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
10/02	1,152	1,155	1,149	1,149	-0.17%	1,100	-	+0.09%	-	-
10/01	1,152	1,155	1,151	1,151	-0.09%	1,400	-	+0.35%	-	-
09/30	1,156	1,156	1,147	1,152	-0.52%	2,000	-	+0.44%	-	-
09/29	1,158	1,160	1,155	1,158	-1.03%	4,500	-	+0.96%	-	-
09/28	1,192	1,192	1,168	1,170	+0.52%	5,000	-	+2.09%	-	-
09/25	1,194	1,194	1,163	1,164	-1.19%	4,600	-	+1.66%	-	-
09/24	1,155	1,178	1,147	1,178	+1.82%	7,900	-	+2.97%	-	-
09/18	1,197	1,197	1,157	1,157	-1.95%	3,400	-	+1.31%	-	-
09/17	1,142	1,200	1,142	1,180	+2.88%	15,100	-	+3.33%	-	-
09/16	1,141	1,149	1,132	1,147	+0.44%	4,400	-	+0.53%	-	-
09/15	1,134	1,142	1,134	1,142	+0.09%	1,100	-	+0.18%	-	-
09/14	1,139	1,144	1,128	1,141	+0.71%	3,100	-	+0.18%	-	-
09/11	1,135	1,136	1,123	1,133	-0.26%	3,000	-	-0.44%	-	-
09/10	1,134	1,136	1,131	1,136	+0.98%	2,100	-	-0.18%	-	-
09/09	1,120	1,140	1,120	1,125	+0.9%	2,700	-	-1.14%	-	-
09/08	1,150	1,150	1,115	1,115	-2.71%	7,100	-	-2.02%	-	-
09/07	1,150	1,153	1,146	1,146	+0.17%	2,200	-	+0.61%	-	-
09/04	1,149	1,154	1,140	1,144	-0.44%	3,000	-	+0.35%	-	-
09/03	1,151	1,152	1,146	1,149	+0.44%	3,100	-	+0.79%	-	-
09/02	1,148	1,155	1,130	1,144	-0.26%	6,000	-	+0.35%	-	-
09/01	1,142	1,149	1,142	1,147	+0.26%	2,600	-	+0.61%	-	-
08/31	1,141	1,144	1,140	1,144	+0.26%	4,200	-	+0.35%	-	-
08/28	1,145	1,145	1,137	1,141	+0.35%	2,800	-	+0.09%	-	-
08/27	1,146	1,148	1,137	1,137	-0.35%	1,700	-	-0.26%	-	-
08/26	1,128	1,147	1,128	1,141	+0.35%	9,500	-	+0.09%	-	-
08/25	1,153	1,153	1,125	1,137	-1.04%	13,900	-	-0.35%	-	-
08/24	1,150	1,160	1,138	1,149	+0.97%	8,100	-	+0.7%	-	-
08/21	1,143	1,143	1,138	1,138	-0.44%	1,000	-	-0.35%	-	-
08/20	1,138	1,145	1,138	1,143	+0.62%	3,500	-	+0.09%	-	-
08/19	1,146	1,146	1,136	1,136	-0.35%	1,600	-	-0.53%	-	-
08/18	1,148	1,148	1,140	1,140	-0.7%	2,100	-	-0.18%	-	-
08/17	1,149	1,154	1,144	1,148	0%	6,200	-	+0.53%	-	-
08/14	1,144	1,150	1,136	1,148	+0.35%	7,600	-	+0.53%	-	-
08/13	1,132	1,149	1,128	1,144	+1.06%	11,400	-	+0.35%	-	-
08/12	1,124	1,140	1,124	1,132	+0.98%	8,800	-	-0.61%	-	-
08/10	1,119	1,125	1,110	1,121	+0.72%	12,000	-	-1.58%	-	-
08/07	1,128	1,128	1,113	1,113	-1.5%	5,800	-	-2.2%	-	-
08/06	1,110	1,134	1,099	1,130	-0.88%	35,300	-	-0.7%	-	-
08/05	1,140	1,153	1,134	1,140	+0.53%	7,100	-	+0.35%	-	-
08/04	1,140	1,147	1,134	1,134	-0.53%	1,000	-	-0.09%	-	-
08/03	1,149	1,149	1,140	1,140	-0.78%	1,400	-	+0.62%	-	-
07/31	1,147	1,163	1,147	1,149	+0.26%	3,300	-	+1.5%	-	-
07/30	1,147	1,147	1,134	1,146	-0.09%	8,200	-	+1.42%	-	-
07/29	1,144	1,154	1,144	1,147	+0.26%	3,600	-	+1.77%	-	-
07/28	1,149	1,156	1,144	1,144	-0.44%	1,900	-	+1.69%	-	-
07/27	1,144	1,154	1,138	1,149	+0.26%	9,900	-	+2.32%	-	-
07/24	1,141	1,147	1,130	1,146	-0.17%	5,600	-	+2.23%	-	-
07/23	1,147	1,150	1,140	1,148	+0.09%	1,900	-	+2.5%	-	-
07/22	1,155	1,160	1,147	1,147	-0.61%	4,900	-	+2.59%	-	-
07/21	1,138	1,156	1,138	1,154	+0.35%	8,300	-	+3.5%	-	-
07/17	1,153	1,160	1,143	1,150	-0.86%	12,600	-	+3.42%	-	-
07/16	1,145	1,187	1,145	1,160	+1.67%	13,700	-	+4.5%	-	-
07/15	1,147	1,150	1,138	1,141	+0.53%	5,800	-	+3.16%	-	-
07/14	1,152	1,152	1,133	1,135	-1.39%	6,600	-	+2.71%	-	-
07/13	1,147	1,159	1,145	1,151	+0.61%	11,900	-	+4.45%	-	-
07/10	1,113	1,144	1,111	1,144	+1.69%	7,500	-	+4.09%	-	-
07/09	1,113	1,125	1,109	1,125	+0.63%	4,400	-	+2.55%	-	-
07/08	1,124	1,129	1,117	1,118	-0.18%	10,800	-	+2.1%	-	-
07/07	1,125	1,137	1,120	1,120	+0.81%	9,500	-	+2.47%	-	-
07/06	1,117	1,125	1,109	1,111	-0.54%	11,200	-	+1.83%	-	-
07/03	1,111	1,119	1,111	1,117	+1.36%	8,100	-	+2.38%	-	-
07/02	1,092	1,106	1,089	1,102	+1.01%	6,700	-	+1.01%	-	-
07/01	1,103	1,103	1,090	1,091	-0.82%	5,800	-	-0.09%	-	-
06/30	1,086	1,103	1,086	1,100	+0.82%	6,200	-	+0.64%	-	-
06/29	1,100	1,100	1,085	1,091	-1.09%	7,400	-	-0.27%	-	-
06/26	1,105	1,118	1,096	1,103	-0.18%	3,800	-	+0.82%	-	-
06/25	1,101	1,105	1,089	1,105	+1.84%	3,800	-	+0.91%	-	-
06/24	1,095	1,095	1,084	1,085	-0.37%	6,800	-	-1%	-	-
06/23	1,100	1,100	1,082	1,089	-0.55%	12,200	-	-0.82%	-	-
06/22	1,108	1,118	1,091	1,095	-1.17%	9,500	-	-0.45%	-	-
06/19	1,117	1,117	1,100	1,108	+0.09%	2,000	-	+0.54%	-	-
06/18	1,115	1,115	1,093	1,107	+1%	11,800	-	+0.45%	-	-
06/17	1,086	1,108	1,086	1,096	+1.48%	14,400	-	-0.54%	-	-
06/16	1,089	1,089	1,074	1,080	-0.74%	8,900	-	-2.17%	-	-
06/15	1,081	1,099	1,081	1,088	+1.02%	8,600	-	-1.63%	-	-
06/12	1,088	1,090	1,077	1,077	-0.55%	3,100	-	-2.89%	-	-
06/11	1,088	1,088	1,072	1,083	-0.82%	8,400	-	-2.52%	-	-
06/10	1,071	1,097	1,064	1,092	+2.25%	10,500	-	-2.15%	-	-
06/09	1,077	1,080	1,052	1,068	-0.37%	28,000	-	-4.64%	-	-
06/08	1,081	1,081	1,054	1,072	-3.07%	35,500	-	-4.8%	-	-
06/05	1,076	1,114	1,074	1,106	+2.79%	34,300	-	-2.21%	-	-
06/04	1,068	1,099	1,068	1,076	+0.65%	25,300	-	-5.2%	-	-
06/03	1,070	1,074	1,061	1,069	-0.56%	22,400	-	-6.23%	-	-
06/02	1,092	1,092	1,062	1,075	-2.09%	29,200	-	-6.2%	-	-
06/01	1,130	1,130	1,090	1,098	-2.31%	23,100	-	-4.69%	-	-
05/29	1,119	1,124	1,105	1,124	+0.81%	19,600	-	-2.85%	-	-
05/28	1,129	1,129	1,105	1,115	-0.09%	9,300	-	-3.96%	-	-
05/27	1,122	1,129	1,110	1,116	-0.53%	7,200	-	-4.21%	-	-
05/26	1,110	1,125	1,099	1,122	+1.08%	14,100	-	-3.94%	-	-
05/25	1,130	1,131	1,104	1,110	-1.51%	17,900	-	-5.21%	-	-
05/22	1,124	1,135	1,113	1,127	-0.18%	9,500	-	-4.09%	-	-
05/21	1,139	1,139	1,125	1,129	+0.71%	4,200	-	-4.16%	-	-
05/20	1,145	1,145	1,109	1,121	-2.01%	9,100	-	-5.08%	-	-
05/19	1,135	1,186	1,122	1,144	+0.79%	19,200	-	-3.46%	-	-
05/18	1,108	1,190	1,108	1,135	+2.44%	27,200	-	-4.38%	-	-
05/15	1,126	1,129	1,100	1,108	-0.98%	19,300	-	-6.81%	-	-
05/14	1,136	1,139	1,112	1,119	-1.5%	15,800	-	-6.12%	-	-
05/13	1,144	1,144	1,124	1,136	-1.22%	10,100	-	-4.94%	-	-
05/12	1,134	1,155	1,131	1,150	+0.61%	14,700	-	-3.93%	-	-
05/11	1,141	1,148	1,133	1,143	-0.52%	14,800	-	-4.51%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	946 8/24	720 2/19	57,400 8/25	-	-	83億5964万 12/30
2010年 12月期	916 4/12	799 11/2	20,600 4/1	88億5252万	77億2179万	82億501万 12/30
2011年 12月期	870 2/7 1/26 他2件	625 3/15	47,100 3/15	84億796万	60億4020万	77億9911万 12/30
2012年 12月期	839 4/4 4/3	765 2/6	21,200 12/28	81億837万	73億9321万	76億1548万 12/28
2013年 12月期	1,000 12/25	800 1/4	42,300 12/25	96億6432万	77億3146万	93億2788万 12/30
2014年 12月期	1,068 12/25 6/11	884 2/5	38,500 2/20	103億2150万	85億4326万	99億459万 12/30
2015年 12月期	1,073 4/28	920 12/28 9/25 他3件	147,500 2/27	103億6982万	88億9118万	89億8130万 12/30
2016年 12月期	990 12/26	795 6/28	32,100 1/12	95億6768万	76億8313万	89億1510万 12/30
2017年 12月期	1,398 12/19	920 1/24	99,600 8/3	135億1072万	88億9118万	121億5663万 12/29
2018年 12月期	1,488 5/2	904 12/26	277,800 5/2	143億8051万	87億3655万	92億4084万 12/28
2019年 12月期	1,149 12/12	880 8/30	50,000 5/8	111億431万	85億460万	97億8100万 12/30
2020年 12月期	1,131 2/12	876 3/13	65,400 5/1	109億3035万	84億6595万	89億9499万 12/30
2021年 12月期	1,080 5/6	958 1/5	41,900 5/6	104億3747万	92億5842万	89億388万 12/30
2022年 12月期	1,132 6/8	862 11/4	176,800 6/8	109億4001万	83億3064万	80億743万 12/30
2023年 12月期	940 9/5	862 1/17 1/16	103,400 9/5	90億8446万	83億3064万	81億2039万 12/29
2024年 12月期	1,039 4/8	862 8/5	148,000 2/14	100億4123万	83億3064万	78億5098万 12/30
2025年 12月期	1,058 12/25	886 4/7	132,500 1/30	102億2485万	85億6259万	86億1150万 12/30
最新	1,149 2026/10/2		1,100	111億431万

クリエートメディック（5187）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート