| 2026 |
| 06/04 | 895 | 928 | 892 | 919 | +2% | 33,700 | 156億2821万 | -1.18% |
| 06/03 | 911 | 912 | 895 | 901 | -1.85% | 53,400 | 153億2211万 | -3.33% |
| 06/02 | 921 | 925 | 906 | 918 | -0.33% | 33,800 | 156億1120万 | -1.71% |
| 06/01 | 922 | 935 | 918 | 921 | 0% | 31,000 | 156億6222万 | -1.71% |
| 05/29 | （IR情報）16:30 クロスキャット、2026年3月期 決算説明会の動画を公開 |
| 05/29 | 937 | 947 | 921 | 921 | -0.97% | 31,200 | 156億6222万 | -1.92% |
| 05/29 | （空売り報告）野村證券 84,900株（0.49%）-0.01%義務消失 |
| 05/28 | 931 | 934 | 920 | 930 | -0.11% | 25,400 | 158億1527万 | -1.27% |
| 05/27 | 916 | 939 | 915 | 931 | +2.08% | 50,600 | 158億3228万 | -1.48% |
| 05/26 | 914 | 926 | 909 | 912 | -0.76% | 35,100 | 155億917万 | -3.7% |
| 05/25 | 937 | 937 | 912 | 919 | -1.92% | 38,300 | 156億2821万 | -3.26% |
| 05/22 | 934 | 940 | 927 | 937 | +1.08% | 29,500 | 159億3431万 | -1.58% |
| 05/22 | （空売り報告）野村證券 85,400株（0.5%）再IN |
| 05/21 | 913 | 930 | 913 | 927 | +1.87% | 26,100 | 157億6425万 | -2.73% |
| 05/20 | 925 | 925 | 903 | 910 | -1.09% | 33,900 | 154億7516万 | -4.71% |
| 05/19 | （IR情報）15:30 クロスキャット、健康優良企業認定制度「金の認定」を7年連続で取得 |
| 05/19 | 906 | 933 | 906 | 920 | +1.66% | 31,400 | 156億4522万 | -3.87% |
| 05/18 | 927 | 928 | 901 | 905 | -2.16% | 39,300 | 153億9013万 | -5.73% |
| 05/15 | 932 | 935 | 918 | 925 | +0.87% | 23,600 | 157億3024万 | -3.95% |
| 05/15 | （空売り報告）野村證券 84,500株（0.49%）-0.01%義務消失 |
| 05/14 | 939 | 939 | 915 | 917 | -3.88% | 79,700 | 155億9420万 | -4.88% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信補足資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 947 | 961 | 947 | 954 | +1.17% | 29,000 | 162億2341万 | -1.24% |
| 05/12 | 945 | 947 | 939 | 943 | +0.21% | 9,300 | 160億3635万 | -2.38% |
| 05/11 | 942 | 951 | 941 | 941 | -0.11% | 25,000 | 160億233万 | -2.79% |
| 05/08 | 934 | 944 | 933 | 942 | +0.96% | 21,800 | 160億1934万 | -2.69% |
| 05/07 | 943 | 946 | 933 | 933 | -0.85% | 23,200 | 158億6629万 | -3.62% |
| 05/01 | 950 | 950 | 939 | 941 | -0.95% | 28,400 | 160億233万 | -2.99% |
| 05/01 | （空売り報告）野村證券 85,300株（0.5%）再IN |
| 04/30 | 966 | 966 | 950 | 950 | -2.36% | 37,200 | 161億5539万 | -2.16% |
| 04/28 | 960 | 974 | 960 | 973 | +1.57% | 23,400 | 165億4652万 | +0.1% |
| 04/27 | 961 | 966 | 957 | 958 | -0.21% | 30,200 | 162億9143万 | -1.34% |
| 04/24 | 973 | 973 | 957 | 960 | -0.93% | 21,600 | 163億2544万 | -1.13% |
| 04/23 | （IR情報）15:30 クロスキャット、AI活用を支える「データ活用アドバイザリーサービス」を提供開始 |
| 04/23 | 979 | 979 | 961 | 969 | -1.22% | 24,200 | 164億7849万 | -0.31% |
| 04/22 | 986 | 988 | 980 | 981 | -0.61% | 19,700 | 166億8256万 | +0.82% |
| 04/22 | （空売り報告）野村證券 83,900株（0.49%）-0.01%義務消失 |
| 04/21 | 995 | 995 | 987 | 987 | -0.2% | 17,600 | 167億8460万 | +1.44% |
| 04/20 | 999 | 999 | 986 | 989 | -0.9% | 18,100 | 168億1861万 | +1.64% |
| 04/17 | 998 | 1,000 | 985 | 998 | +0.5% | 21,200 | 169億7166万 | +2.57% |
| 04/16 | （IR情報）15:30 「データマネジメント2026」で株式会社東急レクリエーションと共同セッションを実施し、BI・AI活用を成功させるポイントを解説 |
| 04/16 | 983 | 1,002 | 983 | 993 | +1.02% | 29,900 | 168億8663万 | +2.06% |
| 04/15 | 980 | 988 | 972 | 983 | +0.82% | 38,400 | 167億1657万 | +1.03% |
| 04/14 | 966 | 977 | 966 | 975 | +1.25% | 20,000 | 165億8053万 | +0.1% |
| 04/13 | 971 | 976 | 960 | 963 | -0.82% | 33,100 | 163億7646万 | -1.33% |
| 04/10 | 980 | 985 | 966 | 971 | +0.62% | 42,200 | 165億1250万 | -0.61% |
| 04/09 | 983 | 983 | 965 | 965 | -2.23% | 32,100 | 164億1047万 | -1.43% |
| 04/08 | 989 | 989 | 983 | 987 | +1.75% | 29,600 | 167億8460万 | +1.02% |
| 04/08 | （空売り報告）野村證券 85,300株（0.5%）再IN |
| 04/07 | （IR情報）15:30 当社および連結子会社間の事業譲受完了に関するお知らせ |
| 04/07 | 965 | 977 | 964 | 970 | +0.62% | 22,000 | 164億9550万 | -0.72% |
| 04/06 | 964 | 970 | 961 | 964 | +0.31% | 23,900 | 163億9346万 | -1.43% |
| 04/03 | 957 | 973 | 957 | 961 | +0.1% | 15,600 | 163億4245万 | -1.94% |
| 04/02 | 981 | 986 | 960 | 960 | -2.14% | 24,900 | 163億2544万 | -2.24% |
| 04/01 | 960 | 981 | 960 | 981 | +4.14% | 32,300 | 166億8256万 | -0.2% |
| 03/31 | 938 | 959 | 938 | 942 | +0.43% | 36,500 | 160億1934万 | -4.17% |
| 03/30 | 958 | 958 | 933 | 938 | -4.87% | 70,300 | 159億5132万 | -4.87% |
| 03/27 | 960 | 986 | 959 | 986 | +1.75% | 60,000 | 167億6759万 | -0.3% |
| 03/26 | 965 | 977 | 963 | 969 | +0.31% | 23,300 | 164億7849万 | -2.02% |
| 03/25 | 980 | 980 | 965 | 966 | -0.31% | 41,200 | 164億2748万 | -2.52% |
| 03/24 | 960 | 969 | 958 | 969 | +2.32% | 20,700 | 164億7849万 | -2.32% |
| 03/23 | 961 | 963 | 945 | 947 | -2.97% | 47,300 | 161億437万 | -4.73% |
| 03/19 | 982 | 994 | 976 | 976 | -2.5% | 39,500 | 165億9753万 | -2.2% |
| 03/18 | 995 | 1,001 | 987 | 1,001 | +2.14% | 23,900 | 170億2267万 | 0% |
| 03/17 | 991 | 995 | 980 | 980 | -0.31% | 25,600 | 166億6556万 | -2.2% |
| 03/16 | 987 | 997 | 983 | 983 | -0.41% | 26,100 | 167億1657万 | -1.99% |
| 03/13 | 985 | 999 | 982 | 987 | -0.9% | 31,800 | 167億8460万 | -1.79% |
| 03/12 | 1,002 | 1,006 | 995 | 996 | -1.87% | 32,200 | 169億3765万 | -0.99% |
| 03/11 | 1,025 | 1,025 | 1,014 | 1,015 | +0.5% | 17,900 | 172億6075万 | +0.79% |
| 03/10 | 1,001 | 1,013 | 997 | 1,010 | +0.9% | 40,900 | 171億7573万 | +0.2% |
| 03/09 | 980 | 1,006 | 963 | 1,001 | -0.6% | 85,900 | 170億2267万 | -0.79% |
| 03/06 | 1,005 | 1,013 | 995 | 1,007 | +0.1% | 44,400 | 171億2471万 | -0.3% |
| 03/05 | 991 | 1,011 | 990 | 1,006 | +7.71% | 129,200 | 171億770万 | -0.4% |
| 03/04 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 03/04 | 950 | 959 | 926 | 934 | -3.51% | 86,100 | 158億8329万 | -7.71% |
| 03/03 | 998 | 998 | 968 | 968 | -3.2% | 98,700 | 164億6149万 | -4.72% |
| 03/02 | 1,006 | 1,012 | 999 | 1,000 | -1.57% | 39,500 | 170億567万 | -1.86% |
| 02/27 | 1,002 | 1,019 | 1,002 | 1,016 | +1.4% | 27,600 | 172億7776万 | -0.59% |
| 02/26 | 1,000 | 1,010 | 1,000 | 1,002 | +0.6% | 40,300 | 170億3968万 | -2.05% |
| 02/25 | 989 | 1,005 | 988 | 996 | +0.81% | 39,600 | 169億3765万 | -2.83% |
| 02/24 | 999 | 1,006 | 986 | 988 | -1.1% | 84,200 | 168億160万 | -3.89% |
| 02/20 | 1,004 | 1,007 | 997 | 999 | -1.28% | 35,000 | 169億8866万 | -3.2% |
| 02/19 | （IR情報）15:30 3月開催の「データマネジメント 2026」にて株式会社東急レクリエーションと共同セッションを実施、AI活用を見据えた１０９シネマズのデータマネジメントを紹介 |
| 02/19 | 1,012 | 1,016 | 1,004 | 1,012 | +0.3% | 18,700 | 172億974万 | -2.22% |
| 02/18 | 1,000 | 1,012 | 1,000 | 1,009 | +1% | 26,200 | 171億5872万 | -2.79% |
| 02/17 | 1,002 | 1,009 | 997 | 999 | -0.6% | 49,200 | 169億8866万 | -3.94% |
| 02/16 | 1,010 | 1,013 | 1,000 | 1,005 | -0.99% | 52,300 | 170億9070万 | -3.64% |
| 02/13 | 1,036 | 1,040 | 1,013 | 1,015 | -2.78% | 41,800 | 172億6075万 | -2.96% |
| 02/12 | 1,049 | 1,056 | 1,044 | 1,044 | -0.19% | 30,500 | 177億5392万 | -0.38% |
| 02/12 | （空売り報告）野村證券 84,000株（0.49%）-0.01%義務消失 |
| 02/10 | 1,031 | 1,046 | 1,030 | 1,046 | +1.85% | 38,500 | 177億8793万 | -0.38% |
| 02/09 | 1,026 | 1,033 | 1,009 | 1,027 | +1.48% | 44,700 | 174億6482万 | -2.28% |
| 02/06 | 1,026 | 1,026 | 1,011 | 1,012 | -1.46% | 49,800 | 172億974万 | -3.8% |
| 02/05 | 1,020 | 1,032 | 1,012 | 1,027 | +0.69% | 61,400 | 174億6482万 | -2.65% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,024 | 1,031 | 1,020 | 1,020 | -0.68% | 61,000 | 173億4578万 | -3.5% |
| 02/04 | （空売り報告）野村證券 85,200株（0.5%）再IN |
| 02/03 | 1,030 | 1,037 | 1,027 | 1,027 | 0% | 25,500 | 174億6482万 | -3.02% |
| 02/02 | 1,037 | 1,038 | 1,026 | 1,027 | -0.68% | 35,100 | 174億6482万 | -3.2% |
| 01/30 | 1,020 | 1,034 | 1,017 | 1,034 | +1.37% | 23,700 | 175億8386万 | -2.54% |
| 01/29 | 1,027 | 1,036 | 1,015 | 1,020 | -0.78% | 39,600 | 173億4578万 | -3.86% |
| 01/28 | 1,036 | 1,036 | 1,027 | 1,028 | -0.77% | 16,100 | 174億8183万 | -3.2% |
| 01/27 | 1,034 | 1,044 | 1,029 | 1,036 | -0.19% | 20,500 | 176億1787万 | -2.45% |
| 01/26 | 1,051 | 1,051 | 1,036 | 1,038 | -1.98% | 40,100 | 176億5188万 | -2.17% |
| 01/23 | （IR情報）15:30 当社および連結子会社間の事業譲受に関するお知らせ |
| 01/23 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 01/23 | 1,055 | 1,070 | 1,055 | 1,059 | +0.67% | 18,900 | 180億900万 | -0.09% |
| 01/22 | 1,050 | 1,061 | 1,044 | 1,052 | +0.86% | 16,700 | 178億8996万 | -0.66% |
| 01/21 | 1,057 | 1,057 | 1,043 | 1,043 | -1.7% | 32,400 | 177億3691万 | -1.42% |
| 01/20 | 1,071 | 1,071 | 1,059 | 1,061 | -0.93% | 29,100 | 180億4302万 | +0.47% |
| 01/19 | 1,078 | 1,078 | 1,066 | 1,071 | -0.65% | 19,500 | 182億1307万 | +1.52% |
| 01/16 | 1,079 | 1,091 | 1,072 | 1,078 | -1.19% | 18,900 | 183億3211万 | +2.37% |
| 01/15 | 1,070 | 1,091 | 1,070 | 1,091 | +1.39% | 25,300 | 185億5319万 | +3.9% |
| 01/14 | 1,070 | 1,083 | 1,070 | 1,076 | +0.56% | 15,700 | 182億9810万 | +2.67% |
| 01/13 | 1,081 | 1,083 | 1,068 | 1,070 | -0.28% | 30,300 | 181億9607万 | +2.29% |
| 01/09 | 1,065 | 1,075 | 1,065 | 1,073 | +0.75% | 11,800 | 182億4708万 | +2.78% |
| 01/08 | （IR情報）15:30 クロスキャット、「Oracle AI選手権」で「生成AIエージェント×勤怠管理」の最新事例を発表 |
| 01/08 | 1,084 | 1,084 | 1,065 | 1,065 | -1.11% | 20,800 | 181億1104万 | +2.21% |
| 01/07 | 1,084 | 1,091 | 1,073 | 1,077 | -0.65% | 23,800 | 183億1511万 | +3.46% |
| 01/06 | 1,069 | 1,090 | 1,069 | 1,084 | +1.4% | 25,400 | 184億3415万 | +4.23% |
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。
