日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	1,128	1,130	1,122	1,125	-0.18%	4,000	86億8365万	+4.65%
06/10	1,123	1,127	1,119	1,127	+0.36%	4,300	86億9908万	+5.13%
06/09	1,124	1,127	1,121	1,123	-0.09%	3,700	86億6821万	+5.15%
06/06	1,122	1,126	1,089	1,124	+0.18%	7,700	86億7593万	+5.54%
06/05	1,124	1,124	1,080	1,122	+0.18%	11,400	86億6049万	+5.65%
06/04	1,102	1,130	1,102	1,120	+0.99%	13,000	86億4505万	+5.86%
06/03	1,117	1,117	1,101	1,109	-0.72%	7,600	85億6014万	+5.12%
06/02	1,089	1,122	1,088	1,117	+2.76%	27,500	86億2189万	+6.28%
05/30	1,085	1,087	1,076	1,087	+0.65%	7,600	83億9033万	+3.82%
05/29	1,077	1,080	1,071	1,080	+0.37%	5,700	83億3630万	+3.45%
05/28	1,068	1,077	1,068	1,076	+0.37%	3,700	83億542万	+3.26%
05/27	1,066	1,075	1,060	1,072	+0.66%	9,000	82億7455万	+3.18%
05/26	1,054	1,067	1,054	1,065	+0.47%	5,700	82億2052万	+2.8%
05/23	1,051	1,060	1,050	1,060	+1.44%	7,300	81億8192万	+2.61%
05/22	1,046	1,052	1,045	1,045	-0.19%	4,100	80億6614万	+1.46%
05/21	1,057	1,061	1,047	1,047	-0.95%	6,800	80億8158万	+1.85%
05/20	1,056	1,062	1,052	1,057	-0.09%	19,400	81億5877万	+3.02%
05/19	1,038	1,058	1,038	1,058	+1.83%	11,500	81億6649万	+3.42%
05/16	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/16	1,035	1,039	1,030	1,039	+0.39%	4,800	80億1983万	+2.06%
05/15	1,039	1,039	1,030	1,035	-0.29%	3,200	79億8895万	+1.97%
05/14	1,037	1,038	1,030	1,038	+0.39%	4,000	80億1211万	+2.77%
05/13	1,041	1,042	1,032	1,034	+0.1%	4,700	79億8123万	+2.48%
05/12	1,044	1,049	1,033	1,033	-1.05%	9,200	79億7352万	+2.48%
05/09	1,049	1,052	1,044	1,044	-0.48%	5,600	80億5842万	+3.47%
05/08	1,042	1,049	1,037	1,049	+1.35%	7,000	80億9702万	+3.96%
05/07	1,023	1,042	1,020	1,035	0%	6,300	79億8895万	+2.48%
05/02	1,039	1,040	1,033	1,035	-0.29%	5,900	79億8895万	+2.37%
05/01	1,033	1,040	1,030	1,038	-0.57%	4,800	80億1211万	+2.57%
04/30	1,041	1,044	1,030	1,044	+0.97%	7,800	80億5842万	+2.96%
04/28	1,043	1,043	1,018	1,034	0%	11,300	79億8123万	+1.87%
04/25	1,045	1,045	1,026	1,034	+0.68%	4,800	79億8123万	+1.77%
04/24	1,017	1,030	1,017	1,027	+1.08%	4,600	79億2720万	+0.98%
04/23	1,021	1,023	1,016	1,016	+0.2%	4,500	78億4230万	-0.29%
04/22	1,015	1,022	1,014	1,014	0%	4,400	78億2686万	-0.69%
04/21	1,023	1,024	1,013	1,014	+0.3%	4,800	78億2686万	-0.88%
04/18	1,010	1,020	1,010	1,011	+0.8%	8,000	78億370万	-1.17%
04/17	1,000	1,012	1,000	1,003	+1.11%	4,300	77億4195万	-1.86%
04/16	985	1,011	985	992	+1.74%	8,100	76億5704万	-2.94%
04/15	999	1,050	963	975	-1.81%	36,400	75億2583万	-4.51%
04/14	991	998	982	993	+0.71%	10,000	76億6476万	-2.84%
04/11	966	995	966	986	-0.5%	7,300	76億1073万	-3.52%
04/10	970	994	950	991	+6.44%	13,300	76億4933万	-3.03%
04/09	950	950	925	931	-4.22%	20,100	71億8620万	-8.81%
04/08	928	990	928	972	+6.46%	16,700	75億267万	-4.99%
04/07	920	942	903	913	-8.24%	34,300	70億4726万	-10.67%
04/04	1,019	1,025	972	995	-3.12%	37,800	76億8020万	-2.83%
04/03	1,032	1,034	1,018	1,027	-1.44%	26,700	79億2720万	+0.49%
04/02	1,057	1,057	1,042	1,042	-1.51%	19,600	80億4298万	+2.36%
04/01	1,059	1,063	1,057	1,058	-0.09%	3,100	81億6649万	+4.34%
03/31	1,057	1,064	1,056	1,059	-1.12%	11,600	81億7420万	+4.96%
03/28	1,059	1,072	1,057	1,071	+0.19%	12,700	82億6683万	+6.67%
03/27	1,063	1,070	1,063	1,069	-0.28%	5,100	82億5139万	+7.11%
03/26	1,072	1,072	1,067	1,072	+0.09%	6,400	82億7455万	+7.85%
03/25	1,072	1,072	1,062	1,071	+0.28%	10,800	82億6683万	+8.29%
03/24	1,056	1,072	1,056	1,068	+0.75%	25,800	82億4367万	+8.43%
03/21	15:30 剰余金の配当に関するお知らせ
03/21	15:30 当社株券等の大量買付行為に関する対応策(買収防衛策)の継続について
03/21	1,068	1,070	1,060	1,060	-0.38%	14,300	81億8192万	+8.05%
03/19	1,068	1,078	1,063	1,064	-1.02%	17,000	82億1280万	+8.79%
03/18	1,059	1,077	1,059	1,075	+0.09%	37,700	82億9771万	+10.37%
03/17	9:15 (訂正)2025年1月期決算説明会資料の一部訂正について
03/17	1,085	1,091	1,056	1,074	+7.51%	192,800	82億8999万	+10.61%
03/14	15:30 中期経営計画の策定に関するお知らせ
03/14	15:30 2025年1月期決算説明会資料
03/14	15:30 2025年1月期決算短信〔日本基準〕(連結)
03/14	984	1,004	984	999	+0.5%	35,300	77億1108万	+3.31%
03/13	989	995	985	994	+0.51%	11,100	76億7248万	+2.9%
03/12	986	994	976	989	+0.41%	10,200	76億3389万	+2.49%
03/11	978	990	974	985	-0.4%	6,800	76億301万	+2.28%
03/10	986	993	973	989	+0.3%	12,000	76億3389万	+2.7%
03/07	985	986	982	986	-0.1%	9,200	76億1073万	+2.49%
03/06	979	987	977	987	+0.82%	19,500	76億1845万	+2.49%
03/05	976	979	968	979	+0.31%	7,600	75億5670万	+1.56%
03/04	953	976	953	976	+1.99%	14,300	75億3354万	+1.14%
03/03	947	960	947	957	+1.38%	9,800	73億8689万	-0.93%
02/28	943	945	940	944	+0.11%	8,100	72億8654万	-2.48%
02/27	933	943	933	943	+0.75%	7,100	72億7882万	-2.78%
02/26	940	943	935	936	-0.43%	4,100	72億2479万	-3.8%
02/25	930	948	928	940	+1.29%	16,200	72億5567万	-3.59%
02/21	935	940	926	928	-0.96%	13,000	71億6304万	-5.11%
02/20	940	940	936	937	-0.32%	5,600	72億3251万	-4.39%
02/19	949	950	938	940	-1.16%	13,800	72億5567万	-4.37%
02/18	957	957	948	951	-0.42%	14,700	73億4057万	-3.45%
02/17	961	970	955	955	-1.75%	17,600	73億7145万	-3.34%
02/14	15:30 2025年1月期通期連結業績予想の修正に関するお知らせ
02/14	974	974	967	972	-0.21%	7,100	75億267万	-1.82%
02/13	974	975	970	974	0%	5,200	75億1811万	-1.81%
02/12	980	980	971	974	-0.2%	11,700	75億1811万	-2.01%
02/10	982	982	975	976	-0.61%	17,200	75億3354万	-2.01%
02/07	978	984	977	982	+0.41%	14,100	75億7986万	-1.6%
02/06	968	981	967	978	+1.03%	21,000	75億4898万	-2.1%
02/05	973	973	955	968	+0.1%	20,400	74億7179万	-3.2%
02/04	968	972	961	967	+1.47%	25,000	74億6407万	-3.4%
02/03	970	970	947	953	-1.85%	29,400	73億5601万	-4.89%
01/31	979	979	968	971	-0.61%	35,300	74億9495万	-3.29%
01/30	980	987	971	977	-2.69%	109,900	75億4126万	-2.79%
01/29	1,010	1,018	998	1,004	-0.3%	287,600	77億4967万	-0.2%
01/28	1,005	1,008	1,003	1,007	+0.3%	48,000	77億7283万	+0.1%
01/27	1,006	1,011	1,003	1,004	-0.1%	61,600	77億4967万	-0.1%
01/24	1,004	1,009	1,000	1,005	+0.3%	27,800	77億5739万	-0.3%
01/23	1,006	1,009	999	1,002	-0.4%	38,100	77億3423万	-0.99%
01/22	1,003	1,008	1,003	1,006	-0.59%	23,000	77億6511万	-0.98%
01/21	1,000	1,012	999	1,012	+1.2%	31,600	78億1142万	-0.69%
01/20	999	1,002	998	1,000	+0.2%	22,700	77億1880万	-2.15%
01/17	998	1,000	996	998	0%	19,300	77億336万	-2.63%
01/16	1,000	1,004	998	998	-0.1%	18,300	77億336万	-2.92%
01/15	1,000	1,003	999	999	+0.1%	14,100	77億1108万	-3.1%

3320 クロスプラス

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート