1,000 | +0.2% | 18,400 | 55億7815万 | +2.04% | 11.31 | 1.25 |
| 04/24 | 1,021 | 1,031 | 995 | 998 | -2.63% | 24,000 | 55億6699万 | +2.15% | 11.29 | 1.25 |
| 04/23 | 1,029 | 1,044 | 1,013 | 1,025 | -0.29% | 13,000 | 57億1760万 | +5.13% | 11.59 | 1.29 |
| 04/22 | 1,057 | 1,057 | 1,020 | 1,028 | -2.74% | 10,900 | 57億3433万 | +5.54% | 11.63 | 1.29 |
| 04/21 | 1,037 | 1,075 | 1,037 | 1,057 | +2.62% | 12,700 | 58億9610万 | +8.86% | 11.96 | 1.33 |
| 04/20 | 1,065 | 1,065 | 1,005 | 1,030 | -3.2% | 25,600 | 57億4549万 | +6.63% | 11.65 | 1.29 |
| 04/17 | 1,025 | 1,064 | 1,025 | 1,064 | +3.2% | 26,500 | 59億3515万 | +10.37% | 12.04 | 1.33 |
| 04/16 | 1,033 | 1,052 | 1,031 | 1,031 | +0.1% | 19,800 | 57億5107万 | +7.4% | 11.66 | 1.29 |
| 04/15 | 1,007 | 1,056 | 1,007 | 1,030 | +3.1% | 41,800 | 57億4549万 | +7.63% | 11.65 | 1.29 |
| 04/14 | 950 | 1,013 | 950 | 999 | +5.49% | 36,300 | 55億7257万 | +4.61% | 11.3 | 1.25 |
| 04/13 | 945 | 947 | 935 | 947 | -0.63% | 9,200 | 52億8250万 | -0.53% | 10.71 | 1.19 |
| 04/10 | 955 | 955 | 942 | 953 | -0.73% | 11,900 | 53億1597万 | +0.11% | 10.78 | 1.19 |
| 04/09 | 965 | 965 | 957 | 960 | -0.52% | 6,200 | 53億5502万 | +0.73% | 10.86 | 1.2 |
| 04/08 | 972 | 972 | 962 | 965 | +0.31% | 7,800 | 53億8291万 | +1.37% | 10.92 | 1.21 |
| 04/07 | 952 | 963 | 952 | 962 | +1.05% | 4,200 | 53億6618万 | +1.05% | 10.88 | 1.21 |
| 04/06 | 948 | 958 | 948 | 952 | +0.42% | 3,500 | 53億1039万 | 0% | 10.77 | 1.19 |
| 04/03 | 945 | 955 | 944 | 948 | +0.32% | 4,400 | 52億8808万 | -0.52% | 10.72 | 1.19 |
| 04/02 | 954 | 961 | 945 | 945 | -0.84% | 8,700 | 52億7135万 | -0.94% | 10.69 | 1.18 |
| 04/01 | 930 | 959 | 930 | 953 | +2.69% | 14,900 | 53億1597万 | -0.1% | 10.78 | 1.19 |
| 03/31 | 925 | 943 | 921 | 928 | +0.22% | 9,800 | 51億7652万 | -2.73% | 10.5 | 1.16 |
| 03/30 | 930 | 932 | 918 | 926 | -2.32% | 16,500 | 51億6536万 | -3.04% | 10.47 | 1.16 |
| 03/27 | 949 | 970 | 948 | 948 | -0.11% | 10,400 | 52億8808万 | -0.84% | 10.72 | 1.19 |
| 03/26 | 968 | 968 | 948 | 949 | -1.76% | 8,400 | 52億9366万 | -0.84% | 10.73 | 1.19 |
| 03/25 | 943 | 966 | 943 | 966 | +3.09% | 12,200 | 53億8849万 | +0.94% | 10.93 | 1.21 |
| 03/24 | 933 | 945 | 926 | 937 | +1.19% | 12,600 | 52億2672万 | -1.99% | 10.6 | 1.17 |
| 03/23 | 949 | 949 | 911 | 926 | -2.73% | 43,200 | 51億6536万 | -3.34% | 10.47 | 1.16 |
| 03/19 | 962 | 965 | 946 | 952 | -3.45% | 28,900 | 53億1039万 | -1.14% | 10.77 | 1.19 |
| 03/18 | 962 | 986 | 960 | 986 | +3.57% | 18,100 | 55億5万 | +1.86% | 11.15 | 1.24 |
| 03/17 | 962 | 972 | 952 | 952 | +0.11% | 3,300 | 53億1039万 | -1.96% | 10.77 | 1.19 |
| 03/16 | 960 | 967 | 947 | 951 | -1.35% | 11,200 | 53億482万 | -2.36% | 10.76 | 1.19 |
| 03/13 | 950 | 967 | 945 | 964 | +0.31% | 23,400 | 53億7733万 | -1.53% | 10.9 | 1.21 |
| 03/12 | 975 | 975 | 951 | 961 | -1.33% | 16,200 | 53億6060万 | -2.14% | 10.87 | 1.21 |
| 03/11 | 968 | 979 | 963 | 974 | +1.14% | 24,600 | 54億3311万 | -1.32% | 11.02 | 1.22 |
| 03/10 | 940 | 971 | 940 | 963 | +3.88% | 22,800 | 53億7175万 | -2.83% | 10.89 | 1.21 |
| 03/09 | 936 | 936 | 899 | 927 | -2.93% | 53,600 | 51億7094万 | -6.83% | 10.49 | 1.16 |
| 03/06 | 962 | 975 | 951 | 955 | -0.93% | 16,900 | 53億2713万 | -4.69% | 10.8 | 1.2 |
| 03/05 | 960 | 973 | 958 | 964 | +2.12% | 23,000 | 53億7733万 | -4.27% | 10.9 | 1.21 |
| 03/04 | 950 | 962 | 938 | 944 | -1.26% | 54,700 | 52億6577万 | -6.72% | 10.68 | 1.18 |
| 03/03 | 964 | 987 | 953 | 956 | -0.93% | 27,900 | 53億3271万 | -6.09% | 10.81 | 1.2 |
| 03/02 | 971 | 971 | 949 | 965 | -1.53% | 23,600 | 53億8291万 | -5.76% | 10.92 | 1.21 |
| 02/27 | 974 | 981 | 968 | 980 | +0.51% | 13,800 | 54億6658万 | -4.85% | 11.09 | 1.23 |
| 02/26 | 966 | 994 | 966 | 975 | +1.77% | 13,100 | 54億3869万 | -5.8% | 11.03 | 1.22 |
| 02/25 | 940 | 975 | 940 | 958 | +2.13% | 31,900 | 53億4386万 | -7.97% | 10.84 | 1.2 |
| 02/24 | 952 | 952 | 927 | 938 | -1.26% | 34,100 | 52億3230万 | -10.5% | 10.61 | 1.18 |
| 02/20 | 960 | 960 | 943 | 950 | -1.35% | 20,600 | 52億9924万 | -9.95% | 10.75 | 1.19 |
| 02/19 | 961 | 965 | 949 | 963 | +0.21% | 13,800 | 53億7175万 | -9.32% | 10.89 | 1.21 |
| 02/18 | 953 | 967 | 950 | 961 | +1.48% | 27,100 | 53億6060万 | -9.93% | 10.87 | 1.21 |
| 02/17 | 950 | 962 | 945 | 947 | -0.42% | 33,600 | 52億8250万 | -11.74% | 10.71 | 1.19 |
| 02/16 | 972 | 975 | 946 | 951 | -3.16% | 53,700 | 53億482万 | -11.86% | 10.76 | 1.19 |
| 02/13 | 991 | 995 | 971 | 982 | -7.71% | 83,100 | 54億7774万 | -9.49% | 11.11 | 1.23 |
| 02/12 | 1,081 | 1,081 | 1,056 | 1,064 | -0.65% | 30,000 | 59億3515万 | -2.39% | 12.04 | 1.33 |
| 02/10 | 1,057 | 1,078 | 1,057 | 1,071 | +2.29% | 16,100 | 59億7419万 | -1.74% | 12.11 | 1.34 |
| 02/09 | 1,050 | 1,060 | 1,041 | 1,047 | +0.87% | 14,400 | 58億4032万 | -4.03% | 11.84 | 1.31 |
| 02/06 | 1,053 | 1,053 | 1,033 | 1,038 | -2.63% | 33,000 | 57億9011万 | -5.03% | 11.74 | 1.3 |
| 02/05 | 1,070 | 1,074 | 1,054 | 1,066 | +0.38% | 13,500 | 59億4630万 | -2.83% | 12.06 | 1.34 |
| 02/04 | 1,070 | 1,074 | 1,051 | 1,062 | -1.48% | 22,100 | 59億2399万 | -3.54% | 12.01 | 1.33 |
| 02/03 | 1,068 | 1,086 | 1,068 | 1,078 | +1.6% | 11,200 | 60億1324万 | -2.53% | 12.19 | 1.35 |
| 02/02 | 1,079 | 1,091 | 1,060 | 1,061 | -2.03% | 23,800 | 59億1841万 | -4.33% | 12 | 1.33 |
| 01/30 | 1,076 | 1,090 | 1,072 | 1,083 | -0.28% | 9,100 | 60億4113万 | -2.78% | 12.25 | 1.36 |
| 01/29 | 1,081 | 1,087 | 1,066 | 1,086 | +0.46% | 17,700 | 60億5787万 | -2.78% | 12.28 | 1.36 |
| 01/28 | 1,091 | 1,091 | 1,075 | 1,081 | -1.55% | 16,000 | 60億2998万 | -3.65% | 12.23 | 1.36 |
| 01/27 | 1,085 | 1,098 | 1,078 | 1,098 | +1.1% | 14,100 | 61億2480万 | -2.49% | 12.42 | 1.38 |
| 01/26 | 1,097 | 1,101 | 1,086 | 1,086 | -2.78% | 19,800 | 60億5787万 | -3.81% | 12.28 | 1.36 |
| 01/23 | 1,102 | 1,121 | 1,102 | 1,117 | -0.18% | 22,500 | 62億3079万 | -1.33% | 12.64 | 1.4 |
| 01/22 | 1,105 | 1,122 | 1,094 | 1,119 | +1.82% | 8,500 | 62億4194万 | -1.24% | 12.66 | 1.4 |
| 01/21 | 1,100 | 1,106 | 1,091 | 1,099 | -1.96% | 16,700 | 61億3038万 | -3.17% | 12.43 | 1.38 |
| 01/20 | 1,129 | 1,137 | 1,113 | 1,121 | -0.27% | 12,600 | 62億5310万 | -1.32% | 12.68 | 1.41 |
| 01/19 | 1,124 | 1,132 | 1,118 | 1,124 | -0.09% | 22,700 | 62億6984万 | -1.14% | 12.71 | 1.41 |
| 01/16 | 1,135 | 1,135 | 1,112 | 1,125 | -0.35% | 12,500 | 62億7541万 | -1.06% | 12.73 | 1.41 |
| 01/15 | 1,089 | 1,132 | 1,089 | 1,129 | +3.67% | 33,400 | 62億9773万 | -0.7% | 12.77 | 1.42 |
| 01/14 | 1,096 | 1,107 | 1,083 | 1,089 | -0.55% | 27,300 | 60億7460万 | -4.22% | 12.32 | 1.37 |
| 01/13 | 1,119 | 1,119 | 1,089 | 1,095 | -0.45% | 31,100 | 61億807万 | -3.78% | 12.39 | 1.37 |
| 01/09 | 1,100 | 1,103 | 1,088 | 1,100 | -0.18% | 16,400 | 61億3596万 | -3.42% | 12.44 | 1.38 |
| 01/08 | 1,100 | 1,109 | 1,092 | 1,102 | +0.27% | 13,900 | 61億4712万 | -3.16% | 12.47 | 1.38 |
| 01/07 | 1,092 | 1,103 | 1,085 | 1,099 | +1.29% | 24,000 | 61億3038万 | -3.51% | 12.43 | 1.38 |
| 01/06 | 1,093 | 1,102 | 1,076 | 1,085 | -0.09% | 28,900 | 60億5229万 | -4.99% | 12.27 | 1.36 |
| 01/05 | 1,111 | 1,111 | 1,086 | 1,086 | -1.09% | 18,100 | 60億5787万 | -5.15% | 12.28 | 1.36 |
| 2025 | ||||||||||
| 12/30 | 1,139 | 1,139 | 1,096 | 1,098 | -4.27% | 42,700 | 61億2480万 | -4.27% | 12.42 | 1.45 |
| 12/29 | 1,164 | 1,174 | 1,136 | 1,147 | -1.46% | 32,900 | 63億9813万 | +0.09% | 12.97 | 1.51 |
| 12/26 | 1,196 | 1,196 | 1,164 | 1,164 | -1.77% | 27,400 | 64億9296万 | +1.84% | 13.17 | 1.53 |
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 | 51億325万 | +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 | 1,091 2026/5/29 | 24,800 | 60億8576万 | +5.11% 1,038 | |||
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）
- 2026/05/29 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
646円（2024/08/05） - 69%（1.69倍）
1,091円（5/29）
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。
