クロスキャット（2307）の株価チャート
株価
6/3
- 前日 (6/2)
- 918
- 始値
- 911
- 高値
- 912
- 安値
- 895
- 終値 -1.85%
- 901
- 出来高 +57.99%
- 53,400
乖離率
- 株価（5日）
移動平均値 - -1.85%
918 - 株価（25日）
移動平均値 - -3.33%
932 - 出来高（5日）
移動平均値 - +52.75%
34,960
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 911 | 912 | 895 | 901 | -1.85% | 53,400 | 153億2211万 | -3.33% | 8.19 | 1.89 |
| 06/02 | 921 | 925 | 906 | 918 | -0.33% | 33,800 | 156億1120万 | -1.71% | 8.34 | 1.93 |
| 06/01 | 922 | 935 | 918 | 921 | 0% | 31,000 | 156億6222万 | -1.71% | 8.37 | 1.94 |
| 05/29 | 937 | 947 | 921 | 921 | -0.97% | 31,200 | 156億6222万 | -1.92% | 8.37 | 1.94 |
| 05/28 | 931 | 934 | 920 | 930 | -0.11% | 25,400 | 158億1527万 | -1.27% | 8.45 | 1.96 |
| 05/27 | 916 | 939 | 915 | 931 | +2.08% | 50,600 | 158億3228万 | -1.48% | 8.46 | 1.96 |
| 05/26 | 914 | 926 | 909 | 912 | -0.76% | 35,100 | 155億917万 | -3.7% | 8.29 | 1.92 |
| 05/25 | 937 | 937 | 912 | 919 | -1.92% | 38,300 | 156億2821万 | -3.26% | 8.35 | 1.93 |
| 05/22 | 934 | 940 | 927 | 937 | +1.08% | 29,500 | 159億3431万 | -1.58% | 8.52 | 1.97 |
| 05/21 | 913 | 930 | 913 | 927 | +1.87% | 26,100 | 157億6425万 | -2.73% | 8.42 | 1.95 |
| 05/20 | 925 | 925 | 903 | 910 | -1.09% | 33,900 | 154億7516万 | -4.71% | 8.27 | 1.91 |
| 05/19 | 906 | 933 | 906 | 920 | +1.66% | 31,400 | 156億4522万 | -3.87% | 8.36 | 1.93 |
| 05/18 | 927 | 928 | 901 | 905 | -2.16% | 39,300 | 153億9013万 | -5.73% | 8.22 | 1.9 |
| 05/15 | 932 | 935 | 918 | 925 | +0.87% | 23,600 | 157億3024万 | -3.95% | 8.41 | 1.95 |
| 05/14 | 939 | 939 | 915 | 917 | -3.88% | 79,700 | 155億9420万 | -4.88% | 8.33 | 1.93 |
| 05/13 | 947 | 961 | 947 | 954 | +1.17% | 29,000 | 162億2341万 | -1.24% | 8.67 | 2.01 |
| 05/12 | 945 | 947 | 939 | 943 | +0.21% | 9,300 | 160億3635万 | -2.38% | 8.57 | 1.98 |
| 05/11 | 942 | 951 | 941 | 941 | -0.11% | 25,000 | 160億233万 | -2.79% | 8.55 | 1.98 |
| 05/08 | 934 | 944 | 933 | 942 | +0.96% | 21,800 | 160億1934万 | -2.69% | 8.56 | 1.98 |
| 05/07 | 943 | 946 | 933 | 933 | -0.85% | 23,200 | 158億6629万 | -3.62% | 8.48 | 1.96 |
| 05/01 | 950 | 950 | 939 | 941 | -0.95% | 28,400 | 160億233万 | -2.99% | 8.55 | 1.98 |
| 04/30 | 966 | 966 | 950 | 950 | -2.36% | 37,200 | 161億5539万 | -2.16% | 8.63 | 2 |
| 04/28 | 960 | 974 | 960 | 973 | +1.57% | 23,400 | 165億4652万 | +0.1% | 8.84 | 2.05 |
| 04/27 | 961 | 966 | 957 | 958 | -0.21% | 30,200 | 162億9143万 | -1.34% | 8.71 | 2.01 |
| 04/24 | 973 | 973 | 957 | 960 | -0.93% | 21,600 | 163億2544万 | -1.13% | 8.72 | 2.02 |
| 04/23 | 979 | 979 | 961 | 969 | -1.22% | 24,200 | 164億7849万 | -0.31% | 8.81 | 2.04 |
| 04/22 | 986 | 988 | 980 | 981 | -0.61% | 19,700 | 166億8256万 | +0.82% | 8.92 | 2.06 |
| 04/21 | 995 | 995 | 987 | 987 | -0.2% | 17,600 | 167億8460万 | +1.44% | 8.97 | 2.08 |
| 04/20 | 999 | 999 | 986 | 989 | -0.9% | 18,100 | 168億1861万 | +1.64% | 8.99 | 2.08 |
| 04/17 | 998 | 1,000 | 985 | 998 | +0.5% | 21,200 | 169億7166万 | +2.57% | 9.07 | 2.1 |
| 04/16 | 983 | 1,002 | 983 | 993 | +1.02% | 29,900 | 168億8663万 | +2.06% | 9.02 | 2.09 |
| 04/15 | 980 | 988 | 972 | 983 | +0.82% | 38,400 | 167億1657万 | +1.03% | 8.93 | 2.07 |
| 04/14 | 966 | 977 | 966 | 975 | +1.25% | 20,000 | 165億8053万 | +0.1% | 8.86 | 2.05 |
| 04/13 | 971 | 976 | 960 | 963 | -0.82% | 33,100 | 163億7646万 | -1.33% | 8.75 | 2.02 |
| 04/10 | 980 | 985 | 966 | 971 | +0.62% | 42,200 | 165億1250万 | -0.61% | 8.82 | 2.04 |
| 04/09 | 983 | 983 | 965 | 965 | -2.23% | 32,100 | 164億1047万 | -1.43% | 8.77 | 2.03 |
| 04/08 | 989 | 989 | 983 | 987 | +1.75% | 29,600 | 167億8460万 | +1.02% | 8.97 | 2.08 |
| 04/07 | 965 | 977 | 964 | 970 | +0.62% | 22,000 | 164億9550万 | -0.72% | 8.82 | 2.04 |
| 04/06 | 964 | 970 | 961 | 964 | +0.31% | 23,900 | 163億9346万 | -1.43% | 8.76 | 2.03 |
| 04/03 | 957 | 973 | 957 | 961 | +0.1% | 15,600 | 163億4245万 | -1.94% | 8.73 | 2.02 |
| 04/02 | 981 | 986 | 960 | 960 | -2.14% | 24,900 | 163億2544万 | -2.24% | 8.72 | 2.02 |
| 04/01 | 960 | 981 | 960 | 981 | +4.14% | 32,300 | 166億8256万 | -0.2% | 8.92 | 2.06 |
| 03/31 | 938 | 959 | 938 | 942 | +0.43% | 36,500 | 160億1934万 | -4.17% | 8.72 | 1.98 |
| 03/30 | 958 | 958 | 933 | 938 | -4.87% | 70,300 | 159億5132万 | -4.87% | 8.69 | 1.97 |
| 03/27 | 960 | 986 | 959 | 986 | +1.75% | 60,000 | 167億6759万 | -0.3% | 9.13 | 2.07 |
| 03/26 | 965 | 977 | 963 | 969 | +0.31% | 23,300 | 164億7849万 | -2.02% | 8.97 | 2.04 |
| 03/25 | 980 | 980 | 965 | 966 | -0.31% | 41,200 | 164億2748万 | -2.52% | 8.95 | 2.03 |
| 03/24 | 960 | 969 | 958 | 969 | +2.32% | 20,700 | 164億7849万 | -2.32% | 8.97 | 2.04 |
| 03/23 | 961 | 963 | 945 | 947 | -2.97% | 47,300 | 161億437万 | -4.73% | 8.77 | 1.99 |
| 03/19 | 982 | 994 | 976 | 976 | -2.5% | 39,500 | 165億9753万 | -2.2% | 9.04 | 2.05 |
| 03/18 | 995 | 1,001 | 987 | 1,001 | +2.14% | 23,900 | 170億2267万 | 0% | 9.27 | 2.1 |
| 03/17 | 991 | 995 | 980 | 980 | -0.31% | 25,600 | 166億6556万 | -2.2% | 9.08 | 2.06 |
| 03/16 | 987 | 997 | 983 | 983 | -0.41% | 26,100 | 167億1657万 | -1.99% | 9.1 | 2.07 |
| 03/13 | 985 | 999 | 982 | 987 | -0.9% | 31,800 | 167億8460万 | -1.79% | 9.14 | 2.08 |
| 03/12 | 1,002 | 1,006 | 995 | 996 | -1.87% | 32,200 | 169億3765万 | -0.99% | 9.22 | 2.09 |
| 03/11 | 1,025 | 1,025 | 1,014 | 1,015 | +0.5% | 17,900 | 172億6075万 | +0.79% | 9.4 | 2.13 |
| 03/10 | 1,001 | 1,013 | 997 | 1,010 | +0.9% | 40,900 | 171億7573万 | +0.2% | 9.35 | 2.12 |
| 03/09 | 980 | 1,006 | 963 | 1,001 | -0.6% | 85,900 | 170億2267万 | -0.79% | 9.27 | 2.1 |
| 03/06 | 1,005 | 1,013 | 995 | 1,007 | +0.1% | 44,400 | 171億2471万 | -0.3% | 9.33 | 2.12 |
| 03/05 | 991 | 1,011 | 990 | 1,006 | +7.71% | 129,200 | 171億770万 | -0.4% | 9.32 | 2.12 |
| 03/04 | 950 | 959 | 926 | 934 | -3.51% | 86,100 | 158億8329万 | -7.71% | 8.65 | 1.96 |
| 03/03 | 998 | 998 | 968 | 968 | -3.2% | 98,700 | 164億6149万 | -4.72% | 8.97 | 2.04 |
| 03/02 | 1,006 | 1,012 | 999 | 1,000 | -1.57% | 39,500 | 170億567万 | -1.86% | 9.26 | 2.1 |
| 02/27 | 1,002 | 1,019 | 1,002 | 1,016 | +1.4% | 27,600 | 172億7776万 | -0.59% | 9.41 | 2.14 |
| 02/26 | 1,000 | 1,010 | 1,000 | 1,002 | +0.6% | 40,300 | 170億3968万 | -2.05% | 9.28 | 2.11 |
| 02/25 | 989 | 1,005 | 988 | 996 | +0.81% | 39,600 | 169億3765万 | -2.83% | 9.22 | 2.09 |
| 02/24 | 999 | 1,006 | 986 | 988 | -1.1% | 84,200 | 168億160万 | -3.89% | 9.15 | 2.08 |
| 02/20 | 1,004 | 1,007 | 997 | 999 | -1.28% | 35,000 | 169億8866万 | -3.2% | 9.25 | 2.1 |
| 02/19 | 1,012 | 1,016 | 1,004 | 1,012 | +0.3% | 18,700 | 172億974万 | -2.22% | 9.37 | 2.13 |
| 02/18 | 1,000 | 1,012 | 1,000 | 1,009 | +1% | 26,200 | 171億5872万 | -2.79% | 9.35 | 2.12 |
| 02/17 | 1,002 | 1,009 | 997 | 999 | -0.6% | 49,200 | 169億8866万 | -3.94% | 9.25 | 2.1 |
| 02/16 | 1,010 | 1,013 | 1,000 | 1,005 | -0.99% | 52,300 | 170億9070万 | -3.64% | 9.31 | 2.11 |
| 02/13 | 1,036 | 1,040 | 1,013 | 1,015 | -2.78% | 41,800 | 172億6075万 | -2.96% | 9.4 | 2.13 |
| 02/12 | 1,049 | 1,056 | 1,044 | 1,044 | -0.19% | 30,500 | 177億5392万 | -0.38% | 9.67 | 2.2 |
| 02/10 | 1,031 | 1,046 | 1,030 | 1,046 | +1.85% | 38,500 | 177億8793万 | -0.38% | 9.69 | 2.2 |
| 02/09 | 1,026 | 1,033 | 1,009 | 1,027 | +1.48% | 44,700 | 174億6482万 | -2.28% | 9.51 | 2.16 |
| 02/06 | 1,026 | 1,026 | 1,011 | 1,012 | -1.46% | 49,800 | 172億974万 | -3.8% | 9.37 | 2.13 |
| 02/05 | 1,020 | 1,032 | 1,012 | 1,027 | +0.69% | 61,400 | 174億6482万 | -2.65% | 9.51 | 2.16 |
| 02/04 | 1,024 | 1,031 | 1,020 | 1,020 | -0.68% | 61,000 | 173億4578万 | -3.5% | 9.45 | 2.14 |
| 02/03 | 1,030 | 1,037 | 1,027 | 1,027 | 0% | 25,500 | 174億6482万 | -3.02% | 9.51 | 2.16 |
| 02/02 | 1,037 | 1,038 | 1,026 | 1,027 | -0.68% | 35,100 | 174億6482万 | -3.2% | 9.51 | 2.16 |
| 01/30 | 1,020 | 1,034 | 1,017 | 1,034 | +1.37% | 23,700 | 175億8386万 | -2.54% | 9.58 | 2.17 |
| 01/29 | 1,027 | 1,036 | 1,015 | 1,020 | -0.78% | 39,600 | 173億4578万 | -3.86% | 9.45 | 2.14 |
| 01/28 | 1,036 | 1,036 | 1,027 | 1,028 | -0.77% | 16,100 | 174億8183万 | -3.2% | 9.52 | 2.16 |
| 01/27 | 1,034 | 1,044 | 1,029 | 1,036 | -0.19% | 20,500 | 176億1787万 | -2.45% | 9.6 | 2.18 |
| 01/26 | 1,051 | 1,051 | 1,036 | 1,038 | -1.98% | 40,100 | 176億5188万 | -2.17% | 9.61 | 2.18 |
| 01/23 | 1,055 | 1,070 | 1,055 | 1,059 | +0.67% | 18,900 | 180億900万 | -0.09% | 9.81 | 2.23 |
| 01/22 | 1,050 | 1,061 | 1,044 | 1,052 | +0.86% | 16,700 | 178億8996万 | -0.66% | 9.74 | 2.21 |
| 01/21 | 1,057 | 1,057 | 1,043 | 1,043 | -1.7% | 32,400 | 177億3691万 | -1.42% | 9.66 | 2.19 |
| 01/20 | 1,071 | 1,071 | 1,059 | 1,061 | -0.93% | 29,100 | 180億4302万 | +0.47% | 9.83 | 2.23 |
| 01/19 | 1,078 | 1,078 | 1,066 | 1,071 | -0.65% | 19,500 | 182億1307万 | +1.52% | 9.92 | 2.25 |
| 01/16 | 1,079 | 1,091 | 1,072 | 1,078 | -1.19% | 18,900 | 183億3211万 | +2.37% | 9.98 | 2.27 |
| 01/15 | 1,070 | 1,091 | 1,070 | 1,091 | +1.39% | 25,300 | 185億5319万 | +3.9% | 10.1 | 2.29 |
| 01/14 | 1,070 | 1,083 | 1,070 | 1,076 | +0.56% | 15,700 | 182億9810万 | +2.67% | 9.97 | 2.26 |
| 01/13 | 1,081 | 1,083 | 1,068 | 1,070 | -0.28% | 30,300 | 181億9607万 | +2.29% | 9.91 | 2.25 |
| 01/09 | 1,065 | 1,075 | 1,065 | 1,073 | +0.75% | 11,800 | 182億4708万 | +2.78% | 9.94 | 2.26 |
| 01/08 | 1,084 | 1,084 | 1,065 | 1,065 | -1.11% | 20,800 | 181億1104万 | +2.21% | 9.86 | 2.24 |
| 01/07 | 1,084 | 1,091 | 1,073 | 1,077 | -0.65% | 23,800 | 183億1511万 | +3.46% | 9.98 | 2.26 |
| 01/06 | 1,069 | 1,090 | 1,069 | 1,084 | +1.4% | 25,400 | 184億3415万 | +4.23% | 10.04 | 2.28 |
| 01/05 | 1,074 | 1,074 | 1,064 | 1,069 | +0.28% | 20,200 | 181億7906万 | +2.89% | 9.9 | 2.25 |
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 | |
| 2008年 3月期 | 145 289 10/1 289 6/4 他3件 | 93 185 1/17 | 122,000 61,000 6/14 | - | - | +16.62% 3/3 | -24.82% 1/17 |
| 2009年 3月期 | 119 237 4/1 | 71 141 10/10 | 60,000 30,000 6/27 | - | - | +10.06% 7/1 | -26.82% 10/8 |
| 2010年 3月期 | 116 231 7/1 | 90 180 6/1 | 412,000 206,000 12/15 | - | - | +17.93% 7/1 | -7.5% 12/7 |
| 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 | +12.62% 6/29 | -21.84% 3/15 |
| 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 | +12.1% 6/30 | -9.65% 12/7 |
| 2013年 3月期 | 145 290 3/12 | 84 168 5/23 | 96,000 48,000 6/28 | 26億7117万 | 15億4744万 | +14.08% 1/4 | -6.08% 4/2 |
| 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 | +81.76% 1/16 | -18.4% 2/4 |
| 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 | +24.62% 6/25 | -9.67% 10/16 |
| 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 | +15.52% 3/22 | -15.63% 8/25 |
| 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 | +44.19% 6/15 | -9.91% 11/9 |
| 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 | +61.05% 10/16 | -15.28% 2/6 |
| 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 | +52.98% 5/24 | -23.8% 12/25 |
| 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 | +32.81% 4/13 | -29.55% 3/13 |
| 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 | +21.77% 9/17 | -10.96% 12/22 |
| 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 | +31.97% 3/1 | -16.83% 1/19 |
| 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 | +27.56% 8/30 | -16.36% 5/12 |
| 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 | +82.04% 3/6 | -17.76% 4/16 |
| 2025年 3月期 | 1,569 4/1 | 958 8/5 | 675,000 2/21 | 266億8190万 | 162億9143万 | +11.39% 2/21 | -28.16% 8/5 |
| 2026年 3月期 | 1,287 9/19 | 830 4/7 | 332,200 9/19 | 218億8630万 | 141億1470万 | +10.96% 8/22 | -7.67% 3/4 |
| 最新 | 901 2026/6/3 | 53,400 | 153億2211万 | -3.33% 932 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/03 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
48円（2002/11/19） - 1797%（18.97倍）
901円（6/3）
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。
