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
09/28	217	221	212	212	-1.4%	25,400	-	-0.93%	-	-
09/25	211	215	207	215	+1.9%	29,700	-	+0.47%	-	-
09/24	212	212	209	211	-1.4%	6,100	-	-1.4%	-	-
09/18	216	216	206	214	0%	6,300	-	0%	-	-
09/17	215	216	212	214	-0.47%	2,400	-	0%	-	-
09/16	215	216	210	215	0%	4,000	-	+0.47%	-	-
09/15	212	215	211	215	+1.42%	2,000	-	+0.47%	-	-
09/14	214	215	211	212	0%	3,600	-	-0.93%	-	-
09/11	211	213	211	212	-0.47%	1,400	-	-0.93%	-	-
09/10	214	215	204	213	-0.47%	13,800	-	-0.47%	-	-
09/09	214	215	213	214	-0.47%	2,400	-	0%	-	-
09/08	215	216	213	215	+0.47%	3,100	-	+0.47%	-	-
09/07	213	216	213	214	-0.93%	7,300	-	0%	-	-
09/04	215	218	215	216	+0.47%	2,600	-	+0.93%	-	-
09/03	213	215	211	215	0%	6,600	-	+0.47%	-	-
09/02	221	221	215	215	-2.27%	8,000	-	+0.47%	-	-
09/01	222	222	214	220	0%	4,400	-	+2.8%	-	-
08/31	220	221	219	220	-0.9%	4,700	-	+2.8%	-	-
08/28	214	222	213	222	+3.26%	12,000	-	+3.74%	-	-
08/27	214	215	212	215	+0.47%	4,400	-	+0.47%	-	-
08/26	212	214	212	214	+0.94%	2,200	-	+0.47%	-	-
08/25	207	214	207	212	+2.42%	5,300	-	-0.47%	-	-
08/24	205	207	205	207	0%	4,300	-	-2.82%	-	-
08/21	209	209	206	207	-0.96%	4,600	-	-2.82%	-	-
08/20	203	210	202	209	0%	22,100	-	-1.88%	-	-
08/19	209	211	208	209	-0.95%	3,800	-	-1.88%	-	-
08/18	212	212	208	211	-1.86%	6,600	-	-0.94%	-	-
08/17	214	215	213	215	0%	2,800	-	+0.94%	-	-
08/14	213	215	213	215	+1.42%	3,300	-	+0.94%	-	-
08/13	213	213	207	212	0%	8,500	-	0%	-	-
08/12	217	218	212	212	-1.85%	9,300	-	0%	-	-
08/10	215	216	213	216	+0.47%	4,800	-	+1.89%	-	-
08/07	217	217	212	215	0%	7,900	-	+1.9%	-	-
08/06	216	216	214	215	-0.92%	4,300	-	+1.9%	-	-
08/05	216	222	216	217	0%	12,200	-	+2.84%	-	-
08/04	215	217	212	217	+0.93%	3,600	-	+3.33%	-	-
08/03	214	216	214	215	-0.92%	2,900	-	+2.87%	-	-
07/31	216	217	215	217	+0.93%	3,700	-	+3.83%	-	-
07/30	218	219	211	215	-1.38%	6,800	-	+3.37%	-	-
07/29	218	219	215	218	+1.87%	14,400	-	+5.31%	-	-
07/28	215	233	211	214	-0.47%	85,500	-	+3.88%	-	-
07/27	212	215	211	215	+0.94%	8,000	-	+4.37%	-	-
07/24	214	214	211	213	-0.47%	3,300	-	+3.9%	-	-
07/23	211	214	210	214	+1.9%	4,200	-	+4.39%	-	-
07/22	210	213	209	210	0%	14,500	-	+2.94%	-	-
07/21	205	211	204	210	+2.94%	12,100	-	+2.94%	-	-
07/17	210	210	200	204	-1.92%	9,400	-	+0.49%	-	-
07/16	212	212	208	208	-1.42%	4,700	-	+2.46%	-	-
07/15	208	211	208	211	+0.96%	5,000	-	+3.94%	-	-
07/14	202	209	200	209	-0.95%	28,100	-	+3.47%	-	-
07/13	206	211	206	211	+1.44%	20,800	-	+4.46%	-	-
07/10	207	209	205	208	+1.46%	5,500	-	+2.97%	-	-
07/09	205	208	205	205	-0.97%	19,800	-	+1.49%	-	-
