- 3024
- 2026/10/06
- 時価
- 45億円
- PER 予
- 8.11倍
- 2010年以降
- 赤字-640.24倍
（2010-2026年） - PBR
- 0.77倍
- 2010年以降
- 0.41-1.2倍
（2010-2026年） - 配当 予
- 3.76%
- ROE 予
- 9.53%
- ROA 予
- 2.55%
- 資料
- Link
- CSV,JSON
クリエイト（3024）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,121
- 始値
- 1,141
- 高値
- 1,160
- 安値
- 1,141
- 終値 +2.05%
- 1,144
- 出来高 -7.41%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -2.97%
1,179 - 株価（25日）
移動平均値 - -3.7%
1,188 - 出来高（5日）
移動平均値 - +30.21%
1,920
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,141 | 1,160 | 1,141 | 1,144 | +2.05% | 2,500 | - | -3.7% | - | - |
| 10/05 | 1,195 | 1,195 | 1,115 | 1,121 | -6.19% | 2,700 | - | -5.64% | - | - |
| 10/02 | 1,204 | 1,204 | 1,194 | 1,195 | -0.67% | 1,900 | - | +0.42% | - | - |
| 10/01 | 1,219 | 1,231 | 1,202 | 1,203 | -2.43% | 1,900 | - | +1.18% | - | - |
| 09/30 | 1,226 | 1,234 | 1,208 | 1,233 | +1.31% | 600 | - | +3.79% | - | - |
| 09/29 | 1,250 | 1,250 | 1,216 | 1,217 | -3.03% | 5,000 | - | +2.7% | - | - |
| 09/28 | 1,194 | 1,255 | 1,194 | 1,255 | +5.11% | 6,800 | - | +6.09% | - | - |
| 09/25 | 1,186 | 1,200 | 1,186 | 1,194 | +0.67% | 1,300 | - | +1.27% | - | - |
| 09/24 | 1,183 | 1,199 | 1,182 | 1,186 | -0.75% | 2,400 | - | +0.68% | - | - |
| 09/18 | 1,197 | 1,203 | 1,195 | 1,195 | -0.08% | 1,000 | - | +1.53% | - | - |
| 09/17 | 1,196 | 1,203 | 1,196 | 1,196 | -0.58% | 700 | - | +1.7% | - | - |
| 09/16 | 1,198 | 1,218 | 1,196 | 1,203 | -1.31% | 1,700 | - | +2.56% | - | - |
| 09/15 | 1,227 | 1,227 | 1,187 | 1,219 | -0.65% | 3,300 | - | +4.1% | - | - |
| 09/14 | 1,179 | 1,227 | 1,175 | 1,227 | +3.11% | 5,100 | - | +5.05% | - | - |
| 09/11 | 1,169 | 1,190 | 1,169 | 1,190 | +1.8% | 4,400 | - | +2.15% | - | - |
| 09/10 | 1,165 | 1,169 | 1,161 | 1,169 | +0.34% | 800 | - | +0.6% | - | - |
| 09/09 | 1,166 | 1,175 | 1,162 | 1,165 | -0.09% | 1,000 | - | +0.43% | - | - |
| 09/08 | 1,168 | 1,169 | 1,163 | 1,166 | -0.17% | 1,000 | - | +0.69% | - | - |
| 09/07 | 1,162 | 1,170 | 1,162 | 1,168 | +0.6% | 700 | - | +1.04% | - | - |
| 09/04 | 1,172 | 1,172 | 1,161 | 1,161 | +0.09% | 400 | - | +0.61% | - | - |
| 09/03 | 1,165 | 1,170 | 1,160 | 1,160 | 0% | 1,500 | - | +0.69% | - | - |
| 09/02 | 1,195 | 1,195 | 1,158 | 1,160 | -3.01% | 2,000 | - | +0.87% | - | - |
| 09/01 | 1,187 | 1,197 | 1,179 | 1,196 | -0.17% | 1,100 | - | +4.09% | - | - |
| 08/31 | 1,175 | 1,198 | 1,165 | 1,198 | +1.53% | 2,600 | - | +4.54% | - | - |
| 08/28 | 1,160 | 1,180 | 1,160 | 1,180 | +2.34% | 1,600 | - | +3.24% | - | - |
| 08/27 | 1,172 | 1,172 | 1,142 | 1,153 | -1.45% | 2,000 | - | +1.05% | - | - |
| 08/26 | 1,171 | 1,171 | 1,170 | 1,170 | -0.09% | 2,000 | - | +2.63% | - | - |
| 08/25 | 1,171 | 1,175 | 1,171 | 1,171 | 0% | 1,100 | - | +2.9% | - | - |
| 08/24 | 1,157 | 1,171 | 1,157 | 1,171 | +1.21% | 3,600 | - | +2.99% | - | - |
| 08/21 | 1,150 | 1,157 | 1,150 | 1,157 | +0.17% | 1,200 | - | +1.94% | - | - |
| 08/20 | 1,158 | 1,158 | 1,133 | 1,155 | -0.43% | 2,200 | - | +1.85% | - | - |
| 08/19 | 1,172 | 1,172 | 1,160 | 1,160 | -0.85% | 1,900 | - | +2.47% | - | - |
| 08/18 | 1,165 | 1,170 | 1,165 | 1,170 | +0.43% | 900 | - | +3.63% | - | - |
| 08/17 | 1,160 | 1,165 | 1,160 | 1,165 | +0.43% | 1,700 | - | +3.46% | - | - |
| 08/14 | 1,143 | 1,162 | 1,142 | 1,160 | +1.93% | 2,100 | - | +3.39% | - | - |
| 08/13 | 1,138 | 1,138 | 1,138 | 1,138 | -0.35% | 100 | - | +1.79% | - | - |
| 08/12 | 1,157 | 1,157 | 1,140 | 1,142 | -0.44% | 1,400 | - | +2.42% | - | - |
| 08/10 | 1,150 | 1,159 | 1,140 | 1,147 | -0.17% | 2,800 | - | +3.15% | - | - |
| 08/07 | 1,131 | 1,150 | 1,131 | 1,149 | +2.59% | 7,100 | - | +3.7% | - | - |
| 08/06 | 1,116 | 1,127 | 1,116 | 1,120 | +0.45% | 900 | - | +1.45% | - | - |
| 08/05 | 1,120 | 1,120 | 1,115 | 1,115 | -0.45% | 500 | - | +1.36% | - | - |
| 08/04 | 1,106 | 1,120 | 1,106 | 1,120 | +0.36% | 400 | - | +2.1% | - | - |
| 08/03 | 1,116 | 1,116 | 1,111 | 1,116 | 0% | 1,000 | - | +2.1% | - | - |
| 07/31 | 1,115 | 1,117 | 1,115 | 1,116 | -0.36% | 400 | - | +2.39% | - | - |
| 07/30 | 1,116 | 1,120 | 1,116 | 1,120 | +0.72% | 900 | - | +3.13% | - | - |
| 07/29 | 1,117 | 1,117 | 1,110 | 1,112 | -0.45% | 700 | - | +2.87% | - | - |
| 07/28 | 1,130 | 1,131 | 1,117 | 1,117 | -1.15% | 1,200 | - | +3.81% | - | - |
| 07/27 | 1,124 | 1,131 | 1,124 | 1,130 | +0.53% | 2,500 | - | +5.41% | - | - |
| 07/24 | 1,123 | 1,124 | 1,123 | 1,124 | +0.09% | 2,200 | - | +5.34% | - | - |
| 07/23 | 1,125 | 1,127 | 1,122 | 1,123 | -0.18% | 1,300 | - | +5.74% | - | - |
| 07/22 | 1,134 | 1,134 | 1,124 | 1,125 | -0.44% | 1,300 | - | +6.43% | - | - |
| 07/21 | 1,114 | 1,130 | 1,111 | 1,130 | -0.62% | 1,000 | - | +7.41% | - | - |
| 07/17 | 1,137 | 1,137 | 1,116 | 1,137 | 0% | 7,000 | - | +8.6% | - | - |
| 07/16 | 1,125 | 1,140 | 1,125 | 1,137 | +1.07% | 6,800 | - | +9.22% | - | - |
| 07/15 | 1,098 | 1,130 | 1,098 | 1,125 | +2.46% | 13,200 | - | +8.7% | - | - |
| 07/14 | 1,098 | 1,105 | 1,095 | 1,098 | +0.73% | 2,300 | - | +6.6% | - | - |
| 07/13 | 1,088 | 1,090 | 1,083 | 1,090 | +0.18% | 1,600 | - | +6.13% | - | - |
| 07/10 | 1,065 | 1,088 | 1,065 | 1,088 | +2.26% | 3,900 | - | +6.35% | - | - |
| 07/09 | 1,067 | 1,070 | 1,062 | 1,064 | +0.19% | 800 | - | +4.42% | - | - |
| 07/08 | 1,062 | 1,062 | 1,060 | 1,062 | -0.09% | 1,800 | - | +4.53% | - | - |
| 07/07 | 1,063 | 1,079 | 1,063 | 1,063 | 0% | 2,100 | - | +4.94% | - | - |
| 07/06 | 1,066 | 1,066 | 1,063 | 1,063 | 0% | 5,300 | - | +5.14% | - | - |
| 07/03 | 1,031 | 1,063 | 1,031 | 1,063 | +3.1% | 4,100 | - | +5.46% | - | - |
| 07/02 | 1,031 | 1,034 | 1,031 | 1,031 | 0% | 700 | - | +2.49% | - | - |
| 07/01 | 1,039 | 1,039 | 1,030 | 1,031 | +0.29% | 2,400 | - | +2.49% | - | - |
| 06/30 | 1,040 | 1,040 | 1,027 | 1,028 | -1.15% | 5,300 | - | +2.29% | - | - |
| 06/29 | 1,027 | 1,040 | 1,027 | 1,040 | +1.46% | 1,700 | - | +3.59% | - | - |
| 06/26 | 1,015 | 1,025 | 1,015 | 1,025 | +0.99% | 7,000 | - | +2.19% | - | - |
| 06/25 | 1,001 | 1,015 | 1,001 | 1,015 | +1.5% | 3,100 | - | +1.3% | - | - |
| 06/24 | 1,006 | 1,006 | 998 | 1,000 | +0.1% | 2,100 | - | -0.2% | - | - |
| 06/23 | 1,003 | 1,004 | 999 | 999 | -0.4% | 2,300 | - | -0.4% | - | - |
| 06/22 | 999 | 1,003 | 999 | 1,003 | +0.4% | 1,600 | - | -0.1% | - | - |
| 06/19 | 1,001 | 1,003 | 999 | 999 | -0.2% | 2,000 | - | -0.6% | - | - |
| 06/18 | 1,002 | 1,003 | 1,001 | 1,001 | 0% | 3,400 | - | -0.69% | - | - |
| 06/17 | 1,003 | 1,003 | 1,000 | 1,001 | +0.1% | 1,000 | - | -0.99% | - | - |
| 06/16 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 1,900 | - | -1.38% | - | - |
| 06/15 | 1,000 | 1,003 | 1,000 | 1,000 | +0.3% | 5,600 | - | -1.77% | - | - |
| 06/12 | 1,002 | 1,002 | 997 | 997 | -0.3% | 2,400 | - | -2.54% | - | - |
| 06/11 | 1,000 | 1,000 | 998 | 1,000 | 0% | 600 | - | -2.63% | - | - |
| 06/10 | 1,000 | 1,001 | 994 | 1,000 | 0% | 3,800 | - | -3.01% | - | - |
| 06/09 | 996 | 1,000 | 996 | 1,000 | +0.5% | 2,700 | - | -3.38% | - | - |
| 06/08 | 997 | 997 | 995 | 995 | -0.2% | 1,100 | - | -4.33% | - | - |
| 06/05 | 991 | 997 | 991 | 997 | +0.61% | 1,800 | - | -4.59% | - | - |
| 06/04 | 992 | 999 | 991 | 991 | -0.1% | 1,900 | - | -5.71% | - | - |
| 06/03 | 995 | 1,000 | 992 | 992 | -0.3% | 5,300 | - | -6.06% | - | - |
| 06/02 | 1,006 | 1,006 | 995 | 995 | -1.09% | 6,300 | - | -6.31% | - | - |
| 06/01 | 1,010 | 1,014 | 1,006 | 1,006 | -0.3% | 3,300 | - | -5.81% | - | - |
| 05/29 | 1,020 | 1,028 | 1,009 | 1,009 | -1.08% | 5,600 | - | -6.05% | - | - |
| 05/28 | 1,010 | 1,034 | 1,010 | 1,020 | +0.89% | 9,900 | - | -5.47% | - | - |
| 05/27 | 1,008 | 1,011 | 1,006 | 1,011 | +0.3% | 4,500 | - | -6.82% | - | - |
| 05/26 | 1,002 | 1,008 | 1,001 | 1,008 | +0.6% | 3,200 | - | -7.52% | - | - |
| 05/25 | 1,012 | 1,015 | 1,001 | 1,002 | -0.89% | 10,000 | - | -8.58% | - | - |
| 05/22 | 1,019 | 1,020 | 1,011 | 1,011 | -0.49% | 1,800 | - | -8.26% | - | - |
| 05/21 | 1,023 | 1,029 | 1,012 | 1,016 | -0.29% | 3,800 | - | -8.3% | - | - |
| 05/20 | 1,032 | 1,032 | 1,007 | 1,019 | -1.26% | 1,800 | - | -8.45% | - | - |
| 05/19 | 1,027 | 1,032 | 1,021 | 1,032 | +0.49% | 1,400 | - | -7.77% | - | - |
| 05/18 | 1,000 | 1,030 | 980 | 1,027 | -3.48% | 12,500 | - | -8.55% | - | - |
| 05/15 | 1,071 | 1,080 | 1,064 | 1,064 | -0.56% | 6,700 | - | -5.67% | - | - |
| 05/14 | 1,094 | 1,095 | 1,064 | 1,070 | -2.19% | 4,200 | - | -5.39% | - | - |
| 05/13 | 1,102 | 1,102 | 1,090 | 1,094 | -1.08% | 4,800 | - | -3.61% | - | - |
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 | 918 7/6 | 570 3/28 3/27 他3件 | 17,000 5/11 | - | - | +7.34% 12/26 | -16.35% 1/22 |
| 2009年 3月期 | 745 7/30 7/29 | 361 10/30 | 13,300 12/29 | - | - | +23.09% 11/27 | -25.98% 10/30 |
| 2010年 3月期 | 631 1/18 | 345 4/23 | 14,300 1/18 | - | - | +19.11% 10/19 | -11.87% 8/4 |
| 2011年 3月期 | 608 7/14 | 381 3/15 | 17,700 3/10 | 24億1315万 | 15億1218万 | +12.71% 7/6 | -13.08% 3/15 |
| 2012年 3月期 | 525 3/26 3/23 他2件 | 406 8/9 | 14,500 10/17 | 20億8372万 | 16億1141万 | +11.4% 12/6 | -11.82% 5/17 |
| 2013年 3月期 | 657 3/19 | 432 5/21 | 18,000 7/10 | 26億763万 | 17億1460万 | +7.8% 7/4 | -7.31% 5/28 |
| 2014年 3月期 | 653 6/5 | 560 12/25 12/24 | 15,900 6/26 | 25億9175万 | 22億2264万 | +11.79% 6/5 | -5.53% 12/24 |
| 2015年 3月期 | 620 10/21 10/16 他3件 | 579 2/23 | 16,800 12/15 | 24億6078万 | 22億9805万 | +2.91% 10/15 | -4.59% 12/16 |
| 2016年 3月期 | 615 5/1 4/30 | 509 3/16 | 14,900 7/15 | 24億4093万 | 20億2022万 | +6.51% 5/10 | -7.69% 8/27 |
| 2017年 3月期 | 595 2/16 | 505 4/5 | 20,800 7/15 | 23億6155万 | 20億434万 | +6.58% 7/5 | -5.61% 3/27 |
| 2018年 3月期 | 900 2/8 | 540 8/22 8/21 他4件 | 312,300 2/8 | 35億7210万 | 21億4326万 | +40.49% 2/7 | -11.06% 4/9 |
| 2019年 3月期 | 1,107 10/5 | 649 4/16 | 442,200 10/5 | 43億9368万 | 25億7588万 | +22.1% 10/5 | -12.61% 11/20 |
| 2020年 3月期 | 870 10/9 | 556 3/10 | 356,600 10/9 | 34億5303万 | 22億676万 | +34.28% 10/9 | -14.28% 2/28 |
| 2021年 3月期 | 699 3/29 | 558 4/2 | 12,300 3/30 | 27億7433万 | 22億1470万 | +4.93% 5/15 | -6.21% 8/7 |
| 2022年 3月期 | 697 7/19 | 585 1/11 1/7 | 18,700 7/14 | 27億6639万 | 23億2186万 | +6.78% 3/29 | -4.28% 8/23 |
| 2023年 3月期 | 931 1/24 | 587 4/26 4/25 他4件 | 181,500 1/24 | 36億9513万 | 23億2980万 | +24.17% 1/23 | -12.53% 4/4 |
| 2024年 3月期 | 1,038 3/27 | 725 4/5 4/4 | 260,000 5/9 | 41億1982万 | 28億7752万 | +9.39% 3/27 | -7.72% 4/3 |
| 2025年 3月期 | 1,647 7/9 | 830 5/7 | 544,100 7/9 | 65億3694万 | 32億9427万 | +34.07% 7/8 | -16.72% 8/5 |
| 2026年 3月期 | 1,294 1/9 9/19 | 862 4/7 | 61,100 7/29 | 51億3588万 | 34億2127万 | +11.23% 9/19 | -5.9% 10/17 |
| 最新 | 1,144 2026/10/6 | 2,500 | 45億4053万 | -3.7% 1,188 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/29
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/28 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/28
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 56%（1.56倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/29 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/29
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
345円（2009/04/23） - 232%（3.32倍）
1,144円（10/6）
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。
