日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	960	960	949	953	-0.31%	4,600	92億1010万	-1.14%
09/18	959	959	948	956	+0.63%	10,900	92億3909万	-0.83%
09/17	950	950	945	950	+0.11%	9,500	91億8111万	-1.35%
09/13	957	957	945	949	-0.52%	5,300	91億7144万	-1.45%
09/12	964	964	950	954	+1.49%	7,100	92億1976万	-0.93%
09/11	953	954	939	940	-1.36%	17,600	90億8446万	-2.29%
09/10	953	955	951	953	+0.42%	7,000	92億1010万	-1.04%
09/09	951	955	948	949	-0.42%	14,500	91億7144万	-1.15%
09/06	954	956	950	953	0%	8,500	92億1010万	-0.63%
09/05	958	958	945	953	-0.21%	23,300	92億1010万	-0.63%
09/04	961	961	953	955	-0.83%	14,200	92億2943万	-0.42%
09/03	972	972	963	963	-0.82%	5,200	93億674万	+0.52%
09/02	15:00 自己株式の取得状況に関するお知らせ
09/02	986	986	960	971	-0.1%	10,100	93億8406万	+1.46%
08/30	964	973	963	972	+0.31%	6,400	93億9372万	+1.57%
08/29	976	976	969	969	-0.72%	3,300	93億6473万	+1.36%
08/28	982	982	971	976	-0.1%	7,100	94億3238万	+2.2%
08/27	978	985	977	977	0%	2,600	94億4204万	+2.41%
08/26	994	996	976	977	-1.21%	7,400	94億4204万	+2.52%
08/23	987	994	979	989	+1.23%	15,100	95億5801万	+3.89%
08/22	980	980	972	977	0%	3,000	94億4204万	+2.73%
08/21	980	980	975	977	-0.71%	8,600	94億4204万	+2.84%
08/20	974	992	971	984	+1.34%	30,100	95億969万	+3.69%
08/19	968	975	965	971	+0.1%	10,700	93億8406万	+2.43%
08/16	959	970	952	970	+1.78%	24,100	93億7439万	+2.43%
08/15	950	958	943	953	+0.32%	11,500	92億1010万	+0.74%
08/14	958	959	940	950	+0.11%	9,200	91億8111万	+0.42%
08/13	946	952	943	949	+0.32%	10,300	91億7144万	+0.21%
08/09	954	961	941	946	+0.75%	31,200	91億4245万	-0.11%
08/08	949	956	939	939	-1.05%	8,600	90億7480万	-0.95%
08/07	940	962	936	949	-0.11%	19,800	91億7144万	0%
08/06	915	965	900	950	+7.34%	46,800	91億8111万	0%
08/05	15:15 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
08/05	15:15 2024年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/05	903	930	862	885	-3.8%	106,500	85億5292万	-6.94%
08/02	940	942	920	920	-2.75%	64,500	88億9118万	-3.46%
08/01	15:00 自己株式の取得状況に関するお知らせ
08/01	943	949	938	946	-0.42%	19,200	91億4245万	-0.84%
07/31	941	951	940	950	+1.82%	14,200	91億8111万	-0.52%
07/30	944	956	933	933	-2.41%	70,900	90億1681万	-2.51%
07/29	956	966	951	956	0%	10,800	92億3909万	-0.31%
07/26	946	962	946	956	+1.27%	9,900	92億3909万	-0.42%
07/25	947	949	942	944	-0.42%	17,800	91億2312万	-1.77%
07/24	955	956	945	948	-0.32%	20,800	91億6178万	-1.56%
07/23	953	956	951	951	-0.11%	8,300	91億9077万	-1.35%
07/22	957	961	952	952	-0.94%	14,000	92億43万	-1.45%
07/19	966	967	960	961	-0.41%	9,300	92億8741万	-0.62%
07/18	961	965	956	965	+1.05%	10,700	93億2607万	-0.31%
07/17	956	960	952	955	+0.42%	9,100	92億2943万	-1.44%
07/16	955	955	949	951	+0.11%	15,100	91億9077万	-2.06%
07/12	947	951	947	950	+0.74%	7,600	91億8111万	-2.26%
07/11	954	959	940	943	-0.42%	29,300	91億1346万	-3.18%
07/10	955	955	945	947	-0.63%	13,800	91億5211万	-2.87%
07/09	961	965	951	953	-1.14%	14,200	92億1010万	-2.46%
07/08	972	974	960	964	-0.72%	13,000	93億1641万	-1.43%
07/05	976	976	962	971	0%	12,500	93億8406万	-0.82%
07/04	969	972	968	971	+0.62%	7,400	93億8406万	-0.92%
07/03	970	970	965	965	-0.52%	7,600	93億2607万	-1.53%
07/02	965	970	961	970	+0.52%	14,500	93億7439万	-1.12%
07/01	15:00 自己株式の取得状況に関するお知らせ
07/01	961	967	951	965	+2.01%	25,700	93億2607万	-1.73%
06/28	959	959	945	946	+0.64%	13,000	91億4245万	-3.67%
06/27	951	961	940	940	-3.29%	31,000	90億8446万	-4.37%
06/26	974	980	968	972	-1.82%	52,800	93億9372万	-1.32%
06/25	990	994	987	990	+0.41%	12,400	95億6768万	+0.51%
06/24	987	989	982	986	+0.2%	6,900	95億2902万	+0.2%
06/21	983	989	983	984	0%	8,000	95億969万	+0.1%
06/20	987	987	980	984	-0.3%	6,000	95億969万	+0.2%
06/19	992	993	980	987	+0.41%	12,000	95億3869万	+0.61%
06/18	984	989	982	983	-0.1%	10,100	95億3万	+0.31%
06/17	992	992	980	984	-0.81%	19,100	95億969万	+0.41%
06/14	988	995	983	992	+0.4%	19,800	95億8701万	+1.33%
06/13	992	994	982	988	-0.3%	12,800	95億4835万	+1.13%
06/12	990	993	987	991	+0.2%	7,000	95億7734万	+1.54%
06/11	992	993	989	989	+0.1%	6,800	95億5801万	+1.44%
06/10	987	995	985	988	+0.1%	10,400	95億4835万	+1.54%
06/07	987	993	981	987	0%	7,400	95億3869万	+1.44%
06/06	980	987	980	987	+0.71%	5,800	95億3869万	+1.44%
06/05	983	986	979	980	-0.61%	11,600	94億7104万	+0.72%
06/04	16:00 自己株式の取得状況に関するお知らせ
06/04	986	992	981	986	-0.2%	10,500	95億2902万	+1.34%
06/03	1,000	1,000	986	988	-0.4%	15,400	95億4835万	+1.44%
05/31	982	992	977	992	+1.02%	7,900	95億8701万	+1.74%
05/30	977	983	975	982	+0.51%	10,200	94億9036万	+0.72%
05/29	992	996	977	977	-1.91%	16,300	94億4204万	+0.1%
05/28	979	1,002	976	996	+2.05%	18,300	96億2566万	+2.05%
05/27	980	980	974	976	-0.1%	6,400	94億3238万	0%
05/24	979	980	975	977	0%	9,200	94億4204万	0%
05/23	979	980	964	977	+1.45%	31,300	94億4204万	0%
05/22	970	973	962	963	-0.31%	19,800	93億674万	-1.63%
05/21	965	970	964	966	+0.52%	5,800	93億3573万	-1.53%
05/20	967	969	961	961	-0.31%	13,200	92億8741万	-2.24%
05/17	966	969	962	964	+0.63%	12,300	93億1641万	-2.13%
05/16	975	975	957	958	-1.44%	31,700	92億5842万	-2.94%
05/15	967	973	967	972	+0.52%	5,500	93億9372万	-1.72%
05/14	961	973	960	967	+0.62%	15,200	93億4540万	-2.42%
05/13	976	977	960	961	0%	33,600	92億8741万	-3.22%
05/10	966	966	960	961	-0.31%	15,900	92億8741万	-3.42%
05/09	955	967	955	964	+0.94%	11,600	93億1641万	-3.21%
05/08	955	970	953	955	+0.32%	34,300	92億2943万	-4.12%
05/07	11:30 2024年12月期第1四半期決算短信[日本基準](連結)
05/07	990	1,020	945	952	-3.55%	123,700	92億43万	-4.42%
05/02	984	989	982	987	+0.51%	9,000	95億3869万	-0.9%
05/01	15:00 自己株式の取得状況に関するお知らせ
05/01	984	985	980	982	-0.2%	8,000	94億9036万	-1.31%
04/30	980	991	980	984	-0.1%	17,300	95億969万	-1.01%
04/26	15:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
04/26	1,005	1,005	985	985	-2.09%	57,800	95億1936万	-0.91%
04/25	1,004	1,006	998	1,006	+0.4%	9,400	97億2231万	+1.31%

5187 クリエートメディック

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート