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
10/06	1,049	1,071	1,049	1,064	+1.14%	40,600	-	+0.66%	-	-
10/05	1,038	1,055	1,031	1,052	+0.96%	32,900	-	-0.47%	-	-
10/02	1,051	1,066	1,041	1,042	-2.53%	38,200	-	-1.42%	-	-
10/01	1,049	1,076	1,048	1,069	+2%	45,000	-	+1.04%	-	-
09/30	1,053	1,058	1,040	1,048	-0.85%	24,500	-	-1.04%	-	-
09/29	1,074	1,074	1,057	1,057	-1.67%	46,600	-	-0.38%	-	-
09/28	1,068	1,090	1,060	1,075	+0.47%	123,400	-	+1.22%	-	-
09/25	1,082	1,082	1,057	1,070	+0.94%	74,600	-	+0.66%	-	-
09/24	1,081	1,092	1,049	1,060	-1.67%	198,600	-	-0.38%	-	-
09/18	1,080	1,085	1,066	1,078	-1.37%	50,200	-	+1.32%	-	-
09/17	1,078	1,093	1,078	1,093	+1.49%	59,600	-	+2.73%	-	-
09/16	1,077	1,095	1,077	1,077	+1.03%	58,800	-	+1.41%	-	-
09/15	1,054	1,082	1,050	1,066	+0.85%	44,600	-	+0.57%	-	-
09/14	1,032	1,057	1,031	1,057	+2.82%	43,700	-	-0.19%	-	-
09/11	1,028	1,033	1,019	1,028	-0.1%	32,900	-	-2.74%	-	-
09/10	1,008	1,030	1,005	1,029	+2.18%	39,600	-	-2.46%	-	-
09/09	1,030	1,030	1,005	1,007	-2.8%	25,300	-	-4.37%	-	-
09/08	1,049	1,049	1,035	1,036	-1.33%	23,900	-	-1.52%	-	-
09/07	1,048	1,062	1,044	1,050	-0.94%	20,300	-	+0.1%	-	-
09/04	1,053	1,063	1,049	1,060	0%	19,900	-	+1.24%	-	-
09/03	1,061	1,073	1,055	1,060	-0.19%	20,800	-	+1.44%	-	-
09/02	1,070	1,070	1,055	1,062	-1.12%	32,000	-	+1.82%	-	-
09/01	1,080	1,093	1,068	1,074	+0.37%	25,600	-	+3.27%	-	-
08/31	1,060	1,080	1,050	1,070	+1.9%	35,600	-	+3.18%	-	-
08/28	1,042	1,067	1,042	1,050	0%	36,500	-	+1.55%	-	-
08/27	1,061	1,076	1,050	1,050	-1.59%	26,400	-	+1.84%	-	-
08/26	1,067	1,075	1,062	1,067	0%	23,300	-	+3.69%	-	-
08/25	1,088	1,088	1,065	1,067	-1.66%	28,800	-	+3.89%	-	-
08/24	1,091	1,103	1,083	1,085	-0.18%	26,800	-	+5.96%	-	-
08/21	1,084	1,094	1,076	1,087	-0.55%	22,900	-	+6.57%	-	-
08/20	1,099	1,099	1,081	1,093	+0.28%	31,800	-	+7.47%	-	-
08/19	1,090	1,098	1,073	1,090	-0.18%	38,500	-	+7.6%	-	-
08/18	1,080	1,100	1,074	1,092	+1.58%	53,600	-	+8.23%	-	-
08/17	1,078	1,078	1,064	1,075	-0.65%	39,800	-	+6.86%	-	-
08/14	1,037	1,084	1,037	1,082	+3.94%	80,000	-	+7.88%	-	-
08/13	1,026	1,043	1,015	1,041	+0.68%	33,900	-	+4.1%	-	-
08/12	1,024	1,036	1,017	1,034	+0.98%	33,700	-	+3.61%	-	-
08/10	1,019	1,024	1,007	1,024	+1.09%	30,800	-	+2.71%	-	-
08/07	993	1,016	990	1,013	+2.95%	34,600	-	+1.81%	-	-
08/06	973	994	957	984	+1.23%	52,300	-	-1.01%	-	-
08/05	984	990	972	972	+0.1%	28,100	-	-2.11%	-	-
08/04	973	985	970	971	-0.72%	28,300	-	-2.02%	-	-
08/03	992	992	969	978	-2.2%	46,300	-	-1.31%	-	-
07/31	1,015	1,015	990	1,000	-0.99%	26,300	-	+1.11%	-	-
07/30	1,005	1,017	999	1,010	+0.2%	41,100	-	+2.43%	-	-
07/29	995	1,011	993	1,008	+1.82%	38,500	-	+2.65%	-	-
07/28	1,000	1,004	986	990	-0.8%	23,200	-	+1.23%	-	-
07/27	994	1,005	993	998	+1.53%	24,000	-	+2.25%	-	-
07/24	987	991	973	983	-0.3%	18,600	-	+0.92%	-	-
07/23	1,001	1,001	980	986	-1.6%	38,200	-	+1.44%	-	-
07/22	1,003	1,015	991	1,002	-0.1%	27,100	-	+3.3%	-	-
07/21	1,004	1,016	1,000	1,003	+0.1%	37,500	-	+3.83%	-	-
07/17	999	1,005	990	1,002	+1.11%	29,600	-	+3.94%	-	-
07/16	995	1,005	991	991	-0.4%	10,300	-	+3.23%	-	-
07/15	999	1,007	995	995	-0.3%	10,900	-	+3.86%	-	-
07/14	1,012	1,015	998	998	-0.5%	11,400	-	+4.39%	-	-
07/13	1,020	1,025	1,002	1,003	-1.18%	12,000	-	+5.14%	-	-
07/10	996	1,020	996	1,015	+2.11%	29,600	-	+6.73%	-	-
07/09	1,000	1,008	987	994	-1.49%	21,800	-	+4.85%	-	-
07/08	1,000	1,020	996	1,009	+1.71%	39,300	-	+6.77%	-	-
07/07	997	1,002	991	992	-0.5%	12,600	-	+5.42%	-	-
07/06	990	1,006	990	997	+2.05%	37,500	-	+6.29%	-	-
07/03	986	986	974	977	-0.91%	32,700	-	+4.49%	-	-
07/02	963	988	963	986	+3.03%	76,200	-	+5.68%	-	-
07/01	942	962	942	957	+1.59%	23,300	-	+2.9%	-	-
06/30	961	961	940	942	-1.05%	28,400	-	+1.4%	-	-
06/29	937	960	937	952	+1.6%	31,000	-	+2.59%	-	-
06/26	926	945	915	937	+1.96%	18,800	-	+1.08%	-	-
06/25	926	942	918	919	+0.44%	33,300	-	-0.86%	-	-
06/24	916	927	914	915	0%	14,600	-	-1.29%	-	-
06/23	932	932	915	915	-2.87%	36,300	-	-1.29%	-	-
06/22	940	953	938	942	+1.18%	16,800	-	+1.62%	-	-
06/19	943	943	920	931	-0.11%	26,500	-	+0.54%	-	-
06/18	944	949	929	932	-0.75%	20,800	-	+0.76%	-	-
06/17	921	946	921	939	+2.4%	23,100	-	+1.51%	-	-
06/16	938	938	914	917	-1.5%	25,500	-	-0.86%	-	-
06/15	930	936	927	931	+0.87%	18,000	-	+0.54%	-	-
06/12	919	948	918	923	0%	38,500	-	-0.43%	-	-
06/11	947	947	921	923	-2.53%	32,000	-	-0.54%	-	-
06/10	956	959	943	947	+0.21%	55,400	-	+2.05%	-	-
06/09	947	950	937	945	+1.39%	25,400	-	+1.83%	-	-
06/08	934	958	928	932	-1.79%	40,300	-	+0.43%	-	-
06/05	928	957	925	949	+3.26%	39,100	-	+2.04%	-	-
06/04	895	928	892	919	+2%	33,700	-	-1.18%	-	-
06/03	911	912	895	901	-1.85%	53,400	-	-3.33%	-	-
06/02	921	925	906	918	-0.33%	33,800	-	-1.71%	-	-
06/01	922	935	918	921	0%	31,000	-	-1.71%	-	-
05/29	937	947	921	921	-0.97%	31,200	-	-1.92%	-	-
05/28	931	934	920	930	-0.11%	25,400	-	-1.27%	-	-
05/27	916	939	915	931	+2.08%	50,600	-	-1.48%	-	-
05/26	914	926	909	912	-0.76%	35,100	-	-3.7%	-	-
05/25	937	937	912	919	-1.92%	38,300	-	-3.26%	-	-
05/22	934	940	927	937	+1.08%	29,500	-	-1.58%	-	-
05/21	913	930	913	927	+1.87%	26,100	-	-2.73%	-	-
05/20	925	925	903	910	-1.09%	33,900	-	-4.71%	-	-
05/19	906	933	906	920	+1.66%	31,400	-	-3.87%	-	-
05/18	927	928	901	905	-2.16%	39,300	-	-5.73%	-	-
05/15	932	935	918	925	+0.87%	23,600	-	-3.95%	-	-
05/14	939	939	915	917	-3.88%	79,700	-	-4.88%	-	-
05/13	947	961	947	954	+1.17%	29,000	-	-1.24%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	116 230 7/2 231 7/1	90 180 6/1	412,000 206,000 12/15	-	-	19億1587万 3/31
2011年 3月期	104 207 4/30	70 140 3/16 140 3/15	84,000 42,000 9/6	19億666万	12億8953万	15億1059万 3/31
2012年 3月期	100 199 9/20	73 145 12/7	102,000 51,000 6/29	18億3298万	13億3558万	16億2112万 3/30
2013年 3月期	145 290 3/12	84 169 6/8 169 6/5 他3件	96,000 48,000 6/28	26億7117万	15億4744万	23億2116万 3/29
2014年 3月期	353 705 1/21	111 221 6/7	1,544,000 772,000 1/21	64億9372万	20億3562万	29億4717万 3/31
2015年 3月期	335 670 3/17	159 318 4/11	919,400 459,700 3/17	61億7134万	29億2908万	45億5002万 3/31
2016年 3月期	310 620 4/30	198 395 2/12	698,200 349,100 7/27	57億1079万	36億3832万	41億1720万 3/31
2017年 3月期	398 795 6/16	210 419 4/11	4,640,000 2,320,000 6/16	73億2271万	38億5939万	44億5330万 3/31
2018年 3月期	725 1,449 10/16	248 496 4/17 496 4/14 他2件	5,391,600 2,695,800 10/16	133億4668万	45億6863万	78億2515万 3/30
2019年 3月期	870 1,740 5/24	396 791 12/25	1,524,400 762,200 5/21	160億2707万	72億8586万	85億1412万 3/29
2020年 3月期	716 1,432 1/20	334 668 3/19	339,200 169,600 5/24	131億9009万	61億5292万	57億6217万 3/31
2021年 3月期	846 1,691 9/29	341 681 4/6	388,400 194,200 9/7	155億7573万	62億7266万	85億9825万 3/31
2022年 3月期	1,240 2,479 3/25	476 952 7/9	698,600 349,300 1/27	228億3396万	87億6883万	181億1184万 3/31
2023年 3月期	1,838 11/25	808 5/16	2,587,200 11/22	312億5642万	137億4058万	193億949万 3/31
2024年 3月期	2,600 3/7	953 10/24	2,420,300 3/7	442億1475万	162億640万	221億3679万 3/29
2025年 3月期	1,569 4/1	958 8/5	675,000 2/21	266億8190万	162億9143万	145億8436万 3/31
2026年 3月期	1,287 9/19	830 4/7	332,200 9/19	218億8630万	141億1470万	131億8432万 3/31
最新	1,064 2026/10/6		40,600	180億9403万

クロスキャット（2307）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート