日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	1,153	1,157	1,141	1,142	-3.22%	27,200	110億3666万	-1.81%
03/06	1,183	1,191	1,178	1,180	-0.25%	5,900	114億390万	+1.55%
03/05	1,195	1,198	1,175	1,183	-0.5%	18,800	114億3289万	+2.07%
03/04	1,171	1,189	1,137	1,189	-0.67%	31,400	114億9088万	+2.85%
03/03	1,195	1,205	1,188	1,197	+0.42%	8,700	115億6819万	+3.91%
03/02	1,220	1,220	1,192	1,192	-2.45%	14,900	115億1987万	+3.92%
02/27	1,181	1,228	1,175	1,222	+3.47%	8,900	118億980万	+7.01%
02/26	1,205	1,209	1,170	1,181	-1.99%	26,900	114億1357万	+3.96%
02/25	15:30 既発行の新株予約権(第1回)及び無担保転換社債型新株予約権付社債(第3回)の内容変更に関するお知らせ
02/25	1,227	1,227	1,204	1,205	-1.55%	11,900	116億4551万	+6.54%
02/24	1,202	1,244	1,202	1,224	+2.34%	23,800	118億2913万	+8.8%
02/20	1,164	1,196	1,164	1,196	+3.28%	18,800	115億5853万	+6.98%
02/19	1,164	1,164	1,158	1,158	+0.43%	4,200	111億9129万	+4.14%
02/18	1,135	1,153	1,131	1,153	+1.59%	8,900	111億4296万	+4.16%
02/17	10:00 2025年12月期決算説明資料
02/17	1,138	1,138	1,122	1,135	+1.25%	6,200	109億6901万	+2.9%
02/16	1,123	1,130	1,114	1,121	-1.15%	25,800	108億3371万	+2%
02/13	15:30 個別業績の前年実績値との差異に関するお知らせ
02/13	15:30 2025年12月期決算短信[日本基準](連結)
02/13	1,140	1,149	1,129	1,134	-1.82%	16,200	109億5934万	+3.56%
02/12	1,163	1,169	1,154	1,155	+0.43%	5,600	111億6229万	+5.77%
02/10	1,135	1,160	1,134	1,150	+1.32%	12,300	111億1397万	+5.8%
02/09	1,126	1,143	1,126	1,135	+1.43%	9,200	109億6901万	+4.9%
02/06	1,125	1,136	1,116	1,119	-1.15%	9,200	108億1438万	+3.8%
02/05	1,133	1,146	1,111	1,132	-0.61%	8,300	109億4001万	+5.4%
02/04	1,166	1,166	1,125	1,139	-0.61%	18,300	110億766万	+6.35%
02/03	1,168	1,168	1,132	1,146	-1.88%	15,600	110億7531万	+7.3%
02/02	1,138	1,174	1,138	1,168	+3.73%	24,800	112億8793万	+9.77%
01/30	1,118	1,126	1,100	1,126	+0.9%	16,700	108億8203万	+6.33%
01/29	1,102	1,116	1,080	1,116	+1.18%	25,400	107億8538万	+5.68%
01/28	1,095	1,108	1,090	1,103	+0.27%	12,300	106億5975万	+4.75%
01/27	1,098	1,101	1,085	1,100	+0.73%	17,000	106億3075万	+4.76%
01/26	1,100	1,109	1,091	1,092	+1.77%	35,900	105億5344万	+4.3%
01/23	15:40 配当予想の修正に関するお知らせ
01/23	1,078	1,078	1,060	1,073	-0.46%	6,700	103億6982万	+2.78%
01/22	1,052	1,078	1,042	1,078	+2.47%	25,600	104億1814万	+3.36%
01/21	1,051	1,054	1,047	1,052	-0.57%	4,300	101億6687万	+1.15%
01/20	1,058	1,059	1,053	1,058	-0.09%	4,600	102億2485万	+1.83%
01/19	1,058	1,069	1,051	1,059	+0.57%	15,000	102億3452万	+2.02%
01/16	1,044	1,055	1,043	1,053	+0.86%	12,000	101億7653万	+1.54%
01/15	1,040	1,048	1,040	1,044	+0.38%	11,800	100億8955万	+0.87%
01/14	1,040	1,040	1,035	1,040	+0.1%	9,500	100億5090万	+0.48%
01/13	1,037	1,040	1,037	1,039	+0.19%	7,900	100億4123万	+0.48%
01/09	1,038	1,040	1,035	1,037	+0.1%	7,500	100億2190万	+0.29%
01/08	1,035	1,041	1,034	1,036	-0.48%	7,700	100億1224万	+0.19%
01/07	1,035	1,041	1,030	1,041	+0.77%	6,000	100億6056万	+0.68%
01/06	1,030	1,035	1,027	1,033	0%	10,700	99億8324万	-0.1%
01/05	1,034	1,036	1,019	1,033	+0.58%	15,500	99億8324万	-0.1%
2025
12/30	1,023	1,035	1,022	1,027	-0.29%	7,100	99億2526万	-0.58%
12/29	1,046	1,046	1,030	1,030	-2.18%	10,400	99億5425万	-0.29%
12/26	1,052	1,055	1,050	1,053	+0.1%	5,300	101億7653万	+2.03%
12/25	1,052	1,058	1,051	1,052	0%	8,500	101億6687万	+2.14%
12/24	1,051	1,052	1,048	1,052	+0.19%	17,700	101億6687万	+2.33%
12/23	1,046	1,053	1,046	1,050	+0.29%	11,100	101億4754万	+2.34%
12/22	1,044	1,050	1,043	1,047	+0.48%	13,700	101億1855万	+2.15%
12/19	1,034	1,043	1,034	1,042	+1.07%	6,600	100億7022万	+1.76%
12/18	1,030	1,034	1,030	1,031	+0.29%	4,600	99億6392万	+0.78%
12/17	1,020	1,031	1,020	1,028	+0.69%	4,600	99億3492万	+0.59%
12/16	1,025	1,031	1,021	1,021	-0.58%	5,100	98億6727万	-0.1%
12/15	1,022	1,030	1,022	1,027	0%	3,800	99億2526万	+0.49%
12/12	1,017	1,035	1,017	1,027	+0.59%	5,400	99億2526万	+0.59%
12/11	1,024	1,026	1,020	1,021	-0.78%	3,800	98億6727万	0%
12/10	1,024	1,030	1,024	1,029	+0.68%	7,600	99億4459万	+0.88%
12/09	1,023	1,030	1,020	1,022	-0.1%	3,100	98億7694万	+0.2%
12/08	1,020	1,023	1,015	1,023	-0.1%	4,700	98億8660万	+0.29%
12/05	1,034	1,034	1,020	1,024	-0.97%	6,500	98億9627万	+0.39%
12/04	1,025	1,035	1,025	1,034	+0.49%	2,900	99億9291万	+1.37%
12/03	1,035	1,035	1,026	1,029	-0.58%	1,900	99億4459万	+0.88%
12/02	1,038	1,039	1,035	1,035	-0.29%	4,700	100億257万	+1.47%
12/01	1,034	1,039	1,034	1,038	+0.39%	3,400	100億3157万	+1.86%
11/28	1,029	1,036	1,026	1,034	0%	6,300	99億9291万	+1.57%
11/27	1,034	1,034	1,024	1,034	+1.37%	2,500	99億9291万	+1.67%
11/26	1,026	1,030	1,017	1,020	-0.49%	6,100	98億5761万	+0.39%
11/25	1,013	1,025	1,013	1,025	+1.49%	13,300	99億593万	+0.99%
11/21	1,004	1,010	1,004	1,010	+0.8%	2,700	97億6097万	-0.39%
11/20	1,003	1,008	1,002	1,002	+0.3%	2,000	96億8365万	-1.09%
11/19	1,004	1,009	999	999	-0.3%	6,700	96億5466万	-1.38%
11/18	1,011	1,018	1,001	1,002	-0.89%	5,000	96億8365万	-0.99%
11/17	1,017	1,022	1,011	1,011	-0.98%	5,100	97億7063万	-0.1%
11/14	1,019	1,023	1,019	1,021	+0.1%	1,600	98億6727万	+0.89%
11/13	1,015	1,024	1,015	1,020	-0.2%	3,000	98億5761万	+0.79%
11/12	1,020	1,022	1,014	1,022	+0.69%	2,200	98億7694万	+1.09%
11/11	1,021	1,025	1,015	1,015	-0.68%	4,100	98億929万	+0.4%
11/10	1,015	1,029	1,015	1,022	+1.09%	5,600	98億7694万	+1.19%
11/07	1,018	1,020	1,011	1,011	-0.79%	2,800	97億7063万	+0.1%
11/06	1,005	1,019	991	1,019	+1.6%	9,200	98億4794万	+0.99%
11/05	1,021	1,023	1,003	1,003	-1.86%	16,300	96億9331万	-0.59%
11/04	1,029	1,033	1,018	1,022	-0.78%	38,000	98億7694万	+1.09%
10/31	15:30 2025年12月期第3四半期決算短信[日本基準](連結)
10/31	1,021	1,040	1,003	1,030	+1.08%	17,400	99億5425万	+1.88%
10/30	1,018	1,030	1,018	1,019	-0.1%	5,200	98億4794万	+0.89%
10/29	1,029	1,033	1,020	1,020	-0.78%	8,400	98億5761万	+0.99%
10/28	1,044	1,050	1,026	1,028	-0.68%	13,000	99億3492万	+1.78%
10/27	1,024	1,050	1,024	1,035	+1.07%	22,300	100億257万	+2.58%
10/24	11:00 神奈川県グリーンボンドへの投資について
10/24	1,011	1,030	1,010	1,024	+1.09%	9,900	98億9627万	+1.59%
10/23	1,003	1,014	1,001	1,013	+1.5%	11,900	97億8996万	+0.5%
10/22	998	1,006	990	998	+0.1%	7,800	96億4499万	-0.99%
10/21	1,004	1,007	997	997	-0.6%	4,700	96億3533万	-1.09%
10/20	1,004	1,007	999	1,003	+0.91%	4,200	96億9331万	-0.59%
10/17	1,000	1,007	983	994	-0.5%	6,800	96億634万	-1.49%
10/16	995	1,008	993	999	+0.91%	6,300	96億5466万	-0.99%
10/15	999	1,001	989	990	+0.41%	3,200	95億6768万	-1.88%
10/14	988	1,000	975	986	-1.69%	14,000	95億2902万	-2.38%
10/10	1,007	1,007	987	1,003	-0.5%	14,400	96億9331万	-0.69%
10/09	1,009	1,009	1,003	1,008	-0.1%	4,000	97億4164万	-0.2%
10/08	1,009	1,020	1,009	1,009	0%	3,800	97億5130万	0%

クリエートメディック（5187）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート