- 4476
- 2026/09/25
- 時価
- 44億円
- PER 予
- 11.46倍
- 2019年以降
- 14.98-78.81倍
（2019-2025年） - PBR
- 1.97倍
- 2019年以降
- 1.82-10.55倍
（2019-2025年） - 配当 予
- 0%
- ROE 予
- 17.23%
- ROA 予
- 11.38%
- 資料
- Link
- CSV,JSON
AI CROSS（4476）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,081
- 始値
- 1,081
- 高値
- 1,101
- 安値
- 1,081
- 終値 +0.28%
- 1,084
- 出来高 -2.48%
- 11,800
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,082 - 株価（25日）
移動平均値 - -2.34%
1,110 - 出来高（5日）
移動平均値 - -1.99%
12,040
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,081 | 1,101 | 1,081 | 1,084 | +0.28% | 11,800 | - | -2.34% | - | - |
| 09/24 | 1,099 | 1,100 | 1,081 | 1,081 | -0.37% | 12,100 | - | -2.7% | - | - |
| 09/18 | 1,084 | 1,110 | 1,076 | 1,085 | +0.74% | 16,500 | - | -2.52% | - | - |
| 09/17 | 1,074 | 1,089 | 1,073 | 1,077 | -0.55% | 3,400 | - | -3.49% | - | - |
| 09/16 | 1,091 | 1,098 | 1,079 | 1,083 | +0.19% | 16,400 | - | -3.13% | - | - |
| 09/15 | 1,098 | 1,098 | 1,081 | 1,081 | -0.83% | 5,700 | - | -3.4% | - | - |
| 09/14 | 1,070 | 1,096 | 1,070 | 1,090 | +1.77% | 7,600 | - | -2.68% | - | - |
| 09/11 | 1,064 | 1,076 | 1,062 | 1,071 | -1.2% | 8,800 | - | -4.29% | - | - |
| 09/10 | 1,071 | 1,094 | 1,071 | 1,084 | +1.21% | 5,600 | - | -3.13% | - | - |
| 09/09 | 1,083 | 1,090 | 1,064 | 1,071 | -1.47% | 23,200 | - | -4.29% | - | - |
| 09/08 | 1,095 | 1,096 | 1,084 | 1,087 | -0.73% | 7,200 | - | -2.86% | - | - |
| 09/07 | 1,105 | 1,109 | 1,095 | 1,095 | -1.44% | 15,200 | - | -1.97% | - | - |
| 09/04 | 1,105 | 1,117 | 1,103 | 1,111 | +1.09% | 8,700 | - | -0.45% | - | - |
| 09/03 | 1,114 | 1,120 | 1,099 | 1,099 | -1.88% | 19,400 | - | -1.35% | - | - |
| 09/02 | 1,130 | 1,130 | 1,107 | 1,120 | -2.78% | 26,000 | - | +0.63% | - | - |
| 09/01 | 1,197 | 1,197 | 1,142 | 1,152 | -4.32% | 30,000 | - | +3.78% | - | - |
| 08/31 | 1,190 | 1,204 | 1,171 | 1,204 | +1.52% | 22,200 | - | +8.86% | - | - |
| 08/28 | 1,168 | 1,202 | 1,166 | 1,186 | +1.98% | 36,800 | - | +7.92% | - | - |
| 08/27 | 1,160 | 1,170 | 1,150 | 1,163 | +1.04% | 23,600 | - | +6.31% | - | - |
| 08/26 | 1,141 | 1,151 | 1,127 | 1,151 | +0.96% | 15,700 | - | +5.6% | - | - |
| 08/25 | 1,152 | 1,161 | 1,140 | 1,140 | -0.96% | 24,900 | - | +5.17% | - | - |
| 08/24 | 1,100 | 1,158 | 1,100 | 1,151 | +4.92% | 46,500 | - | +6.77% | - | - |
| 08/21 | 1,110 | 1,118 | 1,095 | 1,097 | -0.9% | 23,900 | - | +2.24% | - | - |
| 08/20 | 1,089 | 1,117 | 1,089 | 1,107 | +1.56% | 17,800 | - | +3.55% | - | - |
| 08/19 | 1,093 | 1,098 | 1,080 | 1,090 | -1.54% | 22,000 | - | +2.35% | - | - |
| 08/18 | 1,118 | 1,122 | 1,093 | 1,107 | -2.38% | 43,000 | - | +4.43% | - | - |
| 08/17 | 1,140 | 1,140 | 1,106 | 1,134 | -1.13% | 57,800 | - | +7.49% | - | - |
| 08/14 | 1,152 | 1,152 | 1,111 | 1,147 | +2.5% | 36,400 | - | +9.34% | - | - |
| 08/13 | 1,113 | 1,136 | 1,098 | 1,119 | +0.72% | 33,600 | - | +7.49% | - | - |
| 08/12 | 1,101 | 1,117 | 1,090 | 1,111 | +0.63% | 24,300 | - | +7.24% | - | - |
| 08/10 | 1,095 | 1,123 | 1,091 | 1,104 | +1.85% | 44,400 | - | +7.18% | - | - |
| 08/07 | 1,071 | 1,085 | 1,071 | 1,084 | +1.59% | 10,700 | - | +5.76% | - | - |
| 08/06 | 1,072 | 1,081 | 1,052 | 1,067 | -0.47% | 24,500 | - | +4.71% | - | - |
| 08/05 | 1,080 | 1,090 | 1,066 | 1,072 | +0.28% | 14,700 | - | +5.82% | - | - |
| 08/04 | 1,037 | 1,080 | 1,037 | 1,069 | +2.2% | 10,800 | - | +6.16% | - | - |
| 08/03 | 1,052 | 1,060 | 1,036 | 1,046 | -1.32% | 11,400 | - | +4.39% | - | - |
| 07/31 | 1,059 | 1,073 | 1,051 | 1,060 | +0.19% | 17,600 | - | +6.32% | - | - |
| 07/30 | 1,080 | 1,080 | 1,047 | 1,058 | -2.13% | 14,900 | - | +6.65% | - | - |
| 07/29 | 1,035 | 1,085 | 1,035 | 1,081 | +4.04% | 59,600 | - | +9.41% | - | - |
| 07/28 | 1,050 | 1,057 | 1,037 | 1,039 | -1.98% | 16,700 | - | +5.7% | - | - |
| 07/27 | 1,055 | 1,060 | 1,038 | 1,060 | +3.31% | 12,400 | - | +8.16% | - | - |
| 07/24 | 1,052 | 1,052 | 1,022 | 1,026 | -3.21% | 19,700 | - | +5.12% | - | - |
| 07/23 | 1,071 | 1,090 | 1,052 | 1,060 | -1.21% | 30,000 | - | +8.83% | - | - |
| 07/22 | 998 | 1,075 | 998 | 1,073 | +7.3% | 62,700 | - | +10.5% | - | - |
| 07/21 | 990 | 1,008 | 984 | 1,000 | +1.11% | 11,900 | - | +3.52% | - | - |
| 07/17 | 1,012 | 1,031 | 988 | 989 | -2.47% | 30,600 | - | +2.49% | - | - |
| 07/16 | 1,010 | 1,033 | 1,002 | 1,014 | +1.2% | 17,100 | - | +5.3% | - | - |
| 07/15 | 1,008 | 1,011 | 1,000 | 1,002 | -0.4% | 7,800 | - | +4.38% | - | - |
| 07/14 | 973 | 1,012 | 973 | 1,006 | +3.6% | 17,800 | - | +5.01% | - | - |
| 07/13 | 990 | 999 | 971 | 971 | -1.92% | 17,500 | - | +1.57% | - | - |
| 07/10 | 973 | 991 | 972 | 990 | +2.27% | 12,700 | - | +3.45% | - | - |
| 07/09 | 968 | 979 | 966 | 968 | 0% | 5,200 | - | +1.15% | - | - |
| 07/08 | 980 | 980 | 966 | 968 | -1.02% | 8,200 | - | +1.26% | - | - |
| 07/07 | 971 | 991 | 971 | 978 | +0.82% | 9,500 | - | +2.19% | - | - |
| 07/06 | 980 | 980 | 968 | 970 | +0.52% | 13,900 | - | +1.36% | - | - |
| 07/03 | 935 | 978 | 935 | 965 | +3.21% | 21,600 | - | +0.84% | - | - |
| 07/02 | 928 | 945 | 928 | 935 | +1.3% | 12,300 | - | -2.5% | - | - |
| 07/01 | 940 | 940 | 922 | 923 | -1.18% | 27,300 | - | -3.95% | - | - |
| 06/30 | 933 | 940 | 932 | 934 | +0.32% | 10,100 | - | -3.21% | - | - |
| 06/29 | 928 | 946 | 928 | 931 | +0.54% | 25,500 | - | -3.92% | - | - |
| 06/26 | 944 | 945 | 923 | 926 | -2.01% | 38,500 | - | -4.73% | - | - |
| 06/25 | 956 | 960 | 945 | 945 | -1.15% | 10,400 | - | -3.18% | - | - |
| 06/24 | 950 | 967 | 950 | 956 | +0.84% | 7,800 | - | -2.35% | - | - |
| 06/23 | 956 | 966 | 948 | 948 | -1.04% | 17,900 | - | -3.36% | - | - |
| 06/22 | 956 | 985 | 956 | 958 | +0.21% | 17,100 | - | -2.64% | - | - |
| 06/19 | 985 | 985 | 955 | 956 | -3.04% | 18,000 | - | -3.43% | - | - |
| 06/18 | 990 | 990 | 980 | 986 | +1.02% | 9,800 | - | -0.6% | - | - |
| 06/17 | 974 | 1,000 | 963 | 976 | +0.93% | 11,200 | - | -1.71% | - | - |
| 06/16 | 964 | 968 | 946 | 967 | +1.47% | 11,200 | - | -3.2% | - | - |
| 06/15 | 949 | 960 | 947 | 953 | +1.17% | 19,200 | - | -5.27% | - | - |
| 06/12 | 955 | 958 | 942 | 942 | -0.21% | 15,700 | - | -7.19% | - | - |
| 06/11 | 951 | 953 | 920 | 944 | -0.84% | 28,500 | - | -7.72% | - | - |
| 06/10 | 970 | 970 | 945 | 952 | -1.86% | 28,900 | - | -7.57% | - | - |
| 06/09 | 979 | 997 | 970 | 970 | -0.92% | 15,200 | - | -6.46% | - | - |
| 06/08 | 969 | 990 | 969 | 979 | -0.51% | 11,900 | - | -6.32% | - | - |
| 06/05 | 974 | 997 | 974 | 984 | +2.29% | 9,000 | - | -6.55% | - | - |
| 06/04 | 972 | 976 | 950 | 962 | -2.43% | 58,300 | - | -9.07% | - | - |
| 06/03 | 996 | 996 | 963 | 986 | +0.51% | 24,600 | - | -7.07% | - | - |
| 06/02 | 984 | 1,004 | 967 | 981 | +1.03% | 46,600 | - | -7.8% | - | - |
| 06/01 | 1,013 | 1,017 | 960 | 971 | -2.9% | 54,300 | - | -9% | - | - |
| 05/29 | 1,005 | 1,040 | 1,000 | 1,000 | -0.5% | 27,400 | - | -6.63% | - | - |
| 05/28 | 1,031 | 1,036 | 993 | 1,005 | -1.66% | 43,100 | - | -6.34% | - | - |
| 05/27 | 1,027 | 1,027 | 1,011 | 1,022 | 0% | 18,600 | - | -4.84% | - | - |
| 05/26 | 1,028 | 1,041 | 1,016 | 1,022 | +0.89% | 14,700 | - | -4.75% | - | - |
| 05/25 | 1,035 | 1,040 | 1,012 | 1,013 | -1.55% | 16,600 | - | -5.5% | - | - |
| 05/22 | 1,016 | 1,031 | 1,016 | 1,029 | +1.98% | 11,100 | - | -3.83% | - | - |
| 05/21 | 1,030 | 1,030 | 1,000 | 1,009 | +0.9% | 21,900 | - | -5.52% | - | - |
| 05/20 | 1,040 | 1,041 | 990 | 1,000 | -4.03% | 63,000 | - | -6.19% | - | - |
| 05/19 | 1,080 | 1,080 | 1,038 | 1,042 | -4.4% | 23,000 | - | -2.16% | - | - |
| 05/18 | 1,061 | 1,101 | 1,033 | 1,090 | +7.18% | 50,300 | - | +2.64% | - | - |
| 05/15 | 1,049 | 1,056 | 1,005 | 1,017 | -0.2% | 51,400 | - | -3.78% | - | - |
| 05/14 | 1,126 | 1,126 | 1,009 | 1,019 | -8.77% | 62,300 | - | -3.41% | - | - |
| 05/13 | 1,135 | 1,140 | 1,117 | 1,117 | -1.59% | 20,400 | - | +6.08% | - | - |
| 05/12 | 1,179 | 1,179 | 1,134 | 1,135 | -3.9% | 35,200 | - | +8.4% | - | - |
| 05/11 | 1,160 | 1,187 | 1,144 | 1,181 | +2.43% | 31,800 | - | +13.45% | - | - |
| 05/08 | 1,117 | 1,189 | 1,117 | 1,153 | +3.32% | 41,200 | - | +11.72% | - | - |
| 05/07 | 1,123 | 1,131 | 1,113 | 1,116 | 0% | 20,500 | - | +8.88% | - | - |
| 05/01 | 1,162 | 1,174 | 1,104 | 1,116 | -5.42% | 46,300 | - | +9.52% | - | - |
| 04/30 | 1,154 | 1,220 | 1,136 | 1,180 | +0.17% | 78,900 | - | +16.49% | - | - |
| 04/28 | 1,111 | 1,182 | 1,095 | 1,178 | +7.58% | 74,000 | - | +17.21% | - | - |
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 | 1,084 2026/9/25 | 11,800 | 44億3122万 | -2.34% 1,110 | |||
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）
- 2026/09/25 vs 2025/12/30
- -34%（0.66倍）
- 過去安値
750円（2022/06/20） - 45%（1.45倍）
1,084円（9/25）
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。