07/08	207	207	205	207	+0.49%	2,600	-	+2.48%	-	-
07/07	204	206	202	206	0%	7,100	-	+1.48%	-	-
07/06	208	208	204	206	0%	5,000	-	+1.48%	-	-
07/03	203	206	193	206	+0.49%	8,500	-	+1.48%	-	-
07/02	203	205	203	205	+0.49%	5,200	-	+0.49%	-	-
07/01	205	206	202	204	-0.49%	2,500	-	0%	-	-
06/30	200	205	198	205	+2.5%	10,600	-	0%	-	-
06/29	203	203	198	200	0%	7,700	-	-2.44%	-	-
06/26	200	202	199	200	+1.01%	8,200	-	-2.91%	-	-
06/25	197	199	197	198	+0.51%	5,000	-	-3.88%	-	-
06/24	196	198	196	197	+0.51%	3,500	-	-4.83%	-	-
06/23	200	200	196	196	-1.51%	23,000	-	-5.77%	-	-
06/22	196	200	192	199	+1.53%	12,100	-	-4.78%	-	-
06/19	198	198	191	196	-1.01%	14,300	-	-6.67%	-	-
06/18	201	202	197	198	-1.49%	10,800	-	-5.71%	-	-
06/17	200	201	200	201	+1.01%	5,100	-	-4.74%	-	-
06/16	203	203	199	199	-1.49%	2,600	-	-6.13%	-	-
06/15	201	202	200	202	+1%	3,000	-	-4.72%	-	-
06/12	200	201	198	200	+0.5%	6,900	-	-6.1%	-	-
06/11	205	205	198	199	-2.45%	25,800	-	-6.57%	-	-
06/10	209	209	202	204	-1.45%	14,600	-	-4.67%	-	-
06/09	206	208	206	207	+0.49%	1,800	-	-3.72%	-	-
06/08	212	213	205	206	-1.9%	11,400	-	-4.19%	-	-
06/05	211	211	208	210	-0.47%	7,800	-	-2.33%	-	-
06/04	212	212	210	211	-0.47%	10,000	-	-2.31%	-	-
06/03	212	213	211	212	-1.4%	8,600	-	-1.85%	-	-
06/02	216	216	212	215	-0.92%	3,900	-	-0.46%	-	-
06/01	217	217	216	217	0%	1,000	-	0%	-	-
05/29	213	218	213	217	+2.36%	3,000	-	0%	-	-
05/28	215	216	212	212	-1.4%	8,000	-	-2.3%	-	-
05/27	216	217	215	215	-0.46%	8,100	-	-0.92%	-	-
05/26	213	216	212	216	+0.93%	5,200	-	-0.92%	-	-
05/25	219	219	214	214	-1.38%	6,800	-	-1.83%	-	-
05/22	218	219	216	217	-0.46%	35,800	-	-0.46%	-	-
05/21	218	219	217	218	+0.46%	3,100	-	0%	-	-
05/20	218	223	215	217	-0.91%	10,000	-	-0.46%	-	-
05/19	216	219	216	219	+1.39%	3,300	-	0%	-	-
05/18	217	217	215	216	0%	4,800	-	-1.37%	-	-
05/15	215	217	215	216	+0.47%	4,100	-	-1.37%	-	-
05/14	216	216	213	215	0%	4,500	-	-2.27%	-	-
05/13	216	216	215	215	0%	5,700	-	-2.27%	-	-
05/12	215	216	214	215	0%	3,500	-	-2.71%	-	-
05/11	218	218	215	215	-0.92%	2,500	-	-2.71%	-	-
05/08	215	220	215	217	+0.93%	5,000	-	-1.81%	-	-
05/07	218	218	215	215	-0.46%	2,800	-	-3.15%	-	-
05/01	216	218	215	216	0%	4,000	-	-2.7%	-	-
04/30	219	219	216	216	-0.92%	4,000	-	-2.7%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	212 2026/9/28		25,400	14億2932万		-0.93% 214

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）
2026/09/28 vs 2025/12/30: -17%（0.83倍）
過去安値 200円（2024/08/05）: 6%（1.06倍）
212円（9/28）

クリーマ（4017）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート