クリーマ（4017）の株価チャート
株価
7/28
- 前日 (7/27)
- 215
- 始値
- 215
- 高値
- 233
- 安値
- 211
- 終値 -0.47%
- 214
- 出来高 +968.75%
- 85,500
乖離率
- 株価（5日）
移動平均値 - +0.47%
213 - 株価（25日）
移動平均値 - +3.88%
206 - 出来高（5日）
移動平均値 - +270.13%
23,100
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 215 | 233 | 211 | 214 | -0.47% | 85,500 | 14億4280万 | +3.88% | 46.54 | 1.26 |
| 07/27 | 212 | 215 | 211 | 215 | +0.94% | 8,000 | 14億4955万 | +4.37% | 46.76 | 1.26 |
| 07/24 | 214 | 214 | 211 | 213 | -0.47% | 3,300 | 14億3606万 | +3.9% | 46.32 | 1.25 |
| 07/23 | 211 | 214 | 210 | 214 | +1.9% | 4,200 | 14億4280万 | +4.39% | 46.54 | 1.26 |
| 07/22 | 210 | 213 | 209 | 210 | 0% | 14,500 | 14億1584万 | +2.94% | 45.67 | 1.23 |
| 07/21 | 205 | 211 | 204 | 210 | +2.94% | 12,100 | 14億1584万 | +2.94% | 45.67 | 1.23 |
| 07/17 | 210 | 210 | 200 | 204 | -1.92% | 9,400 | 13億7538万 | +0.49% | 44.37 | 1.2 |
| 07/16 | 212 | 212 | 208 | 208 | -1.42% | 4,700 | 14億235万 | +2.46% | 45.24 | 1.22 |
| 07/15 | 208 | 211 | 208 | 211 | +0.96% | 5,000 | 14億2258万 | +3.94% | 45.89 | 1.24 |
| 07/14 | 202 | 209 | 200 | 209 | -0.95% | 28,100 | 14億909万 | +3.47% | 45.45 | 1.23 |
| 07/13 | 206 | 211 | 206 | 211 | +1.44% | 20,800 | 14億2258万 | +4.46% | 45.89 | 1.24 |
| 07/10 | 207 | 209 | 205 | 208 | +1.46% | 5,500 | 14億235万 | +2.97% | 45.24 | 1.22 |
| 07/09 | 205 | 208 | 205 | 205 | -0.97% | 19,800 | 13億8213万 | +1.49% | 44.58 | 1.2 |
| 07/08 | 207 | 207 | 205 | 207 | +0.49% | 2,600 | 13億9561万 | +2.48% | 45.02 | 1.22 |
| 07/07 | 204 | 206 | 202 | 206 | 0% | 7,100 | 13億8887万 | +1.48% | 44.8 | 1.21 |
| 07/06 | 208 | 208 | 204 | 206 | 0% | 5,000 | 13億8887万 | +1.48% | 44.8 | 1.21 |
| 07/03 | 203 | 206 | 193 | 206 | +0.49% | 8,500 | 13億8887万 | +1.48% | 44.8 | 1.21 |
| 07/02 | 203 | 205 | 203 | 205 | +0.49% | 5,200 | 13億8213万 | +0.49% | 44.58 | 1.2 |
| 07/01 | 205 | 206 | 202 | 204 | -0.49% | 2,500 | 13億7538万 | 0% | 44.37 | 1.2 |
| 06/30 | 200 | 205 | 198 | 205 | +2.5% | 10,600 | 13億8213万 | 0% | 44.58 | 1.2 |
| 06/29 | 203 | 203 | 198 | 200 | 0% | 7,700 | 13億4842万 | -2.44% | 43.5 | 1.18 |
| 06/26 | 200 | 202 | 199 | 200 | +1.01% | 8,200 | 13億4842万 | -2.91% | 43.5 | 1.18 |
| 06/25 | 197 | 199 | 197 | 198 | +0.51% | 5,000 | 13億3493万 | -3.88% | 43.06 | 1.16 |
| 06/24 | 196 | 198 | 196 | 197 | +0.51% | 3,500 | 13億2819万 | -4.83% | 42.84 | 1.16 |
| 06/23 | 200 | 200 | 196 | 196 | -1.51% | 23,000 | 13億2145万 | -5.77% | 42.63 | 1.15 |
| 06/22 | 196 | 200 | 192 | 199 | +1.53% | 12,100 | 13億4167万 | -4.78% | 43.28 | 1.17 |
| 06/19 | 198 | 198 | 191 | 196 | -1.01% | 14,300 | 13億2145万 | -6.67% | 42.63 | 1.15 |
| 06/18 | 201 | 202 | 197 | 198 | -1.49% | 10,800 | 13億3493万 | -5.71% | 43.06 | 1.16 |
| 06/17 | 200 | 201 | 200 | 201 | +1.01% | 5,100 | 13億5516万 | -4.74% | 43.71 | 1.18 |
| 06/16 | 203 | 203 | 199 | 199 | -1.49% | 2,600 | 13億4167万 | -6.13% | 43.28 | 1.17 |
| 06/15 | 201 | 202 | 200 | 202 | +1% | 3,000 | 13億6190万 | -4.72% | 43.93 | 1.19 |
| 06/12 | 200 | 201 | 198 | 200 | +0.5% | 6,900 | 13億4842万 | -6.1% | 43.5 | 1.18 |
| 06/11 | 205 | 205 | 198 | 199 | -2.45% | 25,800 | 13億4167万 | -6.57% | 43.28 | 1.17 |
| 06/10 | 209 | 209 | 202 | 204 | -1.45% | 14,600 | 13億7538万 | -4.67% | 44.37 | 1.2 |
| 06/09 | 206 | 208 | 206 | 207 | +0.49% | 1,800 | 13億9561万 | -3.72% | 45.02 | 1.22 |
| 06/08 | 212 | 213 | 205 | 206 | -1.9% | 11,400 | 13億8887万 | -4.19% | 44.8 | 1.21 |
| 06/05 | 211 | 211 | 208 | 210 | -0.47% | 7,800 | 14億1584万 | -2.33% | 45.67 | 1.23 |
| 06/04 | 212 | 212 | 210 | 211 | -0.47% | 10,000 | 14億2258万 | -2.31% | 45.89 | 1.24 |
| 06/03 | 212 | 213 | 211 | 212 | -1.4% | 8,600 | 14億2932万 | -1.85% | 46.11 | 1.25 |
| 06/02 | 216 | 216 | 212 | 215 | -0.92% | 3,900 | 14億4955万 | -0.46% | 46.76 | 1.26 |
| 06/01 | 217 | 217 | 216 | 217 | 0% | 1,000 | 14億6303万 | 0% | 47.19 | 1.28 |
| 05/29 | 213 | 218 | 213 | 217 | +2.36% | 3,000 | 14億6303万 | 0% | 47.19 | 1.28 |
| 05/28 | 215 | 216 | 212 | 212 | -1.4% | 8,000 | 14億2932万 | -2.3% | 46.11 | 1.25 |
| 05/27 | 216 | 217 | 215 | 215 | -0.46% | 8,100 | 14億4955万 | -0.92% | 46.76 | 1.26 |
| 05/26 | 213 | 216 | 212 | 216 | +0.93% | 5,200 | 14億5629万 | -0.92% | 46.98 | 1.27 |
| 05/25 | 219 | 219 | 214 | 214 | -1.38% | 6,800 | 14億4280万 | -1.83% | 46.54 | 1.26 |
| 05/22 | 218 | 219 | 216 | 217 | -0.46% | 35,800 | 14億6303万 | -0.46% | 47.19 | 1.28 |
| 05/21 | 218 | 219 | 217 | 218 | +0.46% | 3,100 | 14億6977万 | 0% | 47.41 | 1.28 |
| 05/20 | 218 | 223 | 215 | 217 | -0.91% | 10,000 | 14億6303万 | -0.46% | 47.19 | 1.28 |
| 05/19 | 216 | 219 | 216 | 219 | +1.39% | 3,300 | 14億7651万 | 0% | 47.63 | 1.29 |
| 05/18 | 217 | 217 | 215 | 216 | 0% | 4,800 | 14億5629万 | -1.37% | 46.98 | 1.27 |
| 05/15 | 215 | 217 | 215 | 216 | +0.47% | 4,100 | 14億5629万 | -1.37% | 46.98 | 1.27 |
| 05/14 | 216 | 216 | 213 | 215 | 0% | 4,500 | 14億4955万 | -2.27% | 46.76 | 1.26 |
| 05/13 | 216 | 216 | 215 | 215 | 0% | 5,700 | 14億4955万 | -2.27% | 46.76 | 1.26 |
| 05/12 | 215 | 216 | 214 | 215 | 0% | 3,500 | 14億4955万 | -2.71% | 46.76 | 1.26 |
| 05/11 | 218 | 218 | 215 | 215 | -0.92% | 2,500 | 14億4955万 | -2.71% | 46.76 | 1.26 |
| 05/08 | 215 | 220 | 215 | 217 | +0.93% | 5,000 | 14億6303万 | -1.81% | 47.19 | 1.28 |
| 05/07 | 218 | 218 | 215 | 215 | -0.46% | 2,800 | 14億4955万 | -3.15% | 46.76 | 1.26 |
| 05/01 | 216 | 218 | 215 | 216 | 0% | 4,000 | 14億5629万 | -2.7% | 46.98 | 1.27 |
| 04/30 | 219 | 219 | 216 | 216 | -0.92% | 4,000 | 14億5629万 | -2.7% | 46.98 | 1.27 |
| 04/28 | 217 | 219 | 216 | 218 | -1.8% | 16,600 | 14億6977万 | -2.24% | 47.41 | 1.28 |
| 04/27 | 222 | 224 | 220 | 222 | +1.37% | 5,500 | 14億9674万 | -0.45% | 48.28 | 1.3 |
| 04/24 | 219 | 220 | 218 | 219 | +0.46% | 3,100 | 14億7651万 | -1.79% | 47.63 | 1.29 |
| 04/23 | 223 | 223 | 218 | 218 | -1.8% | 4,500 | 14億6977万 | -2.24% | 47.41 | 1.28 |
| 04/22 | 221 | 222 | 220 | 222 | +0.45% | 17,100 | 14億9674万 | -0.45% | 48.28 | 1.3 |
| 04/21 | 221 | 222 | 220 | 221 | 0% | 3,100 | 14億9000万 | -0.9% | 48.06 | 1.3 |
| 04/20 | 225 | 225 | 220 | 221 | -1.34% | 3,700 | 14億9000万 | -1.34% | 48.06 | 1.3 |
| 04/17 | 220 | 224 | 220 | 224 | +2.28% | 2,600 | 15億1023万 | 0% | 48.72 | 1.32 |
| 04/16 | 220 | 224 | 219 | 219 | -0.45% | 12,000 | 14億7651万 | -2.23% | 47.63 | 1.29 |
| 04/15 | 218 | 220 | 218 | 220 | +0.92% | 11,100 | 14億8326万 | -2.22% | 47.85 | 1.29 |
| 04/14 | 221 | 221 | 218 | 218 | -1.36% | 18,200 | 14億6977万 | -3.11% | 47.41 | 1.28 |
| 04/13 | 222 | 222 | 219 | 221 | -0.9% | 5,400 | 14億9000万 | -1.78% | 48.06 | 1.3 |
| 04/10 | 225 | 226 | 222 | 223 | -1.33% | 13,400 | 15億348万 | -1.33% | 48.5 | 1.31 |
| 04/09 | 226 | 228 | 223 | 226 | 0% | 6,100 | 15億2371万 | 0% | 49.15 | 1.33 |
| 04/08 | 227 | 229 | 221 | 226 | 0% | 11,100 | 15億2371万 | 0% | 49.15 | 1.33 |
| 04/07 | 227 | 227 | 224 | 226 | 0% | 12,900 | 15億2371万 | 0% | 49.15 | 1.33 |
| 04/06 | 230 | 230 | 226 | 226 | 0% | 4,000 | 15億2371万 | 0% | 49.15 | 1.33 |
| 04/03 | 225 | 227 | 225 | 226 | +0.44% | 2,400 | 15億2371万 | -0.44% | 49.15 | 1.33 |
| 04/02 | 225 | 226 | 225 | 225 | -0.88% | 4,500 | 15億1697万 | -0.88% | 48.93 | 1.32 |
| 04/01 | 223 | 227 | 223 | 227 | +0.89% | 8,100 | 15億3045万 | -0.44% | 49.37 | 1.33 |
| 03/31 | 225 | 225 | 221 | 225 | +0.45% | 2,000 | 15億1697万 | -1.32% | 48.93 | 1.32 |
| 03/30 | 223 | 225 | 222 | 224 | 0% | 4,300 | 15億1023万 | -2.18% | 48.72 | 1.32 |
| 03/27 | 221 | 224 | 220 | 224 | +1.36% | 7,000 | 15億1023万 | -2.61% | 48.72 | 1.32 |
| 03/26 | 222 | 223 | 219 | 221 | -0.9% | 9,100 | 14億9000万 | -3.91% | 48.06 | 1.3 |
| 03/25 | 221 | 226 | 221 | 223 | +1.83% | 18,100 | 15億348万 | -3.46% | 48.5 | 1.31 |
| 03/24 | 221 | 223 | 219 | 219 | -0.45% | 6,400 | 14億7651万 | -5.6% | 47.63 | 1.29 |
| 03/23 | 223 | 223 | 218 | 220 | -2.65% | 23,300 | 14億8326万 | -5.98% | 47.85 | 1.29 |
| 03/19 | 229 | 229 | 226 | 226 | -1.74% | 8,700 | 15億2371万 | -3.83% | 49.15 | 1.33 |
| 03/18 | 226 | 230 | 225 | 230 | +2.22% | 6,900 | 15億5068万 | -2.54% | 50.02 | 1.35 |
| 03/17 | 226 | 231 | 224 | 225 | -0.44% | 6,200 | 15億1697万 | -5.06% | 48.93 | 1.32 |
| 03/16 | 226 | 228 | 224 | 226 | -0.44% | 3,800 | 15億2371万 | -5.04% | 49.15 | 1.33 |
| 03/13 | 232 | 232 | 225 | 227 | -1.3% | 4,200 | 15億3045万 | -5.02% | 49.37 | 1.33 |
| 03/12 | 231 | 231 | 228 | 230 | -0.43% | 5,400 | 15億5068万 | -4.17% | 50.02 | 1.35 |
| 03/11 | 231 | 233 | 228 | 231 | 0% | 12,300 | 15億5742万 | -4.15% | 50.24 | 1.36 |
| 03/10 | 225 | 232 | 224 | 231 | +3.59% | 15,600 | 15億5742万 | -4.55% | 50.24 | 1.36 |
| 03/09 | 227 | 227 | 222 | 223 | -3.46% | 9,000 | 15億348万 | -8.23% | 48.5 | 1.31 |
| 03/06 | 229 | 231 | 226 | 231 | +2.21% | 11,800 | 15億5742万 | -5.33% | 50.24 | 1.36 |
| 03/05 | 228 | 228 | 224 | 226 | +1.35% | 18,300 | 15億2371万 | -7.76% | 49.15 | 1.33 |
| 03/04 | 231 | 231 | 221 | 223 | -2.19% | 22,800 | 15億348万 | -9.35% | 48.5 | 1.31 |
| 03/03 | 239 | 239 | 228 | 228 | -2.98% | 30,700 | 15億3719万 | -7.69% | 49.59 | 1.34 |
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 | |
| 2021年 2月期 | 5,700 1/25 | 4,090 2/26 | 3,791,300 11/27 | 354億3177万 | 272億4389万 | +11.15% 1/14 | -14.5% 2/26 |
| 2022年 2月期 | 4,690 3/10 | 744 2/24 | 314,300 5/12 | 312億4055万 | 49億7892万 | +22.71% 4/4 | -29.97% 10/19 |
| 2023年 2月期 | 1,369 4/6 | 368 12/26 | 212,000 4/15 | 91億6148万 | 24億7336万 | +31.35% 4/6 | -26.2% 4/28 |
| 2024年 2月期 | 569 3/9 3/8 | 273 12/28 12/27 他3件 | 252,300 1/10 | 38億2430万 | 18億3813万 | +11.7% 1/11 | -14.3% 8/17 |
| 2025年 2月期 | 450 4/15 | 200 8/5 | 3,454,700 4/15 | 30億2989万 | 13億4702万 | +27.03% 4/12 | -30.98% 8/5 |
| 2026年 2月期 | 359 4/11 | 220 4/7 | 6,363,700 4/15 | 24億1969万 | 14億8282万 | +20.66% 8/15 | -18.5% 4/7 |
| 最新 | 214 2026/7/28 | 85,500 | 14億4280万 | +3.88% 206 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -70%（0.3倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/07/28 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
200円（2024/08/05） - 7%（1.07倍）
214円（7/28）
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。
