| 2026 |
| 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% |
| 01/05 | 1,074 | 1,074 | 1,064 | 1,069 | +0.28% | 20,200 | 181億7906万 | +2.89% |
| 2025 |
| 12/30 | 1,076 | 1,077 | 1,066 | 1,066 | -0.93% | 17,400 | 181億2804万 | +2.7% |
| 12/29 | 1,081 | 1,086 | 1,073 | 1,076 | -0.46% | 16,000 | 182億9810万 | +3.66% |
| 12/26 | 1,093 | 1,093 | 1,074 | 1,081 | -0.28% | 38,900 | 183億8313万 | +4.24% |
| 12/25 | （IR情報）15:30 社員交流の活性化と多様な働き方を促進するために、オフィスの一部をリニューアル |
| 12/25 | 1,080 | 1,086 | 1,073 | 1,084 | +2.85% | 38,400 | 184億3415万 | +4.73% |
| 12/24 | 1,057 | 1,057 | 1,050 | 1,054 | +0.38% | 21,900 | 179億2398万 | +2.03% |
| 12/23 | 1,036 | 1,055 | 1,036 | 1,050 | +1.45% | 21,200 | 178億5595万 | +1.65% |
| 12/22 | 1,047 | 1,047 | 1,034 | 1,035 | -0.77% | 35,500 | 176億87万 | +0.29% |
| 12/19 | 1,020 | 1,043 | 1,015 | 1,043 | +1.76% | 22,800 | 177億3691万 | +0.97% |
| 12/18 | 1,011 | 1,032 | 1,010 | 1,025 | +1.18% | 33,000 | 174億3081万 | -0.87% |
| 12/17 | 1,014 | 1,017 | 1,009 | 1,013 | -0.1% | 12,600 | 172億2674万 | -2.13% |
| 12/16 | 1,033 | 1,033 | 1,014 | 1,014 | -1.36% | 16,300 | 172億4375万 | -2.12% |
| 12/15 | 1,018 | 1,035 | 1,018 | 1,028 | +0.98% | 18,700 | 174億8183万 | -0.87% |
| 12/15 | （空売り報告）野村證券 84,900株（0.49%）-0.01%義務消失 |
| 12/12 | 1,010 | 1,020 | 1,007 | 1,018 | +1.29% | 19,900 | 173億1177万 | -1.93% |
| 12/11 | （IR情報）18:30 クロスキャット、日本アイ・ビー・エム株式会社主催の「第4回 データ活用促進 Meetup」イベントで「IBM Cognos Analytics」活用の成功事例を発表 |
| 12/11 | 1,024 | 1,024 | 1,005 | 1,005 | -1.86% | 41,600 | 170億9070万 | -3.27% |
| 12/10 | 1,015 | 1,027 | 1,015 | 1,024 | +0.79% | 10,100 | 174億1381万 | -1.73% |
| 12/09 | 1,025 | 1,028 | 1,011 | 1,016 | -0.59% | 20,700 | 172億7776万 | -2.68% |
| 12/08 | 1,022 | 1,033 | 1,019 | 1,022 | 0% | 14,000 | 173億7979万 | -2.29% |
| 12/05 | 1,024 | 1,033 | 1,019 | 1,022 | -0.68% | 22,000 | 173億7979万 | -2.57% |
| 12/04 | 1,023 | 1,034 | 1,023 | 1,029 | +0.78% | 16,000 | 174億9883万 | -2% |
| 12/03 | 1,024 | 1,029 | 1,021 | 1,021 | -0.1% | 15,400 | 173億6279万 | -3.04% |
| 12/03 | （空売り報告）野村證券 85,300株（0.5%）新規 |
| 12/02 | 1,040 | 1,040 | 1,022 | 1,022 | -1.83% | 19,300 | 173億7979万 | -3.4% |
| 12/01 | 1,059 | 1,061 | 1,037 | 1,041 | -1.7% | 22,400 | 177億290万 | -1.98% |
| 11/28 | 1,051 | 1,060 | 1,048 | 1,059 | +0.76% | 15,300 | 180億900万 | -0.56% |
| 11/27 | （IR情報）15:30 クロスキャット、メインベンダーとしてライフカード株式会社の「顧客交渉履歴システム」を構築。レスポンスタイムを7分の1に短縮し、金融DXを加速 |
| 11/27 | 1,063 | 1,063 | 1,046 | 1,051 | -0.94% | 20,300 | 178億7296万 | -1.5% |
| 11/26 | （IR情報）15:30 クロスキャット、2026年3月期第2四半期（中間期）決算説明会の動画を公開 |
| 11/26 | 1,051 | 1,062 | 1,047 | 1,061 | +0.95% | 15,700 | 180億4302万 | -0.84% |
| 11/25 | 1,058 | 1,062 | 1,047 | 1,051 | -0.38% | 14,000 | 178億7296万 | -1.87% |
| 11/21 | 1,034 | 1,057 | 1,034 | 1,055 | +1.93% | 18,700 | 179億4098万 | -1.59% |
| 11/20 | （IR情報）17:15 当社および連結子会社間の事業譲受に関する基本合意書締結のお知らせ |
| 11/20 | 1,035 | 1,041 | 1,031 | 1,035 | +0.49% | 17,900 | 176億87万 | -3.54% |
| 11/19 | 1,036 | 1,048 | 1,022 | 1,030 | -1.34% | 31,400 | 175億1584万 | -4.28% |
| 11/18 | 1,043 | 1,055 | 1,036 | 1,044 | -0.29% | 27,200 | 177億5392万 | -3.15% |
| 11/17 | 1,043 | 1,056 | 1,037 | 1,047 | -0.29% | 26,300 | 178億494万 | -3.06% |
| 11/14 | 1,049 | 1,059 | 1,044 | 1,050 | -0.57% | 20,700 | 178億5595万 | -3.14% |
| 11/13 | 1,063 | 1,064 | 1,050 | 1,056 | -0.28% | 14,500 | 179億5799万 | -2.94% |
| 11/12 | 1,047 | 1,062 | 1,044 | 1,059 | +1.15% | 27,200 | 180億900万 | -3.11% |
| 11/11 | 1,036 | 1,049 | 1,027 | 1,047 | +0.96% | 17,700 | 178億494万 | -4.56% |
| 11/10 | 1,040 | 1,045 | 1,029 | 1,037 | -1.52% | 52,600 | 176億3488万 | -5.9% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信補足資料 |
| 11/07 | 1,050 | 1,063 | 1,048 | 1,053 | +0.29% | 30,100 | 179億697万 | -4.79% |
| 11/06 | 1,062 | 1,062 | 1,050 | 1,050 | -0.66% | 16,200 | 178億5595万 | -5.49% |
| 11/05 | 1,081 | 1,082 | 1,046 | 1,057 | -2.22% | 41,900 | 179億7499万 | -5.37% |
| 11/04 | 1,085 | 1,098 | 1,080 | 1,081 | 0% | 34,900 | 183億8313万 | -3.83% |
| 10/31 | （IR情報）15:30 クロスキャット、オープンイノベーションによるＤＸビジネス拡大を目的に、「SBI Venture Fund2023 投資事業有限責任組合」に出資 |
| 10/31 | 1,071 | 1,086 | 1,071 | 1,081 | +0.56% | 17,700 | 183億8313万 | -4.34% |
| 10/30 | 1,063 | 1,085 | 1,063 | 1,075 | +0.84% | 33,800 | 182億8109万 | -5.29% |
| 10/29 | （IR情報）15:30 クロスキャット、独立行政法人家畜改良センターの「牛個体識別台帳電算システム」刷新を支援、統合データベース・Web システムを構築 |
| 10/29 | 1,094 | 1,095 | 1,060 | 1,066 | -2.91% | 48,800 | 181億2804万 | -6.49% |
| 10/28 | 1,128 | 1,128 | 1,091 | 1,098 | -3.26% | 36,600 | 186億7223万 | -4.1% |
| 10/27 | 1,144 | 1,145 | 1,127 | 1,135 | +1.34% | 34,900 | 193億143万 | -1.3% |
| 10/24 | 1,121 | 1,124 | 1,112 | 1,120 | -0.09% | 12,900 | 190億4635万 | -2.61% |
| 10/23 | 1,122 | 1,136 | 1,114 | 1,121 | 0% | 15,600 | 190億6336万 | -2.52% |
| 10/22 | 1,115 | 1,121 | 1,110 | 1,121 | +0.9% | 8,300 | 190億6336万 | -2.52% |
| 10/21 | 1,114 | 1,121 | 1,106 | 1,111 | +1% | 24,100 | 188億9330万 | -3.39% |
| 10/20 | 1,087 | 1,104 | 1,087 | 1,100 | +2.52% | 10,300 | 187億624万 | -4.43% |
| 10/17 | 1,089 | 1,089 | 1,072 | 1,073 | -1.2% | 18,700 | 182億4708万 | -6.94% |
| 10/16 | （IR情報）15:30 経済産業省が定める「DX認定事業者」認定を更新 |
| 10/16 | 1,103 | 1,114 | 1,085 | 1,086 | -1.27% | 18,200 | 184億6816万 | -5.97% |
| 10/15 | 1,084 | 1,107 | 1,084 | 1,100 | +1.95% | 11,000 | 187億624万 | -4.93% |
| 10/14 | 1,081 | 1,099 | 1,074 | 1,079 | -2% | 32,100 | 183億4912万 | -6.82% |
| 10/10 | 1,131 | 1,131 | 1,095 | 1,101 | -4.01% | 54,900 | 187億2324万 | -5.17% |
| 10/09 | 1,154 | 1,159 | 1,140 | 1,147 | -0.95% | 46,700 | 195億550万 | -1.29% |
| 10/08 | 1,159 | 1,165 | 1,154 | 1,158 | -0.09% | 15,400 | 196億9257万 | -0.34% |
| 10/07 | 1,177 | 1,177 | 1,154 | 1,159 | -1.28% | 24,300 | 197億957万 | -0.17% |
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。
