AI CROSS（4476）の株価チャート
株価
6/18
- 前日 (6/17)
- 976
- 始値
- 990
- 高値
- 990
- 安値
- 980
- 終値 +1.02%
- 986
- 出来高 -12.5%
- 9,800
乖離率
- 株価（5日）
移動平均値 - +2.18%
965 - 株価（25日）
移動平均値 - -0.6%
992 - 出来高（5日）
移動平均値 - -26.97%
13,420
2026/01/21～2026/06/18
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 | ||||||||||
| 06/18 | 990 | 990 | 980 | 986 | +1.02% | 9,800 | 40億3062万 | -0.6% | 10.42 | 1.89 |
| 06/17 | 974 | 1,000 | 963 | 976 | +0.93% | 11,200 | 39億8974万 | -1.71% | 10.32 | 1.87 |
| 06/16 | 964 | 968 | 946 | 967 | +1.47% | 11,200 | 39億5295万 | -3.2% | 10.22 | 1.86 |
| 06/15 | 949 | 960 | 947 | 953 | +1.17% | 19,200 | 38億9572万 | -5.27% | 10.08 | 1.83 |
| 06/12 | 955 | 958 | 942 | 942 | -0.21% | 15,700 | 38億5075万 | -7.19% | 9.96 | 1.81 |
| 06/11 | 951 | 953 | 920 | 944 | -0.84% | 28,500 | 38億5893万 | -7.72% | 9.98 | 1.81 |
| 06/10 | 970 | 970 | 945 | 952 | -1.86% | 28,900 | 38億9163万 | -7.57% | 10.06 | 1.83 |
| 06/09 | 979 | 997 | 970 | 970 | -0.92% | 15,200 | 39億6521万 | -6.46% | 10.25 | 1.86 |
| 06/08 | 969 | 990 | 969 | 979 | -0.51% | 11,900 | 40億200万 | -6.32% | 10.35 | 1.88 |
| 06/05 | 974 | 997 | 974 | 984 | +2.29% | 9,000 | 40億2244万 | -6.55% | 10.4 | 1.89 |
| 06/04 | 972 | 976 | 950 | 962 | -2.43% | 58,300 | 39億3251万 | -9.07% | 10.17 | 1.85 |
| 06/03 | 996 | 996 | 963 | 986 | +0.51% | 24,600 | 40億3062万 | -7.07% | 10.42 | 1.89 |
| 06/02 | 984 | 1,004 | 967 | 981 | +1.03% | 46,600 | 40億1018万 | -7.8% | 10.37 | 1.88 |
| 06/01 | 1,013 | 1,017 | 960 | 971 | -2.9% | 54,300 | 39億6930万 | -9% | 10.27 | 1.86 |
| 05/29 | 1,005 | 1,040 | 1,000 | 1,000 | -0.5% | 27,400 | 40億8785万 | -6.63% | 10.57 | 1.92 |
| 05/28 | 1,031 | 1,036 | 993 | 1,005 | -1.66% | 43,100 | 41億828万 | -6.34% | 10.62 | 1.93 |
| 05/27 | 1,027 | 1,027 | 1,011 | 1,022 | 0% | 18,600 | 41億7778万 | -4.84% | 10.8 | 1.96 |
| 05/26 | 1,028 | 1,041 | 1,016 | 1,022 | +0.89% | 14,700 | 41億7778万 | -4.75% | 10.8 | 1.96 |
| 05/25 | 1,035 | 1,040 | 1,012 | 1,013 | -1.55% | 16,600 | 41億4099万 | -5.5% | 10.71 | 1.94 |
| 05/22 | 1,016 | 1,031 | 1,016 | 1,029 | +1.98% | 11,100 | 42億639万 | -3.83% | 10.88 | 1.97 |
| 05/21 | 1,030 | 1,030 | 1,000 | 1,009 | +0.9% | 21,900 | 41億2464万 | -5.52% | 10.67 | 1.94 |
| 05/20 | 1,040 | 1,041 | 990 | 1,000 | -4.03% | 63,000 | 40億8785万 | -6.19% | 10.57 | 1.92 |
| 05/19 | 1,080 | 1,080 | 1,038 | 1,042 | -4.4% | 23,000 | 42億5953万 | -2.16% | 11.02 | 2 |
| 05/18 | 1,061 | 1,101 | 1,033 | 1,090 | +7.18% | 50,300 | 44億5575万 | +2.64% | 11.52 | 2.09 |
| 05/15 | 1,049 | 1,056 | 1,005 | 1,017 | -0.2% | 51,400 | 41億5734万 | -3.78% | 10.75 | 1.95 |
| 05/14 | 1,126 | 1,126 | 1,009 | 1,019 | -8.77% | 62,300 | 41億6551万 | -3.41% | 10.77 | 1.95 |
| 05/13 | 1,135 | 1,140 | 1,117 | 1,117 | -1.59% | 20,400 | 45億6612万 | +6.08% | 11.81 | 2.14 |
| 05/12 | 1,179 | 1,179 | 1,134 | 1,135 | -3.9% | 35,200 | 46億3970万 | +8.4% | 12 | 2.18 |
| 05/11 | 1,160 | 1,187 | 1,144 | 1,181 | +2.43% | 31,800 | 48億2775万 | +13.45% | 12.49 | 2.27 |
| 05/08 | 1,117 | 1,189 | 1,117 | 1,153 | +3.32% | 41,200 | 47億1329万 | +11.72% | 12.19 | 2.21 |
| 05/07 | 1,123 | 1,131 | 1,113 | 1,116 | 0% | 20,500 | 45億6204万 | +8.88% | 11.8 | 2.14 |
| 05/01 | 1,162 | 1,174 | 1,104 | 1,116 | -5.42% | 46,300 | 45億6204万 | +9.52% | 11.8 | 2.14 |
| 04/30 | 1,154 | 1,220 | 1,136 | 1,180 | +0.17% | 78,900 | 48億2366万 | +16.49% | 12.48 | 2.26 |
| 04/28 | 1,111 | 1,182 | 1,095 | 1,178 | +7.58% | 74,000 | 48億1548万 | +17.21% | 12.45 | 2.26 |
| 04/27 | 1,062 | 1,118 | 1,062 | 1,095 | +3.69% | 56,100 | 44億7619万 | +9.94% | 11.58 | 2.1 |
| 04/24 | 1,063 | 1,063 | 1,046 | 1,056 | +0.48% | 14,000 | 43億1676万 | +6.67% | 11.16 | 2.03 |
| 04/23 | 1,058 | 1,065 | 1,045 | 1,051 | -0.38% | 27,000 | 42億9633万 | +6.59% | 11.11 | 2.02 |
| 04/22 | 1,062 | 1,062 | 1,038 | 1,055 | -0.66% | 32,800 | 43億1268万 | +7.32% | 11.15 | 2.02 |
| 04/21 | 1,052 | 1,074 | 1,048 | 1,062 | +0.85% | 32,200 | 43億4129万 | +8.37% | 11.23 | 2.04 |
| 04/20 | 1,035 | 1,054 | 1,030 | 1,053 | +1.84% | 29,100 | 43億450万 | +7.89% | 11.13 | 2.02 |
| 04/17 | 1,003 | 1,041 | 1,002 | 1,034 | +2.58% | 41,600 | 42億2683万 | +6.16% | 10.93 | 1.98 |
| 04/16 | 982 | 1,011 | 976 | 1,008 | +2.65% | 44,200 | 41億2055万 | +3.7% | 10.66 | 1.93 |
| 04/15 | 986 | 986 | 970 | 982 | +0.92% | 34,200 | 40億1426万 | +1.03% | 10.38 | 1.88 |
| 04/14 | 967 | 983 | 964 | 973 | +0.72% | 17,500 | 39億7747万 | 0% | 10.29 | 1.87 |
| 04/13 | 967 | 971 | 965 | 966 | -0.21% | 11,200 | 39億4886万 | -0.72% | 10.21 | 1.85 |
| 04/10 | 984 | 984 | 967 | 968 | -1.33% | 18,100 | 39億5703万 | -0.62% | 10.23 | 1.86 |
| 04/09 | 980 | 985 | 975 | 981 | +0.51% | 20,300 | 40億1018万 | +0.72% | 10.37 | 1.88 |
| 04/08 | 967 | 987 | 963 | 976 | +1.24% | 38,000 | 39億8974万 | +0.31% | 10.32 | 1.87 |
| 04/07 | 964 | 979 | 964 | 964 | 0% | 11,900 | 39億4068万 | -0.92% | 10.19 | 1.85 |
| 04/06 | 964 | 977 | 964 | 964 | +0.1% | 10,600 | 39億4068万 | -1.13% | 10.19 | 1.85 |
| 04/03 | 964 | 976 | 963 | 963 | -0.72% | 11,900 | 39億3659万 | -1.53% | 10.18 | 1.85 |
| 04/02 | 975 | 990 | 970 | 970 | -0.82% | 31,400 | 39億6521万 | -1.12% | 10.25 | 1.86 |
| 04/01 | 976 | 982 | 971 | 978 | +1.56% | 15,300 | 39億9791万 | -0.41% | 10.34 | 1.88 |
| 03/31 | 965 | 975 | 956 | 963 | -1.73% | 15,700 | 39億3659万 | -1.93% | 10.18 | 1.85 |
| 03/30 | 953 | 980 | 944 | 980 | +1.24% | 22,400 | 40億609万 | -0.41% | 10.36 | 1.88 |
| 03/27 | 957 | 975 | 955 | 968 | +0.83% | 14,700 | 39億5703万 | -1.73% | 10.23 | 1.86 |
| 03/26 | 978 | 978 | 956 | 960 | -0.83% | 17,700 | 39億2433万 | -2.83% | 10.15 | 1.84 |
| 03/25 | 966 | 984 | 966 | 968 | +0.83% | 18,700 | 39億5703万 | -2.42% | 10.23 | 1.86 |
| 03/24 | 948 | 965 | 948 | 960 | +2.02% | 18,200 | 39億2433万 | -4.1% | 10.15 | 1.84 |
| 03/23 | 950 | 953 | 937 | 941 | -2.39% | 53,600 | 38億4666万 | -8.28% | 9.95 | 1.81 |
| 03/19 | 974 | 984 | 964 | 964 | -1.23% | 51,700 | 39億4068万 | -8.37% | 10.19 | 1.85 |
| 03/18 | 981 | 982 | 970 | 976 | +0.31% | 17,600 | 39億8974万 | -9.46% | 10.32 | 1.87 |
| 03/17 | 980 | 986 | 970 | 973 | -0.51% | 33,700 | 39億7747万 | -11.79% | 10.29 | 1.87 |
| 03/16 | 990 | 1,000 | 977 | 978 | -1.21% | 32,400 | 39億9791万 | -13.3% | 10.34 | 1.88 |
| 03/13 | 983 | 995 | 982 | 990 | 0% | 22,500 | 40億4697万 | -14.21% | 10.47 | 1.9 |
| 03/12 | 1,003 | 1,003 | 987 | 990 | -2.56% | 25,100 | 40億4697万 | -16.03% | 10.47 | 1.9 |
| 03/11 | 989 | 1,023 | 989 | 1,016 | +2.32% | 51,200 | 41億5325万 | -15.61% | 10.74 | 1.95 |
| 03/10 | 989 | 995 | 976 | 993 | +1.22% | 33,800 | 40億5923万 | -19.14% | 10.5 | 1.91 |
| 03/09 | 966 | 984 | 954 | 981 | -0.51% | 63,500 | 40億1018万 | -21.65% | 10.37 | 1.88 |
| 03/06 | 972 | 996 | 967 | 986 | +1.02% | 25,400 | 40億3062万 | -22.73% | 10.42 | 1.89 |
| 03/05 | 980 | 1,006 | 972 | 976 | +2.74% | 43,200 | 39億8974万 | -24.92% | 10.32 | 1.87 |
| 03/04 | 968 | 968 | 950 | 950 | -3.36% | 72,900 | 38億8345万 | -28.3% | 10.04 | 1.82 |
| 03/03 | 1,004 | 1,005 | 982 | 983 | -1.99% | 59,300 | 40億1835万 | -27.24% | 10.39 | 1.89 |
| 03/02 | 1,037 | 1,039 | 1,001 | 1,003 | -4.48% | 64,800 | 41億11万 | -27.11% | 10.6 | 1.92 |
| 02/27 | 1,023 | 1,052 | 1,023 | 1,050 | +2.54% | 58,800 | 42億9224万 | -25% | 11.1 | 2.01 |
| 02/26 | 998 | 1,030 | 994 | 1,024 | +2.81% | 66,100 | 41億8595万 | -27.94% | 10.83 | 1.96 |
| 02/25 | 977 | 999 | 977 | 996 | +1.63% | 56,300 | 40億7149万 | -31.02% | 10.53 | 1.91 |
| 02/24 | 1,010 | 1,011 | 978 | 980 | -3.26% | 120,000 | 40億609万 | -33.29% | 10.36 | 1.88 |
| 02/20 | 1,000 | 1,020 | 995 | 1,013 | +0.4% | 84,800 | 41億3694万 | -32.2% | 10.71 | 1.94 |
| 02/19 | 1,040 | 1,041 | 1,002 | 1,009 | -3.17% | 113,400 | 41億2060万 | -33.57% | 10.67 | 1.93 |
| 02/18 | 1,050 | 1,050 | 1,025 | 1,042 | -1.88% | 113,900 | 42億5537万 | -32.51% | 11.02 | 2 |
| 02/17 | 1,010 | 1,063 | 1,010 | 1,062 | -10.23% | 575,400 | 43億3704万 | -32.31% | 11.23 | 2.04 |
| 02/16 | 1,183 | 1,183 | 1,183 | 1,183 | -25.27% | 35,000 | 48億3119万 | -25.69% | 12.51 | 2.27 |
| 02/13 | 1,600 | 1,600 | 1,581 | 1,583 | -1.74% | 29,700 | 64億6473万 | -1.74% | 16.74 | 3.03 |
| 02/12 | 1,611 | 1,612 | 1,605 | 1,611 | +0.5% | 8,600 | 65億7908万 | -0.19% | 17.03 | 3.09 |
| 02/10 | 1,600 | 1,615 | 1,600 | 1,603 | +0.12% | 9,500 | 65億4641万 | -0.8% | 16.95 | 3.07 |
| 02/09 | 1,618 | 1,621 | 1,601 | 1,601 | 0% | 8,300 | 65億3824万 | -0.99% | 16.93 | 3.07 |
| 02/06 | 1,616 | 1,625 | 1,601 | 1,601 | -1.36% | 10,500 | 65億3824万 | -1.11% | 16.93 | 3.07 |
| 02/05 | 1,618 | 1,638 | 1,618 | 1,623 | +0.31% | 10,500 | 66億2808万 | +0.06% | 17.16 | 3.11 |
| 02/04 | 1,623 | 1,625 | 1,615 | 1,618 | +0.37% | 9,900 | 66億766万 | -0.61% | 17.11 | 3.1 |
| 02/03 | 1,606 | 1,618 | 1,606 | 1,612 | +0.44% | 7,800 | 65億8316万 | -1.35% | 17.04 | 3.09 |
| 02/02 | 1,607 | 1,622 | 1,605 | 1,605 | -0.19% | 9,000 | 65億5457万 | -2.19% | 16.97 | 3.08 |
| 01/30 | 1,586 | 1,608 | 1,586 | 1,608 | +1.39% | 14,900 | 65億6683万 | -2.43% | 17 | 3.08 |
| 01/29 | 1,589 | 1,592 | 1,576 | 1,586 | +0.25% | 14,900 | 64億7698万 | -4.23% | 16.77 | 3.04 |
| 01/28 | 1,597 | 1,597 | 1,582 | 1,582 | -0.94% | 16,200 | 64億6065万 | -4.98% | 16.73 | 3.03 |
| 01/27 | 1,601 | 1,601 | 1,583 | 1,597 | -0.13% | 10,000 | 65億2190万 | -4.54% | 16.88 | 3.06 |
| 01/26 | 1,610 | 1,610 | 1,594 | 1,599 | -0.62% | 20,500 | 65億3007万 | -4.82% | 16.9 | 3.06 |
| 01/23 | 1,607 | 1,621 | 1,604 | 1,609 | +0.44% | 13,300 | 65億7091万 | -4.62% | 17.01 | 3.08 |
| 01/22 | 1,594 | 1,607 | 1,591 | 1,602 | +1.07% | 14,100 | 65億4232万 | -5.49% | 16.94 | 3.07 |
| 01/21 | 1,600 | 1,600 | 1,579 | 1,585 | -1% | 35,500 | 64億2297万 | -6.93% | 16.76 | 3.01 |
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 | |
| 2019年 12月期 | 2,728 12/5 | 1,750 10/8 | 11,852,900 10/9 | 107億5514万 | 67億3750万 | +26.34% 12/2 | -15.31% 1/30 |
| 2020年 12月期 | 2,727 10/21 | 922 3/13 | 1,082,700 4/1 | 107億7028万 | 36億3535万 | +39.79% 4/16 | -41.22% 3/16 |
| 2021年 12月期 | 2,369 7/5 | 1,294 12/2 | 292,800 2/15 | 94億6427万 | 51億7735万 | +15.2% 6/15 | -20.27% 1/28 |
| 2022年 12月期 | 1,458 1/4 | 750 6/20 | 406,000 12/16 | 58億3353万 | 30億401万 | +18.82% 12/16 | -27.68% 2/24 |
| 2023年 12月期 | 1,948 6/6 | 909 1/4 | 1,186,800 6/6 | 78億475万 | 36億4195万 | +33.99% 6/7 | -13.68% 10/4 |
| 2024年 12月期 | 1,977 12/13 | 824 8/6 8/5 | 581,300 3/5 | 79億8184万 | 33億2677万 | +49.48% 8/16 | -22.43% 8/5 |
| 2025年 12月期 | 1,880 6/2 | 1,412 4/7 | 105,600 6/27 | 75億9021万 | 57億73万 | +8.16% 5/1 | -9.59% 4/7 |
| 最新 | 986 2026/6/18 | 9,800 | 40億3062万 | -0.6% 992 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/06/18 vs 2025/12/30
- -40%（0.6倍）
- 過去安値
750円（2022/06/20） - 31%（1.31倍）
986円（6/18）
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。
