日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
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	15:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/06	15:30 業績予想及び配当予想並びに中期経営計画の見直しに関するお知らせ
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	15:30 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
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	15:30 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
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	17:00 定款一部変更に関するお知らせ
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	15:30 2026年3月期決算短信[日本基準](連結)
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%
05/12	15:30 業績予想の修正に関するお知らせ

クリエイト（3024）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート