- 5187
- 2026/10/01
- 時価
- 111億円
- PER 予
- 16.48倍
- 2009年以降
- 9.02-55.56倍
（2009-2025年） - PBR
- 0.56倍
- 2009年以降
- 0.45-1.08倍
（2009-2025年） - 配当 予
- 4.08%
- ROE 予
- 3.4%
- ROA 予
- 2.78%
- 資料
- Link
- CSV,JSON
クリエートメディック（5187）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,152
- 始値
- 1,152
- 高値
- 1,155
- 安値
- 1,151
- 終値 -0.09%
- 1,151
- 出来高 -30%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,159 - 株価（25日）
移動平均値 - +0.35%
1,147 - 出来高（5日）
移動平均値 - -60%
3,500
2026/05/08～2026/10/01
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 | ||||||||||
| 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% | - | - |
| 05/08 | 1,152 | 1,160 | 1,132 | 1,149 | -4.41% | 27,500 | - | -4.09% | - | - |
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 | |
| 2008年 12月期 | 999 1/4 | 660 10/16 10/10 | 26,600 12/15 | - | - | +8.4% 4/2 | -21.77% 10/10 |
| 2009年 12月期 | 946 8/24 | 720 2/19 | 57,400 8/25 | - | - | +8.31% 6/8 | -9% 11/27 |
| 2010年 12月期 | 916 4/12 | 799 11/2 | 20,600 4/1 | 88億5252万 | 77億2179万 | +5.45% 4/2 | -4.69% 2/9 |
| 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 | +3.18% 9/6 | -23.36% 3/15 |
| 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 | +3.3% 4/2 | -3.41% 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 | +5.02% 5/15 | -8.1% 6/7 |
| 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 | +5.57% 6/19 | -4.31% 2/20 |
| 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 | +2.76% 2/19 | -6.55% 1/21 |
| 2016年 12月期 | 990 12/26 | 795 6/28 | 32,100 1/12 | 95億6768万 | 76億8313万 | +5.74% 8/9 | -8.29% 2/12 |
| 2017年 12月期 | 1,398 12/19 | 920 1/24 | 99,600 8/3 | 135億1072万 | 88億9118万 | +12.69% 12/18 | -9.13% 2/6 |
| 2018年 12月期 | 1,488 5/2 | 904 12/26 | 277,800 5/2 | 143億8051万 | 87億3655万 | +17.14% 5/7 | -15.23% 12/26 |
| 2019年 12月期 | 1,149 12/12 | 880 8/30 | 50,000 5/8 | 111億431万 | 85億460万 | +8.02% 10/30 | -6.17% 5/16 |
| 2020年 12月期 | 1,131 2/12 | 876 3/13 | 65,400 5/1 | 109億3035万 | 84億6595万 | +8.88% 9/28 | -14.31% 3/13 |
| 2021年 12月期 | 1,080 5/6 | 958 1/5 | 41,900 5/6 | 104億3747万 | 92億5842万 | +3.6% 3/22 | -4.25% 7/8 |
| 2022年 12月期 | 1,132 6/8 | 862 11/4 | 176,800 6/8 | 109億4001万 | 83億3064万 | +6.05% 11/28 | -4.27% 9/26 |
| 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 | +4.32% 8/24 | -2.92% 10/4 |
| 2024年 12月期 | 1,039 4/8 | 862 8/5 | 148,000 2/14 | 100億4123万 | 83億3064万 | +6.1% 2/19 | -6.93% 8/5 |
| 2025年 12月期 | 1,058 12/25 | 886 4/7 | 132,500 1/30 | 102億2485万 | 85億6259万 | +9.8% 2/2 | -3.46% 4/7 |
| 最新 | 1,151 2026/10/1 | 1,400 | 111億2364万 | +0.35% 1,147 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/27
- 10%（1.1倍）
- 2003/12/24 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/24
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/10/01 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
448円（2001/01/15） - 157%（2.57倍）
1,151円（10/1）
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。
