クリエイトSD HD（3148）の株価チャート
株価
7/27
- 前日 (7/24)
- 3,335
- 始値
- 3,365
- 高値
- 3,370
- 安値
- 3,345
- 終値 +0.9%
- 3,365
- 出来高 -28.21%
- 77,100
乖離率
- 株価（5日）
移動平均値 - +0.87%
3,336 - 株価（25日）
移動平均値 - +2%
3,299 - 出来高（5日）
移動平均値 - -29.59%
109,500
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 3,365 | 3,370 | 3,345 | 3,365 | +0.9% | 77,100 | 2248億4708万 | +2% | 12.79 | 1.41 |
| 07/24 | 3,300 | 3,370 | 3,275 | 3,335 | +0.91% | 107,400 | 2228億4250万 | +1.24% | 12.67 | 1.4 |
| 07/23 | 3,305 | 3,355 | 3,285 | 3,305 | -0.75% | 102,100 | 2208億3792万 | +0.46% | 12.56 | 1.38 |
| 07/22 | 3,325 | 3,350 | 3,290 | 3,330 | -0.45% | 106,200 | 2225億840万 | +1.28% | 12.65 | 1.39 |
| 07/21 | 3,350 | 3,370 | 3,315 | 3,345 | +0.15% | 154,700 | 2235億1069万 | +1.83% | 12.71 | 1.4 |
| 07/17 | 3,385 | 3,410 | 3,335 | 3,340 | -0.45% | 161,400 | 2231億7660万 | +1.77% | 12.69 | 1.4 |
| 07/16 | 3,425 | 3,440 | 3,340 | 3,355 | -1.61% | 184,500 | 2241億7889万 | +2.32% | 12.75 | 1.4 |
| 07/15 | 3,430 | 3,430 | 3,375 | 3,410 | +0.59% | 167,000 | 2278億5395万 | +4.06% | 12.96 | 1.43 |
| 07/14 | 3,330 | 3,420 | 3,305 | 3,390 | +3.35% | 265,900 | 2265億1756万 | +3.61% | 12.88 | 1.42 |
| 07/13 | 3,260 | 3,285 | 3,245 | 3,280 | +0.77% | 70,300 | 2191億6744万 | +0.46% | 12.46 | 1.37 |
| 07/10 | 3,300 | 3,300 | 3,225 | 3,255 | -1.96% | 124,900 | 2174億9695万 | -0.31% | 12.37 | 1.36 |
| 07/09 | 3,355 | 3,355 | 3,315 | 3,320 | -1.04% | 104,500 | 2218億4021万 | +1.72% | 12.62 | 1.39 |
| 07/08 | 3,345 | 3,355 | 3,315 | 3,355 | +0.3% | 139,200 | 2241億7889万 | +2.95% | 12.75 | 1.4 |
| 07/07 | 3,310 | 3,355 | 3,295 | 3,345 | +1.06% | 112,300 | 2235億1069万 | +2.83% | 12.71 | 1.4 |
| 07/06 | 3,265 | 3,310 | 3,255 | 3,310 | +1.69% | 108,200 | 2211億7202万 | +1.94% | 12.58 | 1.39 |
| 07/03 | 3,270 | 3,290 | 3,240 | 3,255 | 0% | 124,200 | 2174億9695万 | +0.37% | 12.37 | 1.36 |
| 07/02 | 3,230 | 3,270 | 3,225 | 3,255 | +1.56% | 115,400 | 2174億9695万 | +0.43% | 12.37 | 1.36 |
| 07/01 | 3,230 | 3,240 | 3,195 | 3,205 | -1.38% | 97,900 | 2141億5599万 | -1.11% | 12.18 | 1.34 |
| 06/30 | 3,275 | 3,285 | 3,225 | 3,250 | -0.76% | 105,400 | 2171億6286万 | +0.25% | 12.35 | 1.36 |
| 06/29 | 3,250 | 3,295 | 3,250 | 3,275 | +0.61% | 140,600 | 2188億3334万 | +1.08% | 12.45 | 1.37 |
| 06/26 | 3,225 | 3,265 | 3,215 | 3,255 | +1.09% | 99,600 | 2174億9695万 | +0.59% | 12.37 | 1.36 |
| 06/25 | 3,265 | 3,265 | 3,220 | 3,220 | -0.77% | 115,000 | 2151億5828万 | -0.46% | 12.24 | 1.35 |
| 06/24 | 3,265 | 3,265 | 3,225 | 3,245 | -0.31% | 77,900 | 2168億2876万 | +0.28% | 12.33 | 1.36 |
| 06/23 | 3,225 | 3,265 | 3,220 | 3,255 | +0.77% | 135,800 | 2174億9695万 | +0.62% | 12.37 | 1.36 |
| 06/22 | 3,240 | 3,245 | 3,200 | 3,230 | -0.31% | 100,100 | 2158億2647万 | -0.15% | 12.27 | 1.35 |
| 06/19 | 3,225 | 3,250 | 3,220 | 3,240 | +0.15% | 85,200 | 2164億9466万 | +0.19% | 12.31 | 1.36 |
| 06/18 | 3,240 | 3,265 | 3,220 | 3,235 | -0.15% | 101,900 | 2161億6057万 | +0.03% | 12.29 | 1.35 |
| 06/17 | 3,290 | 3,300 | 3,240 | 3,240 | -0.77% | 63,300 | 2164億9466万 | +0.19% | 12.31 | 1.36 |
| 06/16 | 3,235 | 3,270 | 3,215 | 3,265 | +0.15% | 110,900 | 2181億6515万 | +0.99% | 12.41 | 1.37 |
| 06/15 | 3,270 | 3,295 | 3,255 | 3,260 | -0.31% | 92,000 | 2178億3105万 | +0.9% | 12.39 | 1.36 |
| 06/12 | 3,270 | 3,310 | 3,255 | 3,270 | -0.91% | 116,700 | 2184億9924万 | +1.18% | 12.43 | 1.37 |
| 06/11 | 3,300 | 3,325 | 3,275 | 3,300 | +0.61% | 128,700 | 2205億382万 | +2.07% | 12.54 | 1.38 |
| 06/10 | 3,260 | 3,300 | 3,255 | 3,280 | +1.39% | 127,100 | 2191億6744万 | +1.49% | 12.46 | 1.37 |
| 06/09 | 3,250 | 3,265 | 3,220 | 3,235 | -0.77% | 118,500 | 2161億6057万 | +0.09% | 12.29 | 1.35 |
| 06/08 | 3,235 | 3,270 | 3,235 | 3,260 | +0.77% | 182,500 | 2178億3105万 | +0.84% | 12.39 | 1.36 |
| 06/05 | 3,225 | 3,265 | 3,220 | 3,235 | +1.25% | 98,400 | 2161億6057万 | +0.06% | 12.29 | 1.35 |
| 06/04 | 3,230 | 3,245 | 3,195 | 3,195 | -0.78% | 98,400 | 2134億8779万 | -1.14% | 12.14 | 1.34 |
| 06/03 | 3,195 | 3,230 | 3,165 | 3,220 | +1.1% | 128,900 | 2151億5828万 | -0.43% | 12.24 | 1.35 |
| 06/02 | 3,220 | 3,220 | 3,170 | 3,185 | -1.09% | 127,200 | 2128億1960万 | -1.52% | 12.1 | 1.33 |
| 06/01 | 3,170 | 3,225 | 3,110 | 3,220 | +0.47% | 293,100 | 2151億5828万 | -0.53% | 12.24 | 1.35 |
| 05/29 | 3,265 | 3,270 | 3,205 | 3,205 | -1.54% | 224,600 | 2141億5599万 | -1.08% | 12.19 | 1.34 |
| 05/28 | 3,220 | 3,280 | 3,190 | 3,255 | +0.93% | 1,225,200 | 2174億9695万 | +0.37% | 12.38 | 1.36 |
| 05/27 | 3,220 | 3,245 | 3,195 | 3,225 | +0.94% | 1,233,100 | 2154億9237万 | -0.52% | 12.26 | 1.35 |
| 05/26 | 3,160 | 3,210 | 3,160 | 3,195 | +0.79% | 466,300 | 2134億8779万 | -1.48% | 12.15 | 1.34 |
| 05/25 | 3,220 | 3,220 | 3,155 | 3,170 | -1.71% | 374,800 | 2118億1731万 | -2.37% | 12.05 | 1.33 |
| 05/22 | 3,240 | 3,240 | 3,205 | 3,225 | -0.62% | 137,800 | 2154億9237万 | -0.83% | 12.26 | 1.35 |
| 05/21 | 3,230 | 3,255 | 3,225 | 3,245 | +0.46% | 96,800 | 2168億2876万 | -0.34% | 12.34 | 1.36 |
| 05/20 | 3,290 | 3,290 | 3,220 | 3,230 | -1.07% | 141,100 | 2158億2647万 | -0.89% | 12.28 | 1.35 |
| 05/19 | 3,220 | 3,285 | 3,210 | 3,265 | +2.03% | 270,000 | 2181億6515万 | -0.03% | 12.41 | 1.37 |
| 05/18 | 3,240 | 3,240 | 3,195 | 3,200 | -1.23% | 236,100 | 2138億2189万 | -2.11% | 12.17 | 1.34 |
| 05/15 | 3,220 | 3,240 | 3,200 | 3,240 | +0.62% | 258,900 | 2164億9466万 | -1.1% | 12.32 | 1.36 |
| 05/14 | 3,250 | 3,250 | 3,210 | 3,220 | 0% | 185,400 | 2151億5828万 | -1.86% | 12.24 | 1.35 |
| 05/13 | 3,240 | 3,265 | 3,220 | 3,220 | -0.31% | 197,500 | 2151億5828万 | -2.01% | 12.24 | 1.35 |
| 05/12 | 3,265 | 3,270 | 3,230 | 3,230 | -1.22% | 187,700 | 2158億2647万 | -1.82% | 12.28 | 1.35 |
| 05/11 | 3,305 | 3,310 | 3,270 | 3,270 | -0.61% | 287,400 | 2184億9924万 | -0.73% | 12.43 | 1.37 |
| 05/08 | 3,300 | 3,315 | 3,265 | 3,290 | 0% | 378,500 | 2198億3563万 | -0.15% | 12.51 | 1.38 |
| 05/07 | 3,290 | 3,300 | 3,265 | 3,290 | +0.77% | 427,800 | 2198億3563万 | -0.15% | 12.51 | 1.38 |
| 05/01 | 3,265 | 3,275 | 3,245 | 3,265 | -0.46% | 272,000 | 2181億6515万 | -0.88% | 12.41 | 1.37 |
| 04/30 | 3,225 | 3,310 | 3,215 | 3,280 | +1.23% | 485,600 | 2191億6744万 | -0.43% | 12.47 | 1.37 |
| 04/28 | 3,260 | 3,260 | 3,225 | 3,240 | +0.47% | 327,500 | 2164億9466万 | -1.58% | 12.32 | 1.36 |
| 04/27 | 3,235 | 3,265 | 3,225 | 3,225 | -0.15% | 192,400 | 2154億9237万 | -2.04% | 12.26 | 1.35 |
| 04/24 | 3,265 | 3,270 | 3,215 | 3,230 | -0.15% | 137,300 | 2158億2647万 | -1.85% | 12.28 | 1.35 |
| 04/23 | 3,255 | 3,270 | 3,225 | 3,235 | -0.92% | 178,500 | 2161億6057万 | -1.67% | 12.3 | 1.35 |
| 04/22 | 3,275 | 3,285 | 3,250 | 3,265 | -0.31% | 99,900 | 2181億6515万 | -0.82% | 12.41 | 1.37 |
| 04/21 | 3,300 | 3,305 | 3,255 | 3,275 | -0.3% | 102,400 | 2188億3334万 | -0.52% | 12.45 | 1.37 |
| 04/20 | 3,260 | 3,290 | 3,250 | 3,285 | +1.23% | 132,400 | 2195億153万 | -0.21% | 12.49 | 1.38 |
| 04/17 | 3,250 | 3,270 | 3,245 | 3,245 | 0% | 74,900 | 2168億2876万 | -1.37% | 12.34 | 1.36 |
| 04/16 | 3,295 | 3,310 | 3,245 | 3,245 | -1.37% | 107,000 | 2168億2876万 | -1.34% | 12.34 | 1.36 |
| 04/15 | 3,300 | 3,310 | 3,270 | 3,290 | -0.3% | 70,600 | 2198億3563万 | 0% | 12.51 | 1.38 |
| 04/14 | 3,325 | 3,330 | 3,270 | 3,300 | -0.3% | 115,300 | 2205億382万 | +0.33% | 12.55 | 1.38 |
| 04/13 | 3,330 | 3,335 | 3,295 | 3,310 | -0.6% | 123,400 | 2211億7202万 | +0.7% | 12.59 | 1.39 |
| 04/10 | 3,395 | 3,400 | 3,325 | 3,330 | -1.91% | 130,200 | 2225億840万 | +1.37% | 12.66 | 1.39 |
| 04/09 | 3,375 | 3,420 | 3,365 | 3,395 | +1.34% | 223,700 | 2268億5166万 | +3.44% | 12.91 | 1.42 |
| 04/08 | 3,410 | 3,420 | 3,345 | 3,350 | -0.89% | 133,900 | 2238億4479万 | +2.26% | 12.74 | 1.4 |
| 04/07 | 3,315 | 3,380 | 3,300 | 3,380 | +0.75% | 171,900 | 2258億4937万 | +3.3% | 12.85 | 1.41 |
| 04/06 | 3,345 | 3,375 | 3,335 | 3,355 | +0.3% | 98,500 | 2241億7889万 | +2.6% | 12.76 | 1.4 |
| 04/03 | 3,325 | 3,355 | 3,320 | 3,345 | +0.75% | 80,900 | 2235億1069万 | +2.23% | 12.72 | 1.4 |
| 04/02 | 3,315 | 3,365 | 3,315 | 3,320 | -0.45% | 76,500 | 2218億4021万 | +1.47% | 12.62 | 1.39 |
| 04/01 | 3,305 | 3,335 | 3,290 | 3,335 | +0.91% | 92,800 | 2228億4250万 | +1.89% | 12.68 | 1.4 |
| 03/31 | 3,285 | 3,315 | 3,275 | 3,305 | +1.07% | 125,800 | 2208億3792万 | +0.98% | 12.57 | 1.38 |
| 03/30 | 3,220 | 3,275 | 3,210 | 3,270 | -0.3% | 87,700 | 2184億9924万 | -0.09% | 12.43 | 1.37 |
| 03/27 | 3,295 | 3,295 | 3,260 | 3,280 | +0.77% | 97,500 | 2191億6744万 | +0.09% | 12.47 | 1.37 |
| 03/26 | 3,235 | 3,255 | 3,220 | 3,255 | +0.62% | 57,500 | 2174億9695万 | -0.79% | 12.38 | 1.36 |
| 03/25 | 3,250 | 3,265 | 3,225 | 3,235 | -0.15% | 77,200 | 2161億6057万 | -1.49% | 12.3 | 1.35 |
| 03/24 | 3,220 | 3,255 | 3,215 | 3,240 | +1.57% | 55,800 | 2164億9466万 | -1.43% | 12.32 | 1.36 |
| 03/23 | 3,200 | 3,220 | 3,175 | 3,190 | -0.93% | 91,400 | 2131億5370万 | -3.13% | 12.13 | 1.34 |
| 03/19 | 3,275 | 3,285 | 3,220 | 3,220 | -1.98% | 68,400 | 2151億5828万 | -2.45% | 12.24 | 1.35 |
| 03/18 | 3,290 | 3,295 | 3,270 | 3,285 | +0.46% | 51,700 | 2195億153万 | -0.67% | 12.49 | 1.38 |
| 03/17 | 3,270 | 3,295 | 3,265 | 3,270 | +0.31% | 43,500 | 2184億9924万 | -1.18% | 12.43 | 1.37 |
| 03/16 | 3,230 | 3,270 | 3,225 | 3,260 | +0.77% | 55,700 | 2178億3105万 | -1.54% | 12.4 | 1.36 |
| 03/13 | 3,230 | 3,270 | 3,230 | 3,235 | +0.15% | 125,400 | 2161億6057万 | -2.32% | 12.3 | 1.35 |
| 03/12 | 3,245 | 3,255 | 3,215 | 3,230 | -0.77% | 101,400 | 2158億2647万 | -2.48% | 12.28 | 1.35 |
| 03/11 | 3,285 | 3,295 | 3,255 | 3,255 | -0.31% | 70,800 | 2174億9695万 | -1.75% | 12.38 | 1.36 |
| 03/10 | 3,280 | 3,280 | 3,250 | 3,265 | +0.15% | 102,200 | 2181億6515万 | -1.42% | 12.41 | 1.37 |
| 03/09 | 3,200 | 3,270 | 3,195 | 3,260 | 0% | 116,100 | 2178億3105万 | -1.54% | 12.4 | 1.36 |
| 03/06 | 3,230 | 3,280 | 3,220 | 3,260 | +0.31% | 68,200 | 2178億3105万 | -1.51% | 12.4 | 1.36 |
| 03/05 | 3,295 | 3,305 | 3,245 | 3,250 | +0.15% | 107,100 | 2171億6286万 | -1.81% | 12.36 | 1.36 |
| 03/04 | 3,235 | 3,285 | 3,195 | 3,245 | -0.31% | 165,900 | 2168億2876万 | -2.02% | 12.34 | 1.36 |
| 03/03 | 3,310 | 3,310 | 3,235 | 3,255 | -2.54% | 160,100 | 2174億9695万 | -1.87% | 12.38 | 1.36 |
| 03/02 | 3,380 | 3,395 | 3,330 | 3,340 | -1.76% | 65,300 | 2231億7660万 | +0.6% | 12.7 | 1.4 |
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 | 3,365 2026/7/27 | 77,100 | 2248億4708万 | +2% 3,299 | |||
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）
- 2026/07/27 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
441円（2009/03/24） - 664%（7.64倍）
3,365円（7/27）
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。
