クリエイト（3024）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,154
- 始値
- 1,154
- 高値
- 1,154
- 安値
- 1,147
- 終値 -0.52%
- 1,148
- 出来高 -68.93%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -0.43%
1,153 - 株価（25日）
移動平均値 - -2.21%
1,174 - 出来高（5日）
移動平均値 - -27.6%
4,420
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,154 | 1,154 | 1,147 | 1,148 | -0.52% | 3,200 | 45億5641万 | -2.21% | 8.77 | 0.8 |
| 04/15 | 1,151 | 1,154 | 1,145 | 1,154 | +0.26% | 10,300 | 45億8022万 | -1.95% | 8.82 | 0.81 |
| 04/14 | 1,153 | 1,155 | 1,151 | 1,151 | -0.17% | 1,800 | 45億6831万 | -2.37% | 8.8 | 0.81 |
| 04/13 | 1,155 | 1,155 | 1,153 | 1,153 | -0.43% | 3,200 | 45億7625万 | -2.37% | 8.81 | 0.81 |
| 04/10 | 1,154 | 1,159 | 1,150 | 1,158 | +0.35% | 3,600 | 45億9610万 | -2.2% | 8.85 | 0.81 |
| 04/09 | 1,152 | 1,156 | 1,152 | 1,154 | +0.26% | 4,300 | 45億8022万 | -2.7% | 8.82 | 0.81 |
| 04/08 | 1,153 | 1,153 | 1,150 | 1,151 | +0.44% | 3,700 | 45億6831万 | -3.11% | 8.8 | 0.81 |
| 04/07 | 1,146 | 1,154 | 1,146 | 1,146 | 0% | 1,700 | 45億4847万 | -3.78% | 8.76 | 0.8 |
| 04/06 | 1,150 | 1,150 | 1,145 | 1,146 | -0.52% | 2,100 | 45億4847万 | -4.1% | 8.76 | 0.8 |
| 04/03 | 1,151 | 1,154 | 1,151 | 1,152 | +0.17% | 2,200 | 45億7228万 | -3.92% | 8.8 | 0.81 |
| 04/02 | 1,151 | 1,160 | 1,150 | 1,150 | 0% | 3,600 | 45億6435万 | -4.33% | 8.79 | 0.8 |
| 04/01 | 1,155 | 1,155 | 1,141 | 1,150 | +0.17% | 7,000 | 45億6435万 | -4.64% | 8.79 | 0.8 |
| 03/31 | 1,151 | 1,151 | 1,141 | 1,148 | -0.26% | 3,500 | 45億5641万 | -5.12% | 8.77 | 0.8 |
| 03/30 | 1,152 | 1,160 | 1,146 | 1,151 | -4.56% | 7,400 | 45億6831万 | -5.11% | 8.8 | 0.81 |
| 03/27 | 1,203 | 1,210 | 1,203 | 1,206 | +0.08% | 4,500 | 47億8661万 | -0.82% | 9.22 | 0.84 |
| 03/26 | 1,200 | 1,208 | 1,200 | 1,205 | +0.42% | 4,400 | 47億8264万 | -0.99% | 9.21 | 0.84 |
| 03/25 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 5,400 | 47億6280万 | -1.56% | 9.17 | 0.84 |
| 03/24 | 1,199 | 1,199 | 1,183 | 1,190 | -0.17% | 4,400 | 47億2311万 | -2.54% | 9.09 | 0.83 |
| 03/23 | 1,200 | 1,200 | 1,190 | 1,192 | -0.75% | 4,000 | 47億3104万 | -2.53% | 9.11 | 0.83 |
| 03/19 | 1,201 | 1,209 | 1,201 | 1,201 | -0.25% | 2,400 | 47億6676万 | -2.04% | 9.18 | 0.84 |
| 03/18 | 1,204 | 1,209 | 1,202 | 1,204 | +0.25% | 3,100 | 47億7867万 | -1.95% | 9.2 | 0.84 |
| 03/17 | 1,205 | 1,205 | 1,200 | 1,201 | -0.08% | 2,500 | 47億6676万 | -2.28% | 9.18 | 0.84 |
| 03/16 | 1,211 | 1,215 | 1,202 | 1,202 | -0.74% | 5,200 | 47億7073万 | -2.28% | 9.18 | 0.84 |
| 03/13 | 1,202 | 1,219 | 1,202 | 1,211 | -0.49% | 2,500 | 48億645万 | -1.62% | 9.25 | 0.85 |
| 03/12 | 1,224 | 1,224 | 1,216 | 1,217 | -0.65% | 2,000 | 48億3027万 | -1.3% | 9.3 | 0.85 |
| 03/11 | 1,218 | 1,228 | 1,218 | 1,225 | +0.57% | 1,600 | 48億6202万 | -0.81% | 9.36 | 0.86 |
| 03/10 | 1,218 | 1,220 | 1,199 | 1,218 | +1.84% | 3,100 | 48億3424万 | -1.3% | 9.31 | 0.85 |
| 03/09 | 1,214 | 1,214 | 1,190 | 1,196 | -1.89% | 6,300 | 47億4692万 | -3.24% | 9.14 | 0.84 |
| 03/06 | 1,218 | 1,239 | 1,218 | 1,219 | +0.08% | 3,200 | 48億3821万 | -1.53% | 9.31 | 0.85 |
| 03/05 | 1,231 | 1,231 | 1,214 | 1,218 | +1.08% | 2,700 | 48億3424万 | -1.77% | 9.31 | 0.85 |
| 03/04 | 1,225 | 1,225 | 1,205 | 1,205 | -2.03% | 8,200 | 47億8264万 | -2.9% | 9.21 | 0.84 |
| 03/03 | 1,240 | 1,242 | 1,230 | 1,230 | -1.05% | 4,700 | 48億8187万 | -1.05% | 9.4 | 0.86 |
| 03/02 | 1,243 | 1,245 | 1,239 | 1,243 | -0.08% | 5,500 | 49億3346万 | -0.08% | 9.5 | 0.87 |
| 02/27 | 1,237 | 1,245 | 1,236 | 1,244 | +0.65% | 5,400 | 49億3743万 | -0.08% | 9.51 | 0.87 |
| 02/26 | 1,242 | 1,242 | 1,235 | 1,236 | -0.64% | 3,700 | 49億568万 | -0.72% | 9.44 | 0.86 |
| 02/25 | 1,246 | 1,246 | 1,240 | 1,244 | -0.16% | 3,300 | 49億3743万 | -0.24% | 9.51 | 0.87 |
| 02/24 | 1,244 | 1,247 | 1,240 | 1,246 | +1.38% | 1,600 | 49億4537万 | -0.24% | 9.52 | 0.87 |
| 02/20 | 1,229 | 1,245 | 1,229 | 1,229 | 0% | 2,200 | 48億7790万 | -1.68% | 9.39 | 0.86 |
| 02/19 | 1,231 | 1,233 | 1,229 | 1,229 | 0% | 3,400 | 48億7790万 | -1.84% | 9.39 | 0.86 |
| 02/18 | 1,245 | 1,250 | 1,226 | 1,229 | -1.29% | 6,300 | 48億7790万 | -1.92% | 9.39 | 0.86 |
| 02/17 | 1,250 | 1,250 | 1,243 | 1,245 | -0.4% | 1,000 | 49億4140万 | -0.64% | 9.51 | 0.87 |
| 02/16 | 1,246 | 1,251 | 1,246 | 1,250 | +0.32% | 5,400 | 49億6125万 | -0.24% | 9.55 | 0.87 |
| 02/13 | 1,255 | 1,255 | 1,246 | 1,246 | -1.03% | 2,600 | 49億4537万 | -0.64% | 9.52 | 0.87 |
| 02/12 | 1,250 | 1,259 | 1,240 | 1,259 | +1.21% | 3,300 | 49億9697万 | +0.4% | 9.62 | 0.88 |
| 02/10 | 1,234 | 1,246 | 1,234 | 1,244 | +0.89% | 2,700 | 49億3743万 | -0.8% | 9.51 | 0.87 |
| 02/09 | 1,239 | 1,239 | 1,231 | 1,233 | +0.49% | 4,500 | 48億9377万 | -1.67% | 9.42 | 0.86 |
| 02/06 | 1,243 | 1,244 | 1,227 | 1,227 | -0.97% | 3,300 | 48億6996万 | -2.15% | 9.38 | 0.86 |
| 02/05 | 1,240 | 1,243 | 1,222 | 1,239 | -1.67% | 11,300 | 49億1759万 | -1.2% | 9.47 | 0.87 |
| 02/04 | 1,260 | 1,274 | 1,249 | 1,260 | +0.32% | 4,900 | 50億94万 | +0.48% | 9.63 | 0.88 |
| 02/03 | 1,225 | 1,256 | 1,224 | 1,256 | +4.06% | 4,700 | 49億8506万 | +0.32% | 9.6 | 0.88 |
| 02/02 | 1,259 | 1,260 | 1,207 | 1,207 | -3.82% | 5,100 | 47億9058万 | -3.52% | 9.22 | 0.84 |
| 01/30 | 1,259 | 1,260 | 1,250 | 1,255 | -0.32% | 1,300 | 49億8109万 | +0.24% | 9.59 | 0.88 |
| 01/29 | 1,257 | 1,259 | 1,256 | 1,259 | +0.32% | 1,800 | 49億9697万 | +0.72% | 9.62 | 0.88 |
| 01/28 | 1,258 | 1,258 | 1,254 | 1,255 | -0.24% | 1,500 | 49億8109万 | +0.56% | 9.59 | 0.88 |
| 01/27 | 1,254 | 1,262 | 1,254 | 1,258 | +0.32% | 800 | 49億9300万 | +1.04% | 9.61 | 0.88 |
| 01/26 | 1,250 | 1,262 | 1,250 | 1,254 | -0.4% | 2,800 | 49億7712万 | +0.88% | 9.58 | 0.88 |
| 01/23 | 1,255 | 1,260 | 1,255 | 1,259 | +0.32% | 3,500 | 49億9697万 | +1.45% | 9.62 | 0.88 |
| 01/22 | 1,254 | 1,266 | 1,254 | 1,255 | +0.24% | 2,500 | 49億8109万 | +1.29% | 9.59 | 0.88 |
| 01/21 | 1,267 | 1,270 | 1,252 | 1,252 | -2.49% | 2,200 | 49億6918万 | +1.29% | 9.57 | 0.88 |
| 01/20 | 1,283 | 1,285 | 1,277 | 1,284 | +0.08% | 1,200 | 50億9619万 | +4.05% | 9.81 | 0.9 |
| 01/19 | 1,290 | 1,290 | 1,275 | 1,283 | -0.16% | 4,400 | 50億9222万 | +4.31% | 9.8 | 0.9 |
| 01/16 | 1,284 | 1,289 | 1,267 | 1,285 | +0.08% | 5,300 | 51億16万 | +4.81% | 9.82 | 0.9 |
| 01/15 | 1,245 | 1,284 | 1,245 | 1,284 | +3.13% | 5,400 | 50億9619万 | +5.07% | 9.81 | 0.9 |
| 01/14 | 1,226 | 1,245 | 1,226 | 1,245 | +1.72% | 2,800 | 49億4140万 | +2.22% | 9.51 | 0.87 |
| 01/13 | 1,268 | 1,268 | 1,200 | 1,224 | -2% | 9,700 | 48億5805万 | +0.74% | 9.35 | 0.86 |
| 01/09 | 1,275 | 1,294 | 1,230 | 1,249 | -1.65% | 12,700 | 49億5728万 | +2.88% | 9.54 | 0.87 |
| 01/08 | 1,261 | 1,271 | 1,261 | 1,270 | +0.79% | 2,100 | 50億4063万 | +4.96% | 9.7 | 0.89 |
| 01/07 | 1,256 | 1,260 | 1,256 | 1,260 | +0.64% | 2,800 | 50億94万 | +4.48% | 9.63 | 0.88 |
| 01/06 | 1,248 | 1,258 | 1,247 | 1,252 | +0.4% | 3,300 | 49億6918万 | +4.07% | 9.57 | 0.88 |
| 01/05 | 1,249 | 1,249 | 1,239 | 1,247 | +1.22% | 2,500 | 49億4934万 | +4% | 9.53 | 0.87 |
| 2025 | ||||||||||
| 12/30 | 1,242 | 1,242 | 1,232 | 1,232 | -0.4% | 1,200 | 48億8980万 | +3.01% | 9.41 | 0.86 |
| 12/29 | 1,232 | 1,244 | 1,232 | 1,237 | +0.98% | 2,100 | 49億965万 | +3.69% | 9.45 | 0.87 |
| 12/26 | 1,228 | 1,230 | 1,225 | 1,225 | 0% | 2,900 | 48億6202万 | +3.03% | 9.36 | 0.86 |
| 12/25 | 1,225 | 1,232 | 1,225 | 1,225 | -0.41% | 2,600 | 48億6202万 | +3.29% | 9.36 | 0.86 |
| 12/24 | 1,209 | 1,230 | 1,209 | 1,230 | +1.74% | 1,800 | 48億8187万 | +4.06% | 9.4 | 0.86 |
| 12/23 | 1,212 | 1,212 | 1,201 | 1,209 | -0.17% | 2,800 | 47億9852万 | +2.63% | 9.24 | 0.85 |
| 12/22 | 1,202 | 1,215 | 1,201 | 1,211 | +0.5% | 2,300 | 48億645万 | +3.06% | 9.25 | 0.85 |
| 12/19 | 1,201 | 1,205 | 1,201 | 1,205 | +0.33% | 500 | 47億8264万 | +2.73% | 9.21 | 0.84 |
| 12/18 | 1,200 | 1,205 | 1,200 | 1,201 | +0.08% | 3,600 | 47億6676万 | +2.65% | 9.18 | 0.84 |
| 12/17 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 1,000 | 47億6280万 | +2.74% | 9.17 | 0.84 |
| 12/16 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 3,100 | 47億5883万 | +2.92% | 9.16 | 0.84 |
| 12/15 | 1,193 | 1,199 | 1,193 | 1,199 | +0.5% | 5,800 | 47億5883万 | +3.18% | 9.16 | 0.84 |
| 12/12 | 1,197 | 1,200 | 1,190 | 1,193 | +0.25% | 4,000 | 47億3501万 | +2.76% | 9.12 | 0.83 |
| 12/11 | 1,189 | 1,200 | 1,182 | 1,190 | +0.25% | 5,400 | 47億2311万 | +2.67% | 9.09 | 0.83 |
| 12/10 | 1,190 | 1,190 | 1,184 | 1,187 | +0.25% | 1,000 | 47億1120万 | +2.68% | 9.07 | 0.83 |
| 12/09 | 1,186 | 1,190 | 1,181 | 1,184 | +0.25% | 2,900 | 46億9929万 | +2.6% | 9.05 | 0.83 |
| 12/08 | 1,186 | 1,188 | 1,181 | 1,181 | -0.42% | 4,100 | 46億8738万 | +2.61% | 9.02 | 0.83 |
| 12/05 | 1,186 | 1,189 | 1,186 | 1,186 | 0% | 4,700 | 47億723万 | +3.22% | 9.06 | 0.83 |
| 12/04 | 1,188 | 1,188 | 1,178 | 1,186 | 0% | 2,400 | 47億723万 | +3.4% | 9.06 | 0.83 |
| 12/03 | 1,170 | 1,187 | 1,170 | 1,186 | +1.89% | 1,700 | 47億723万 | +3.58% | 9.06 | 0.83 |
| 12/02 | 1,178 | 1,183 | 1,160 | 1,164 | -0.6% | 4,500 | 46億1991万 | +1.84% | 8.89 | 0.81 |
| 12/01 | 1,174 | 1,180 | 1,165 | 1,171 | -0.26% | 3,600 | 46億4769万 | +2.54% | 8.95 | 0.82 |
| 11/28 | 1,156 | 1,175 | 1,155 | 1,174 | +1.56% | 4,000 | 46億5960万 | +2.98% | 8.97 | 0.82 |
| 11/27 | 1,171 | 1,171 | 1,156 | 1,156 | -1.37% | 2,400 | 45億8816万 | +1.58% | 8.83 | 0.81 |
| 11/26 | 1,157 | 1,173 | 1,149 | 1,172 | +1.21% | 6,800 | 46億5166万 | +3.17% | 8.96 | 0.82 |
| 11/25 | 1,140 | 1,159 | 1,140 | 1,158 | +1.85% | 4,700 | 45億9610万 | +2.12% | 8.85 | 0.81 |
| 11/21 | 1,132 | 1,137 | 1,132 | 1,137 | +0.18% | 1,600 | 45億1275万 | +0.44% | 8.69 | 0.8 |
| 11/20 | 1,135 | 1,140 | 1,131 | 1,135 | 0% | 2,300 | 45億481万 | +0.35% | 8.67 | 0.79 |
| 11/19 | 1,130 | 1,137 | 1,130 | 1,135 | +0.53% | 1,700 | 45億481万 | +0.35% | 8.67 | 0.79 |
| 11/18 | 1,131 | 1,137 | 1,124 | 1,129 | -1.48% | 6,200 | 44億8100万 | -0.09% | 8.63 | 0.79 |
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 |
| 最新 | 1,148 2026/4/16 | 3,200 | 45億5641万 | -2.21% 1,174 | |||
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）
- 2026/04/16 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
345円（2009/04/23） - 233%（3.33倍）
1,148円（4/16）
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。
