- 3148
- 2026/09/25
- 時価
- 2211億円
- PER 予
- 12.58倍
- 2010年以降
- 7.07-22.4倍
（2010-2026年） - PBR
- 1.39倍
- 2010年以降
- 0.95-3.54倍
（2010-2026年） - 配当 予
- 2.9%
- ROE 予
- 11.02%
- ROA 予
- 6.66%
- 資料
- Link
- CSV,JSON
クリエイトSD HD（3148）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,295
- 始値
- 3,295
- 高値
- 3,325
- 安値
- 3,295
- 終値 +0.46%
- 3,310
- 出来高 -12.33%
- 78,900
乖離率
- 株価（5日）
移動平均値 - -0.18%
3,316 - 株価（25日）
移動平均値 - -1.95%
3,376 - 出来高（5日）
移動平均値 - +11.28%
70,900
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,295 | 3,325 | 3,295 | 3,310 | +0.46% | 78,900 | - | -1.95% | - | - |
| 09/24 | 3,300 | 3,320 | 3,280 | 3,295 | -0.15% | 90,000 | - | -2.49% | - | - |
| 09/18 | 3,345 | 3,345 | 3,300 | 3,300 | -1.49% | 88,300 | - | -2.4% | - | - |
| 09/17 | 3,330 | 3,365 | 3,330 | 3,350 | +0.75% | 56,100 | - | -0.95% | - | - |
| 09/16 | 3,350 | 3,370 | 3,325 | 3,325 | -0.6% | 41,200 | - | -1.66% | - | - |
| 09/15 | 3,380 | 3,395 | 3,345 | 3,345 | -0.59% | 58,700 | - | -1.06% | - | - |
| 09/14 | 3,330 | 3,365 | 3,320 | 3,365 | +1.66% | 56,300 | - | -0.41% | - | - |
| 09/11 | 3,300 | 3,325 | 3,290 | 3,310 | -0.15% | 79,700 | - | -1.93% | - | - |
| 09/10 | 3,330 | 3,335 | 3,305 | 3,315 | -0.75% | 57,800 | - | -1.75% | - | - |
| 09/09 | 3,400 | 3,400 | 3,340 | 3,340 | -1.91% | 54,900 | - | -0.89% | - | - |
| 09/08 | 3,365 | 3,420 | 3,360 | 3,405 | +0.74% | 65,200 | - | +1.13% | - | - |
| 09/07 | 3,430 | 3,430 | 3,380 | 3,380 | -1.31% | 47,700 | - | +0.48% | - | - |
| 09/04 | 3,400 | 3,445 | 3,400 | 3,425 | -0.58% | 55,600 | - | +1.87% | - | - |
| 09/03 | 3,410 | 3,445 | 3,400 | 3,445 | +1.17% | 43,800 | - | +2.38% | - | - |
| 09/02 | 3,385 | 3,430 | 3,375 | 3,405 | +0.29% | 76,600 | - | +1.1% | - | - |
| 09/01 | 3,410 | 3,430 | 3,380 | 3,395 | 0% | 81,300 | - | +0.74% | - | - |
| 08/31 | 3,410 | 3,415 | 3,380 | 3,395 | -0.44% | 67,400 | - | +0.8% | - | - |
| 08/28 | 3,395 | 3,410 | 3,375 | 3,410 | +0.29% | 61,100 | - | +1.31% | - | - |
| 08/27 | 3,400 | 3,435 | 3,385 | 3,400 | -0.44% | 69,800 | - | +1.13% | - | - |
| 08/26 | 3,440 | 3,460 | 3,410 | 3,415 | 0% | 52,000 | - | +1.67% | - | - |
| 08/25 | 3,440 | 3,450 | 3,415 | 3,415 | -0.29% | 55,300 | - | +1.76% | - | - |
| 08/24 | 3,425 | 3,445 | 3,395 | 3,425 | +0.15% | 71,400 | - | +2.15% | - | - |
| 08/21 | 3,410 | 3,440 | 3,405 | 3,420 | -0.15% | 62,100 | - | +2.09% | - | - |
| 08/20 | 3,400 | 3,445 | 3,400 | 3,425 | +0.88% | 104,600 | - | +2.24% | - | - |
| 08/19 | 3,405 | 3,415 | 3,360 | 3,395 | +0.59% | 101,300 | - | +1.37% | - | - |
| 08/18 | 3,345 | 3,385 | 3,335 | 3,375 | +0.9% | 95,200 | - | +0.93% | - | - |
| 08/17 | 3,355 | 3,355 | 3,320 | 3,345 | +0.3% | 65,900 | - | +0.18% | - | - |
| 08/14 | 3,300 | 3,340 | 3,290 | 3,335 | +0.6% | 62,800 | - | -0.09% | - | - |
| 08/13 | 3,305 | 3,330 | 3,275 | 3,315 | 0% | 71,200 | - | -0.72% | - | - |
| 08/12 | 3,310 | 3,330 | 3,280 | 3,315 | +0.61% | 87,800 | - | -0.75% | - | - |
| 08/10 | 3,285 | 3,310 | 3,250 | 3,295 | +0.3% | 70,300 | - | -1.35% | - | - |
| 08/07 | 3,260 | 3,310 | 3,260 | 3,285 | +0.61% | 108,300 | - | -1.59% | - | - |
| 08/06 | 3,255 | 3,280 | 3,220 | 3,265 | +0.93% | 102,800 | - | -2.16% | - | - |
| 08/05 | 3,250 | 3,265 | 3,210 | 3,235 | -0.77% | 109,500 | - | -3% | - | - |
| 08/04 | 3,330 | 3,330 | 3,240 | 3,260 | -2.1% | 115,700 | - | -2.25% | - | - |
| 08/03 | 3,325 | 3,330 | 3,275 | 3,330 | 0% | 120,500 | - | -0.18% | - | - |
| 07/31 | 3,465 | 3,475 | 3,330 | 3,330 | -4.72% | 125,200 | - | -0.09% | - | - |
| 07/30 | 3,505 | 3,520 | 3,455 | 3,495 | -0.85% | 115,600 | - | +4.99% | - | - |
| 07/29 | 3,450 | 3,555 | 3,435 | 3,525 | +2.47% | 170,800 | - | +6.21% | - | - |
| 07/28 | 3,400 | 3,440 | 3,380 | 3,440 | +2.23% | 87,100 | - | +3.99% | - | - |
| 07/27 | 3,365 | 3,370 | 3,345 | 3,365 | +0.9% | 77,100 | - | +2% | - | - |
| 07/24 | 3,300 | 3,370 | 3,275 | 3,335 | +0.91% | 107,400 | - | +1.24% | - | - |
| 07/23 | 3,305 | 3,355 | 3,285 | 3,305 | -0.75% | 102,100 | - | +0.46% | - | - |
| 07/22 | 3,325 | 3,350 | 3,290 | 3,330 | -0.45% | 106,200 | - | +1.28% | - | - |
| 07/21 | 3,350 | 3,370 | 3,315 | 3,345 | +0.15% | 154,700 | - | +1.83% | - | - |
| 07/17 | 3,385 | 3,410 | 3,335 | 3,340 | -0.45% | 161,400 | - | +1.77% | - | - |
| 07/16 | 3,425 | 3,440 | 3,340 | 3,355 | -1.61% | 184,500 | - | +2.32% | - | - |
| 07/15 | 3,430 | 3,430 | 3,375 | 3,410 | +0.59% | 167,000 | - | +4.06% | - | - |
| 07/14 | 3,330 | 3,420 | 3,305 | 3,390 | +3.35% | 265,900 | - | +3.61% | - | - |
| 07/13 | 3,260 | 3,285 | 3,245 | 3,280 | +0.77% | 70,300 | - | +0.46% | - | - |
| 07/10 | 3,300 | 3,300 | 3,225 | 3,255 | -1.96% | 124,900 | - | -0.31% | - | - |
| 07/09 | 3,355 | 3,355 | 3,315 | 3,320 | -1.04% | 104,500 | - | +1.72% | - | - |
| 07/08 | 3,345 | 3,355 | 3,315 | 3,355 | +0.3% | 139,200 | - | +2.95% | - | - |
| 07/07 | 3,310 | 3,355 | 3,295 | 3,345 | +1.06% | 112,300 | - | +2.83% | - | - |
| 07/06 | 3,265 | 3,310 | 3,255 | 3,310 | +1.69% | 108,200 | - | +1.94% | - | - |
| 07/03 | 3,270 | 3,290 | 3,240 | 3,255 | 0% | 124,200 | - | +0.37% | - | - |
| 07/02 | 3,230 | 3,270 | 3,225 | 3,255 | +1.56% | 115,400 | - | +0.43% | - | - |
| 07/01 | 3,230 | 3,240 | 3,195 | 3,205 | -1.38% | 97,900 | - | -1.11% | - | - |
| 06/30 | 3,275 | 3,285 | 3,225 | 3,250 | -0.76% | 105,400 | - | +0.25% | - | - |
| 06/29 | 3,250 | 3,295 | 3,250 | 3,275 | +0.61% | 140,600 | - | +1.08% | - | - |
| 06/26 | 3,225 | 3,265 | 3,215 | 3,255 | +1.09% | 99,600 | - | +0.59% | - | - |
| 06/25 | 3,265 | 3,265 | 3,220 | 3,220 | -0.77% | 115,000 | - | -0.46% | - | - |
| 06/24 | 3,265 | 3,265 | 3,225 | 3,245 | -0.31% | 77,900 | - | +0.28% | - | - |
| 06/23 | 3,225 | 3,265 | 3,220 | 3,255 | +0.77% | 135,800 | - | +0.62% | - | - |
| 06/22 | 3,240 | 3,245 | 3,200 | 3,230 | -0.31% | 100,100 | - | -0.15% | - | - |
| 06/19 | 3,225 | 3,250 | 3,220 | 3,240 | +0.15% | 85,200 | - | +0.19% | - | - |
| 06/18 | 3,240 | 3,265 | 3,220 | 3,235 | -0.15% | 101,900 | - | +0.03% | - | - |
| 06/17 | 3,290 | 3,300 | 3,240 | 3,240 | -0.77% | 63,300 | - | +0.19% | - | - |
| 06/16 | 3,235 | 3,270 | 3,215 | 3,265 | +0.15% | 110,900 | - | +0.99% | - | - |
| 06/15 | 3,270 | 3,295 | 3,255 | 3,260 | -0.31% | 92,000 | - | +0.9% | - | - |
| 06/12 | 3,270 | 3,310 | 3,255 | 3,270 | -0.91% | 116,700 | - | +1.18% | - | - |
| 06/11 | 3,300 | 3,325 | 3,275 | 3,300 | +0.61% | 128,700 | - | +2.07% | - | - |
| 06/10 | 3,260 | 3,300 | 3,255 | 3,280 | +1.39% | 127,100 | - | +1.49% | - | - |
| 06/09 | 3,250 | 3,265 | 3,220 | 3,235 | -0.77% | 118,500 | - | +0.09% | - | - |
| 06/08 | 3,235 | 3,270 | 3,235 | 3,260 | +0.77% | 182,500 | - | +0.84% | - | - |
| 06/05 | 3,225 | 3,265 | 3,220 | 3,235 | +1.25% | 98,400 | - | +0.06% | - | - |
| 06/04 | 3,230 | 3,245 | 3,195 | 3,195 | -0.78% | 98,400 | - | -1.14% | - | - |
| 06/03 | 3,195 | 3,230 | 3,165 | 3,220 | +1.1% | 128,900 | - | -0.43% | - | - |
| 06/02 | 3,220 | 3,220 | 3,170 | 3,185 | -1.09% | 127,200 | - | -1.52% | - | - |
| 06/01 | 3,170 | 3,225 | 3,110 | 3,220 | +0.47% | 293,100 | - | -0.53% | - | - |
| 05/29 | 3,265 | 3,270 | 3,205 | 3,205 | -1.54% | 224,600 | - | -1.08% | - | - |
| 05/28 | 3,220 | 3,280 | 3,190 | 3,255 | +0.93% | 1,225,200 | - | +0.37% | - | - |
| 05/27 | 3,220 | 3,245 | 3,195 | 3,225 | +0.94% | 1,233,100 | - | -0.52% | - | - |
| 05/26 | 3,160 | 3,210 | 3,160 | 3,195 | +0.79% | 466,300 | - | -1.48% | - | - |
| 05/25 | 3,220 | 3,220 | 3,155 | 3,170 | -1.71% | 374,800 | - | -2.37% | - | - |
| 05/22 | 3,240 | 3,240 | 3,205 | 3,225 | -0.62% | 137,800 | - | -0.83% | - | - |
| 05/21 | 3,230 | 3,255 | 3,225 | 3,245 | +0.46% | 96,800 | - | -0.34% | - | - |
| 05/20 | 3,290 | 3,290 | 3,220 | 3,230 | -1.07% | 141,100 | - | -0.89% | - | - |
| 05/19 | 3,220 | 3,285 | 3,210 | 3,265 | +2.03% | 270,000 | - | -0.03% | - | - |
| 05/18 | 3,240 | 3,240 | 3,195 | 3,200 | -1.23% | 236,100 | - | -2.11% | - | - |
| 05/15 | 3,220 | 3,240 | 3,200 | 3,240 | +0.62% | 258,900 | - | -1.1% | - | - |
| 05/14 | 3,250 | 3,250 | 3,210 | 3,220 | 0% | 185,400 | - | -1.86% | - | - |
| 05/13 | 3,240 | 3,265 | 3,220 | 3,220 | -0.31% | 197,500 | - | -2.01% | - | - |
| 05/12 | 3,265 | 3,270 | 3,230 | 3,230 | -1.22% | 187,700 | - | -1.82% | - | - |
| 05/11 | 3,305 | 3,310 | 3,270 | 3,270 | -0.61% | 287,400 | - | -0.73% | - | - |
| 05/08 | 3,300 | 3,315 | 3,265 | 3,290 | 0% | 378,500 | - | -0.15% | - | - |
| 05/07 | 3,290 | 3,300 | 3,265 | 3,290 | +0.77% | 427,800 | - | -0.15% | - | - |
| 05/01 | 3,265 | 3,275 | 3,245 | 3,265 | -0.46% | 272,000 | - | -0.88% | - | - |
| 04/30 | 3,225 | 3,310 | 3,215 | 3,280 | +1.23% | 485,600 | - | -0.43% | - | - |
| 04/28 | 3,260 | 3,260 | 3,225 | 3,240 | +0.47% | 327,500 | - | -1.58% | - | - |
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 | |
| 2009年 5月期 | 613 1,840 3/2 | 440 1,320 3/23 | 508,500 169,500 5/25 | - | - | +16.2% 6/22 | -1.54% 4/22 |
| 2010年 5月期 | 795 2,385 8/31 | 500 1,500 2/16 1,500 2/15 | 882,600 294,200 5/26 | - | - | +14.96% 4/12 | -10.19% 2/1 |
| 2011年 5月期 | 659 1,977 3/2 1,978 3/1 | 517 1,550 3/15 1,550 3/14 | 596,400 198,800 5/26 | 440億5621万 | 345億2332万 | +6.44% 1/18 | -13.56% 3/15 |
| 2012年 5月期 | 758 2,275 4/25 | 510 1,531 12/9 | 591,600 197,200 5/28 | 506億7133万 | 341億13万 | +11.59% 4/2 | -7.24% 11/11 |
| 2013年 5月期 | 1,495 4,485 5/8 | 663 1,990 6/6 | 591,300 197,100 5/28 | 998億9491万 | 443億2349万 | +21.2% 3/22 | -21.67% 6/7 |
| 2014年 5月期 | 1,333 4,000 7/18 | 1,000 3,000 6/17 | 565,800 188,600 5/27 | 890億9245万 | 668億1934万 | +18.32% 7/9 | -11.48% 2/4 |
| 2015年 5月期 | 1,910 5,730 4/9 | 1,118 3,355 6/10 | 654,300 218,100 5/26 | 1276億2494万 | 747億2629万 | +21.96% 3/23 | -4.19% 10/17 |
| 2016年 5月期 | 2,998 1/4 | 1,710 5,130 6/1 | 563,000 5/26 | 2003億2438万 | 1142億6107万 | +23.05% 7/21 | -15.18% 1/21 |
| 2017年 5月期 | 2,971 6/16 | 2,062 11/9 | 672,700 5/26 | 1985億2026万 | 1377億8148万 | +13.22% 11/24 | -10.76% 8/4 |
| 2018年 5月期 | 3,380 5/16 | 2,491 2/6 | 910,700 5/28 | 2258億4937万 | 1664億4698万 | +10.43% 5/1 | -8.64% 2/6 |
| 2019年 5月期 | 3,440 6/6 | 2,301 5/30 | 746,200 5/28 | 2298億5853万 | 1537億5130万 | +12.39% 9/26 | -17.47% 12/25 |
| 2020年 5月期 | 3,435 5/29 | 2,148 3/17 | 755,700 5/28 | 2295億2443万 | 1435億2794万 | +14.88% 4/16 | -14.95% 3/16 |
| 2021年 5月期 | 4,010 1/13 | 3,190 7/2 | 821,900 5/27 | 2679億4556万 | 2131億5370万 | +10.61% 7/15 | -8.09% 1/20 |
| 2022年 5月期 | 4,000 9/8 9/7 | 2,851 4/27 | 740,400 5/30 | 2672億7736万 | 1905億194万 | +11.41% 7/27 | -9.29% 12/1 |
| 2023年 5月期 | 3,630 5/22 | 2,617 6/17 | 761,400 5/29 | 2425億5421万 | 1748億6621万 | +8.7% 7/11 | -4.38% 3/2 |
| 2024年 5月期 | 3,830 9/7 | 2,961 12/19 12/18 | 903,900 5/29 | 2559億1807万 | 1978億5207万 | +6.46% 6/25 6/19 | -9.62% 10/13 |
| 2025年 5月期 | 3,675 6/21 | 2,657 4/7 | 936,900 5/29 | 2455億6108万 | 1775億3899万 | +7.42% 4/16 | -11.24% 8/5 |
| 2026年 5月期 | 3,625 7/16 | 3,075 6/12 | 1,233,100 5/27 | 2422億2011万 | 2054億6947万 | +10.49% 7/16 | -5.15% 10/3 |
| 最新 | 3,310 2026/9/25 | 78,900 | 2211億7202万 | -1.95% 3,376 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/09/25 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
441円（2009/03/24） - 651%（7.51倍）
3,310円（9/25）
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。
