| 2024 |
| 04/16 | 1,310 | 1,347 | 1,283 | 1,335 | +0.68% | 86,800 | 207億4037万 | -10.64% |
| 04/15 | 1,320 | 1,336 | 1,310 | 1,326 | -1.04% | 67,200 | 206億55万 | -11.95% |
| 04/12 | 1,367 | 1,390 | 1,340 | 1,340 | -0.22% | 98,000 | 208億1805万 | -11.9% |
| 04/11 | 1,376 | 1,402 | 1,341 | 1,343 | -3.8% | 207,100 | 208億6465万 | -12.51% |
| 04/10 | 1,424 | 1,427 | 1,396 | 1,396 | -1.69% | 92,200 | 216億8806万 | -10.05% |
| 04/09 | 1,422 | 1,432 | 1,402 | 1,420 | 0% | 54,500 | 220億6092万 | -9.32% |
| 04/08 | 1,399 | 1,425 | 1,382 | 1,420 | +1.65% | 55,600 | 220億6092万 | -10.07% |
| 04/05 | 1,370 | 1,410 | 1,349 | 1,397 | -0.21% | 107,400 | 217億359万 | -12.25% |
| 04/04 | 1,440 | 1,441 | 1,398 | 1,400 | -2.17% | 143,500 | 217億5020万 | -12.83% |
| 04/03 | 1,426 | 1,453 | 1,407 | 1,431 | -1.04% | 79,500 | 222億3181万 | -11.67% |
| 04/02 | 1,503 | 1,504 | 1,442 | 1,446 | -3.15% | 100,800 | 224億6485万 | -11.51% |
| 04/01 | 1,543 | 1,543 | 1,482 | 1,493 | -3.24% | 166,500 | 231億9503万 | -9.24% |
| 03/29 | （IR情報）19:30 (訂正)「簡易株式交換による株式会社AI techの完全子会社化に関するお知らせ」の一部訂正について |
| 03/29 | 1,550 | 1,596 | 1,531 | 1,543 | -0.45% | 101,600 | 239億7183万 | -6.6% |
| 03/28 | 1,630 | 1,661 | 1,540 | 1,550 | -3.85% | 117,200 | 240億8058万 | -6.51% |
| 03/27 | （IR情報）15:30 簡易株式交換による株式会社AI techの完全子会社化に関するお知らせ |
| 03/27 | 1,608 | 1,630 | 1,570 | 1,612 | -2.18% | 75,800 | 250億4380万 | -3.42% |
| 03/26 | 1,600 | 1,667 | 1,600 | 1,648 | +3.84% | 88,900 | 256億309万 | -1.85% |
| 03/25 | 1,607 | 1,635 | 1,582 | 1,587 | +0.89% | 148,900 | 246億5540万 | -5.65% |
| 03/22 | 1,542 | 1,574 | 1,497 | 1,573 | +1.94% | 104,000 | 244億3790万 | -6.81% |
| 03/21 | 1,565 | 1,600 | 1,530 | 1,543 | +1.18% | 60,400 | 239億7183万 | -9.07% |
| 03/19 | 1,531 | 1,573 | 1,498 | 1,525 | -1.99% | 171,000 | 236億9218万 | -10.45% |
| 03/18 | 1,536 | 1,574 | 1,535 | 1,556 | +1.3% | 105,700 | 241億7379万 | -8.31% |
| 03/15 | 1,604 | 1,604 | 1,517 | 1,536 | -5.82% | 200,300 | 238億6308万 | -9.11% |
| 03/14 | 1,619 | 1,633 | 1,587 | 1,631 | +0.18% | 48,300 | 253億3898万 | -3.09% |
| 03/13 | 1,686 | 1,686 | 1,621 | 1,628 | -2.98% | 50,800 | 252億9238万 | -2.69% |
| 03/12 | 1,630 | 1,690 | 1,603 | 1,678 | +2.5% | 81,100 | 260億6917万 | +0.9% |
| 03/11 | 1,635 | 1,671 | 1,611 | 1,637 | -2.68% | 136,900 | 254億3220万 | -0.91% |
| 03/08 | 1,680 | 1,720 | 1,665 | 1,682 | -0.83% | 92,000 | 261億3131万 | +2.56% |
| 03/07 | 1,793 | 1,815 | 1,672 | 1,696 | -4.67% | 131,700 | 263億4881万 | +4.37% |
| 03/06 | 1,720 | 1,779 | 1,720 | 1,779 | +2.24% | 61,800 | 276億3829万 | +10.5% |
| 03/05 | 1,710 | 1,749 | 1,677 | 1,740 | +0.4% | 66,900 | 270億3239万 | +9.3% |
| 03/04 | 1,770 | 1,778 | 1,720 | 1,733 | -0.86% | 51,200 | 269億2364万 | +10.03% |
| 03/01 | 1,760 | 1,809 | 1,739 | 1,748 | -0.68% | 68,400 | 271億5668万 | +12.12% |
| 02/29 | 1,725 | 1,778 | 1,703 | 1,760 | +1.09% | 85,000 | 273億4311万 | +14.14% |
| 02/28 | 1,800 | 1,824 | 1,730 | 1,741 | -2.36% | 108,800 | 270億4793万 | +14.31% |
| 02/27 | 1,739 | 1,785 | 1,720 | 1,783 | +3.12% | 124,400 | 277億43万 | +18.55% |
| 02/26 | （IR情報）10:00 クラウドワークス、AIスキルでワーカーを支援 「AIライティング入門コース」byみんなのカレッジ開講決定 |
| 02/26 | 1,657 | 1,753 | 1,629 | 1,729 | +3.59% | 138,200 | 268億6150万 | +16.67% |
| 02/22 | 1,722 | 1,738 | 1,650 | 1,669 | -1.59% | 122,800 | 259億2935万 | +14.24% |
| 02/21 | 1,773 | 1,773 | 1,683 | 1,696 | -6.04% | 201,400 | 263億2371万 | +17.61% |
| 02/20 | 1,879 | 1,890 | 1,791 | 1,805 | -3.48% | 160,400 | 280億1551万 | +26.93% |
| 02/19 | 1,721 | 1,870 | 1,718 | 1,870 | +8.53% | 244,300 | 290億2438万 | +33.67% |
| 02/16 | 1,745 | 1,751 | 1,675 | 1,723 | -1.15% | 180,200 | 267億4278万 | +25.4% |
| 02/15 | 1,777 | 1,781 | 1,701 | 1,743 | -2.46% | 198,000 | 270億5320万 | +28.73% |
| 02/14 | （IR情報）10:00 クラウドワークス「AI教師データ作成代行サービス」提供開始 専門知識を持つワーカーが正確なデータ作成をサポート |
| 02/14 | 1,732 | 1,810 | 1,708 | 1,787 | +5.61% | 729,200 | 277億3613万 | +33.96% |
| 02/13 | 1,632 | 1,692 | 1,525 | 1,692 | +21.55% | 609,800 | 262億6163万 | +29.16% |
| 02/09 | （IR情報）15:30 2024年9月期第1四半期決算説明資料 |
| 02/09 | （IR情報）15:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,385 | 1,418 | 1,380 | 1,392 | +0.87% | 133,300 | 216億531万 | +7.91% |
| 02/08 | 1,352 | 1,381 | 1,337 | 1,380 | +2.15% | 80,300 | 214億1906万 | +7.31% |
| 02/07 | 1,370 | 1,384 | 1,346 | 1,351 | -1.82% | 65,800 | 209億6895万 | +5.46% |
| 02/06 | 1,385 | 1,394 | 1,355 | 1,376 | -0.65% | 49,100 | 213億5697万 | +7.67% |
| 02/05 | 1,419 | 1,423 | 1,375 | 1,385 | -0.57% | 82,800 | 214億9666万 | +8.88% |
| 02/02 | 1,372 | 1,408 | 1,355 | 1,393 | +3.19% | 126,000 | 216億2083万 | +10.12% |
| 02/01 | 1,346 | 1,366 | 1,317 | 1,350 | +3.53% | 124,400 | 209億5343万 | +7.4% |
| 01/31 | 1,325 | 1,325 | 1,285 | 1,304 | -1.21% | 75,500 | 202億3946万 | +4.24% |
| 01/30 | 1,325 | 1,334 | 1,291 | 1,320 | -0.3% | 83,000 | 204億8779万 | +5.85% |
| 01/29 | 1,312 | 1,329 | 1,302 | 1,324 | +0.15% | 50,400 | 205億4988万 | +6.43% |
| 01/26 | 1,297 | 1,340 | 1,294 | 1,322 | 0% | 47,700 | 205億1884万 | +6.53% |
| 01/25 | 1,330 | 1,330 | 1,293 | 1,322 | -0.45% | 67,600 | 205億1884万 | +6.61% |
| 01/24 | 1,290 | 1,329 | 1,288 | 1,328 | +2.95% | 73,100 | 206億1196万 | +7.18% |
| 01/23 | 1,287 | 1,308 | 1,280 | 1,290 | +1.1% | 140,200 | 200億2216万 | +4.37% |
| 01/22 | 1,241 | 1,284 | 1,228 | 1,276 | +4.16% | 175,500 | 198億372万 | +3.24% |
| 01/19 | 1,207 | 1,233 | 1,199 | 1,225 | +2.08% | 126,500 | 190億1219万 | -0.89% |
| 01/18 | 1,199 | 1,206 | 1,183 | 1,200 | +0.93% | 145,600 | 186億2419万 | -3.07% |
| 01/17 | 1,223 | 1,235 | 1,189 | 1,189 | -1.74% | 231,200 | 184億5347万 | -4.04% |
| 01/16 | 1,218 | 1,230 | 1,196 | 1,210 | -1.39% | 173,700 | 187億7939万 | -2.58% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,500株（0.44%）-0.13%義務消失 |
| 01/15 | 1,230 | 1,238 | 1,209 | 1,227 | -0.65% | 84,800 | 190億4323万 | -1.45% |
| 01/12 | 1,249 | 1,259 | 1,226 | 1,235 | +0.08% | 104,400 | 191億6739万 | -0.88% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,200株（0.57%）-0.07% |
| 01/11 | 1,249 | 1,265 | 1,231 | 1,234 | +0.16% | 125,500 | 191億5187万 | -0.88% |
| 01/10 | 1,200 | 1,245 | 1,194 | 1,232 | +3.18% | 127,900 | 191億2083万 | -0.96% |
| 01/09 | 1,215 | 1,220 | 1,186 | 1,194 | -0.67% | 160,500 | 185億3107万 | -3.94% |
| 01/05 | 1,262 | 1,262 | 1,198 | 1,202 | -5.28% | 198,300 | 186億5523万 | -3.38% |
| 01/04 | 1,238 | 1,276 | 1,212 | 1,269 | +0.24% | 72,700 | 196億9508万 | +1.93% |
| 2023 |
| 12/29 | 1,271 | 1,278 | 1,227 | 1,266 | -1.25% | 105,300 | 196億4852万 | +1.93% |
| 12/28 | 1,225 | 1,283 | 1,199 | 1,282 | +4.65% | 164,300 | 198億9684万 | +3.3% |
| 12/27 | 1,200 | 1,235 | 1,194 | 1,225 | +2.08% | 172,800 | 190億1219万 | -1.13% |
| 12/26 | 1,205 | 1,225 | 1,190 | 1,200 | 0% | 90,400 | 186億2419万 | -3.23% |
| 12/25 | 1,203 | 1,213 | 1,191 | 1,200 | +0.59% | 89,600 | 186億2419万 | -3.3% |
| 12/22 | （IR情報）15:30 取締役会の実効性評価に関するお知らせ |
| 12/22 | 1,200 | 1,259 | 1,185 | 1,193 | -0.75% | 196,000 | 185億1555万 | -3.87% |
| 12/21 | 1,214 | 1,221 | 1,191 | 1,202 | -3.38% | 250,300 | 186億5234万 | -3.22% |
| 12/20 | 1,241 | 1,246 | 1,216 | 1,244 | -0.96% | 197,400 | 193億409万 | 0% |
| 12/19 | 1,277 | 1,286 | 1,230 | 1,256 | -3.61% | 122,200 | 194億9030万 | +0.88% |
| 12/18 | 1,280 | 1,310 | 1,269 | 1,303 | +1.32% | 62,500 | 202億1964万 | +4.49% |
| 12/15 | 1,267 | 1,318 | 1,267 | 1,286 | +1.5% | 143,700 | 199億5583万 | +2.96% |
| 12/14 | 1,299 | 1,313 | 1,263 | 1,267 | -0.86% | 99,100 | 196億6100万 | +1.28% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,800株（0.64%）-0.12% |
| 12/13 | 1,287 | 1,314 | 1,276 | 1,278 | -0.08% | 74,700 | 198億3169万 | +1.91% |
| 12/12 | 1,281 | 1,295 | 1,226 | 1,279 | +0.55% | 97,000 | 198億4721万 | +1.75% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,900株（0.76%）-0.09% |
| 12/11 | 1,263 | 1,289 | 1,251 | 1,272 | +2.83% | 97,200 | 197億3859万 | +1.03% |
| 12/08 | 1,255 | 1,300 | 1,230 | 1,237 | -2.37% | 96,000 | 191億9546万 | -1.67% |
| 12/07 | 1,279 | 1,291 | 1,249 | 1,267 | -0.24% | 67,000 | 196億6100万 | +0.64% |
| 12/06 | 1,270 | 1,313 | 1,270 | 1,270 | +1.44% | 87,700 | 197億755万 | +0.95% |
| 12/05 | 1,225 | 1,275 | 1,220 | 1,252 | +2.2% | 82,000 | 194億2823万 | -0.32% |
| 12/04 | 1,196 | 1,233 | 1,196 | 1,225 | +1.91% | 32,900 | 190億925万 | -2.31% |
| 12/01 | 1,203 | 1,212 | 1,196 | 1,202 | -0.25% | 34,600 | 186億5234万 | -4.07% |
| 11/30 | 1,221 | 1,232 | 1,200 | 1,205 | -1.87% | 53,400 | 186億9890万 | -3.83% |
| 11/29 | 1,211 | 1,246 | 1,211 | 1,228 | +0.99% | 29,100 | 190億5580万 | -2.07% |
| 11/28 | 1,210 | 1,223 | 1,190 | 1,216 | +1.93% | 54,000 | 188億6959万 | -3.11% |
| 11/27 | （5%ルール）みずほ証券（0.21%）アセットマネジメントOne（9.19%） |
| 11/27 | 1,234 | 1,243 | 1,192 | 1,193 | -4.25% | 139,900 | 185億1268万 | -5.17% |
| 11/24 | 1,238 | 1,250 | 1,224 | 1,246 | +1.63% | 49,200 | 193億3512万 | -1.27% |
| 11/22 | 1,258 | 1,258 | 1,221 | 1,226 | -1.53% | 31,700 | 190億2477万 | -3.08% |
| 11/21 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/21 | （IR情報）15:30 定時株主総会の付議議案に関するお知らせ |
| 11/21 | 1,231 | 1,249 | 1,216 | 1,245 | +1.63% | 60,000 | 193億990万 | -1.74% |
| 11/20 | 1,206 | 1,262 | 1,206 | 1,225 | +1.66% | 129,200 | 189億9970万 | -3.47% |
| 11/17 | 1,207 | 1,212 | 1,169 | 1,205 | -1.23% | 117,000 | 186億8950万 | -5.34% |
| 11/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,000株（0.85%）+0.06% |
