- 9698
- 2026/10/07
- 時価
- 109億円
- PER 予
- 11.99倍
- 2010年以降
- 赤字-84.98倍
（2010-2026年） - PBR
- 1.34倍
- 2010年以降
- 0.3-2.91倍
（2010-2026年） - 配当 予
- 4.38%
- ROE 予
- 11.21%
- ROA 予
- 8.18%
- 資料
- Link
- CSV,JSON
クレオ（9698）の株価チャート
株価
10/7
- 前日 (10/6)
- 1,274
- 始値
- 1,266
- 高値
- 1,279
- 安値
- 1,258
- 終値 +0.39%
- 1,279
- 出来高 +115.38%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,284 - 株価（25日）
移動平均値 - -0.93%
1,291 - 出来高（5日）
移動平均値 - +77.22%
1,580
2026/05/14～2026/10/07
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 | ||||||||||
| 10/07 | 1,266 | 1,279 | 1,258 | 1,279 | +0.39% | 2,800 | - | -0.93% | - | - |
| 10/06 | 1,268 | 1,274 | 1,262 | 1,274 | +0.71% | 1,300 | - | -1.39% | - | - |
| 10/05 | 1,291 | 1,299 | 1,263 | 1,265 | -2.92% | 1,900 | - | -2.17% | - | - |
| 10/02 | 1,270 | 1,303 | 1,270 | 1,303 | +0.23% | 1,400 | - | +0.54% | - | - |
| 10/01 | 1,299 | 1,300 | 1,275 | 1,300 | +0.08% | 500 | - | +0.23% | - | - |
| 09/30 | 1,295 | 1,299 | 1,281 | 1,299 | +0.31% | 700 | - | +0.08% | - | - |
| 09/29 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 100 | - | -0.31% | - | - |
| 09/28 | 1,275 | 1,295 | 1,275 | 1,295 | +1.49% | 300 | - | -0.46% | - | - |
| 09/25 | 1,284 | 1,284 | 1,276 | 1,276 | -0.23% | 5,100 | - | -1.92% | - | - |
| 09/24 | 1,284 | 1,284 | 1,258 | 1,279 | -0.47% | 3,800 | - | -1.77% | - | - |
| 09/18 | 1,285 | 1,285 | 1,281 | 1,285 | +0.08% | 1,400 | - | -1.38% | - | - |
| 09/17 | 1,285 | 1,295 | 1,284 | 1,284 | +1.42% | 1,000 | - | -1.53% | - | - |
| 09/16 | 1,302 | 1,302 | 1,266 | 1,266 | -2.62% | 1,700 | - | -2.91% | - | - |
| 09/15 | 1,308 | 1,308 | 1,291 | 1,300 | -0.08% | 1,400 | - | -0.23% | - | - |
| 09/14 | 1,291 | 1,301 | 1,291 | 1,301 | +0.08% | 200 | - | 0% | - | - |
| 09/11 | 1,295 | 1,300 | 1,295 | 1,300 | +0.23% | 800 | - | 0% | - | - |
| 09/10 | 1,296 | 1,300 | 1,296 | 1,297 | -0.15% | 500 | - | -0.15% | - | - |
| 09/09 | 1,296 | 1,303 | 1,296 | 1,299 | -0.23% | 300 | - | +0.15% | - | - |
| 09/08 | 1,300 | 1,302 | 1,286 | 1,302 | -0.08% | 4,300 | - | +0.39% | - | - |
| 09/07 | 1,304 | 1,304 | 1,290 | 1,303 | +0.85% | 900 | - | +0.62% | - | - |
| 09/04 | 1,283 | 1,299 | 1,282 | 1,292 | +0.7% | 1,800 | - | -0.15% | - | - |
| 09/03 | 1,296 | 1,300 | 1,280 | 1,283 | -0.39% | 1,400 | - | -0.77% | - | - |
| 09/02 | 1,300 | 1,300 | 1,282 | 1,288 | -0.92% | 1,100 | - | -0.39% | - | - |
| 09/01 | 1,303 | 1,303 | 1,270 | 1,300 | -0.23% | 2,400 | - | +0.62% | - | - |
| 08/31 | 1,310 | 1,310 | 1,303 | 1,303 | 0% | 1,100 | - | +1.09% | - | - |
| 08/28 | 1,318 | 1,318 | 1,303 | 1,303 | -0.53% | 900 | - | +1.16% | - | - |
| 08/27 | 1,332 | 1,332 | 1,310 | 1,310 | -1.65% | 3,600 | - | +1.71% | - | - |
| 08/26 | 1,322 | 1,332 | 1,308 | 1,332 | +0.3% | 800 | - | +3.58% | - | - |
| 08/25 | 1,333 | 1,333 | 1,308 | 1,328 | +0.61% | 4,300 | - | +3.43% | - | - |
| 08/24 | 1,340 | 1,341 | 1,316 | 1,320 | -1.57% | 9,900 | - | +3.04% | - | - |
| 08/21 | 1,340 | 1,342 | 1,330 | 1,341 | +0.07% | 3,300 | - | +4.93% | - | - |
| 08/20 | 1,308 | 1,350 | 1,304 | 1,340 | +2.76% | 13,300 | - | +5.18% | - | - |
| 08/19 | 1,295 | 1,305 | 1,295 | 1,304 | +0.69% | 4,700 | - | +2.84% | - | - |
| 08/18 | 1,306 | 1,306 | 1,295 | 1,295 | -0.84% | 6,700 | - | +2.45% | - | - |
| 08/17 | 1,297 | 1,306 | 1,297 | 1,306 | +0.69% | 7,300 | - | +3.57% | - | - |
| 08/14 | 1,276 | 1,297 | 1,276 | 1,297 | +1.41% | 5,500 | - | +3.1% | - | - |
| 08/13 | 1,255 | 1,279 | 1,255 | 1,279 | +1.91% | 8,000 | - | +1.99% | - | - |
| 08/12 | 1,247 | 1,255 | 1,247 | 1,255 | +0.64% | 7,800 | - | +0.24% | - | - |
| 08/10 | 1,261 | 1,261 | 1,241 | 1,247 | -2.12% | 2,700 | - | -0.24% | - | - |
| 08/07 | 1,274 | 1,274 | 1,270 | 1,274 | +0.71% | 5,800 | - | +2.08% | - | - |
| 08/06 | 1,277 | 1,277 | 1,265 | 1,265 | -0.32% | 1,100 | - | +1.61% | - | - |
| 08/05 | 1,263 | 1,273 | 1,263 | 1,269 | -0.78% | 2,800 | - | +2.09% | - | - |
| 08/04 | 1,266 | 1,279 | 1,266 | 1,279 | +1.03% | 2,600 | - | +3.15% | - | - |
| 08/03 | 1,265 | 1,277 | 1,265 | 1,266 | +0.08% | 2,200 | - | +2.34% | - | - |
| 07/31 | 1,270 | 1,270 | 1,265 | 1,265 | -0.39% | 1,900 | - | +2.43% | - | - |
| 07/30 | 1,290 | 1,300 | 1,260 | 1,270 | -1.4% | 8,000 | - | +3.08% | - | - |
| 07/29 | 1,266 | 1,288 | 1,233 | 1,288 | +2.63% | 2,000 | - | +4.72% | - | - |
| 07/28 | 1,246 | 1,258 | 1,222 | 1,255 | +0.72% | 1,900 | - | +2.28% | - | - |
| 07/27 | 1,247 | 1,266 | 1,242 | 1,246 | -2.27% | 5,900 | - | +1.71% | - | - |
| 07/24 | 1,306 | 1,316 | 1,263 | 1,275 | -0.86% | 22,100 | - | +4.25% | - | - |
| 07/23 | 1,270 | 1,286 | 1,270 | 1,286 | +1.02% | 5,900 | - | +5.41% | - | - |
| 07/22 | 1,288 | 1,290 | 1,271 | 1,273 | -0.93% | 4,700 | - | +4.69% | - | - |
| 07/21 | 1,259 | 1,285 | 1,257 | 1,285 | +2.39% | 12,700 | - | +5.94% | - | - |
| 07/17 | 1,243 | 1,255 | 1,240 | 1,255 | +0.97% | 4,700 | - | +3.8% | - | - |
| 07/16 | 1,225 | 1,243 | 1,225 | 1,243 | +1.47% | 3,300 | - | +2.98% | - | - |
| 07/15 | 1,218 | 1,233 | 1,217 | 1,225 | +1.83% | 5,100 | - | +1.66% | - | - |
| 07/14 | 1,203 | 1,203 | 1,203 | 1,203 | 0% | 100 | - | -0.08% | - | - |
| 07/13 | 1,222 | 1,222 | 1,202 | 1,203 | -1.47% | 1,600 | - | 0% | - | - |
| 07/10 | 1,219 | 1,221 | 1,201 | 1,221 | +0.16% | 2,100 | - | +1.5% | - | - |
| 07/09 | 1,214 | 1,219 | 1,214 | 1,219 | +0.41% | 2,300 | - | +1.41% | - | - |
| 07/08 | 1,212 | 1,215 | 1,212 | 1,214 | +0.17% | 1,300 | - | +1.08% | - | - |
| 07/07 | 1,202 | 1,220 | 1,202 | 1,212 | +0.83% | 3,500 | - | +1% | - | - |
| 07/06 | 1,201 | 1,212 | 1,201 | 1,202 | 0% | 2,600 | - | +0.25% | - | - |
| 07/03 | 1,206 | 1,210 | 1,202 | 1,202 | -0.33% | 4,500 | - | +0.33% | - | - |
| 07/02 | 1,205 | 1,206 | 1,201 | 1,206 | +0.25% | 4,200 | - | +0.67% | - | - |
| 07/01 | 1,205 | 1,206 | 1,203 | 1,203 | -0.17% | 3,200 | - | +0.42% | - | - |
| 06/30 | 1,210 | 1,210 | 1,205 | 1,205 | +0.08% | 400 | - | +0.58% | - | - |
| 06/29 | 1,208 | 1,209 | 1,204 | 1,204 | -0.17% | 1,100 | - | +0.5% | - | - |
| 06/26 | 1,210 | 1,212 | 1,206 | 1,206 | -0.17% | 800 | - | +0.75% | - | - |
| 06/25 | 1,214 | 1,214 | 1,202 | 1,208 | -0.33% | 5,500 | - | +0.92% | - | - |
| 06/24 | 1,213 | 1,213 | 1,206 | 1,212 | -0.08% | 3,500 | - | +1.34% | - | - |
| 06/23 | 1,210 | 1,214 | 1,210 | 1,213 | +0.25% | 5,100 | - | +1.51% | - | - |
| 06/22 | 1,197 | 1,212 | 1,197 | 1,210 | +1.09% | 4,600 | - | +1.26% | - | - |
| 06/19 | 1,199 | 1,203 | 1,197 | 1,197 | -0.17% | 4,300 | - | +0.17% | - | - |
| 06/18 | 1,187 | 1,200 | 1,187 | 1,199 | +1.1% | 4,300 | - | +0.33% | - | - |
| 06/17 | 1,200 | 1,200 | 1,180 | 1,186 | -0.34% | 4,000 | - | -0.75% | - | - |
| 06/16 | 1,199 | 1,200 | 1,190 | 1,190 | -0.75% | 5,100 | - | -0.5% | - | - |
| 06/15 | 1,205 | 1,205 | 1,184 | 1,199 | +0.33% | 3,000 | - | +0.17% | - | - |
| 06/12 | 1,208 | 1,208 | 1,195 | 1,195 | +0.25% | 6,000 | - | -0.25% | - | - |
| 06/11 | 1,191 | 1,192 | 1,191 | 1,192 | +0.08% | 600 | - | -0.5% | - | - |
| 06/10 | 1,198 | 1,199 | 1,191 | 1,191 | -0.58% | 4,400 | - | -0.58% | - | - |
| 06/09 | 1,199 | 1,200 | 1,195 | 1,198 | +0.17% | 4,100 | - | 0% | - | - |
| 06/08 | 1,198 | 1,198 | 1,191 | 1,196 | +0.25% | 5,000 | - | -0.17% | - | - |
| 06/05 | 1,186 | 1,193 | 1,186 | 1,193 | +0.59% | 4,200 | - | -0.42% | - | - |
| 06/04 | 1,188 | 1,188 | 1,185 | 1,186 | -0.17% | 3,700 | - | -1% | - | - |
| 06/03 | 1,191 | 1,191 | 1,181 | 1,188 | -0.25% | 5,600 | - | -0.83% | - | - |
| 06/02 | 1,191 | 1,191 | 1,185 | 1,191 | 0% | 2,300 | - | -0.58% | - | - |
| 06/01 | 1,190 | 1,192 | 1,187 | 1,191 | -0.25% | 4,600 | - | -0.58% | - | - |
| 05/29 | 1,195 | 1,201 | 1,194 | 1,194 | -0.42% | 3,500 | - | -0.25% | - | - |
| 05/28 | 1,200 | 1,203 | 1,199 | 1,199 | -0.33% | 1,600 | - | +0.17% | - | - |
| 05/27 | 1,199 | 1,203 | 1,199 | 1,203 | +0.33% | 3,700 | - | +0.5% | - | - |
| 05/26 | 1,197 | 1,199 | 1,197 | 1,199 | +0.17% | 400 | - | +0.25% | - | - |
| 05/25 | 1,198 | 1,205 | 1,197 | 1,197 | 0% | 5,900 | - | +0.17% | - | - |
| 05/22 | 1,196 | 1,200 | 1,189 | 1,197 | +0.67% | 2,900 | - | +0.17% | - | - |
| 05/21 | 1,196 | 1,200 | 1,188 | 1,189 | -0.42% | 4,700 | - | -0.42% | - | - |
| 05/20 | 1,205 | 1,205 | 1,186 | 1,194 | -0.91% | 5,700 | - | 0% | - | - |
| 05/19 | 1,205 | 1,206 | 1,201 | 1,205 | 0% | 3,600 | - | +0.92% | - | - |
| 05/18 | 1,204 | 1,205 | 1,203 | 1,205 | +0.08% | 3,900 | - | +0.92% | - | - |
| 05/15 | 1,214 | 1,214 | 1,203 | 1,204 | +0.17% | 2,600 | - | +0.84% | - | - |
| 05/14 | 1,211 | 1,211 | 1,202 | 1,202 | -0.74% | 2,000 | - | +0.75% | - | - |
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 | |
| 2007年 3月期 | 760 4/3 | 280 12/22 | 151,000 12/25 | - | - | +15.47% 1/22 | -21.69% 5/23 |
| 2008年 3月期 | 385 6/19 | 242 9/18 | 65,000 6/18 | - | - | +16.71% 6/19 | -14.79% 8/27 |
| 2009年 3月期 | 275 4/22 | 100 10/9 | 34,000 10/9 | - | - | +18.94% 12/12 | -27.38% 10/10 |
| 2010年 3月期 | 190 6/30 6/26 他2件 | 146 11/24 | 20,000 11/24 | - | - | +13.89% 4/28 | -9.48% 12/1 |
| 2011年 3月期 | 187 4/28 | 128 11/19 | 33,000 11/18 | 17億2731万 | 11億8233万 | +11.42% 4/11 | -13.95% 11/18 |
| 2012年 3月期 | 280 2/14 | 138 11/25 6/10 他2件 | 140,000 2/14 | 25億8636万 | 12億7470万 | +44.16% 2/14 | -18.39% 11/21 |
| 2013年 3月期 | 603 1/29 1/28 | 192 5/24 | 174,000 1/28 | 55億6991万 | 17億7350万 | +73.2% 1/7 | -25.37% 2/18 |
| 2014年 3月期 | 430 1/20 | 286 8/22 | 126,000 12/13 | 39億7204万 | 26億4178万 | +27.07% 11/7 | -14.89% 6/13 |
| 2015年 3月期 | 432 5/15 | 313 4/11 | 153,000 5/14 | 39億9052万 | 28億9128万 | +22.7% 5/14 | -5.67% 10/17 |
| 2016年 3月期 | 460 7/16 7/15 他2件 | 303 2/23 | 148,000 3/7 | 42億4916万 | 27億9890万 | +15.53% 3/7 | -11.95% 2/15 |
| 2017年 3月期 | 460 11/30 | 313 9/1 | 204,800 11/1 | 42億4916万 | 28億9128万 | +18.54% 11/30 | -11.3% 9/1 |
| 2018年 3月期 | 1,239 3/30 | 397 4/4 | 1,923,100 12/25 | 107億1780万 | 34億3419万 | +52.75% 3/16 | -14.06% 2/15 |
| 2019年 3月期 | 1,570 2/6 | 850 7/6 7/5 | 1,537,300 4/2 | 135億8107万 | 73億5281万 | +27.65% 4/22 | -22.7% 12/26 |
| 2020年 3月期 | 2,183 6/17 | 865 3/17 3/13 | 302,400 10/31 | 188億8375万 | 74億8256万 | +24.06% 4/20 | -32.28% 3/16 |
| 2021年 3月期 | 1,557 1/19 | 938 4/3 | 368,800 7/30 | 134億6862万 | 81億1404万 | +14.35% 12/23 | -9.09% 6/15 |
| 2022年 3月期 | 1,455 5/7 | 788 3/9 | 322,000 2/3 | 125億8628万 | 68億1649万 | +6.3% 9/10 | -15.96% 2/7 |
| 2023年 3月期 | 1,013 6/10 | 820 9/28 | 89,000 5/11 | 87億6282万 | 70億4026万 | +7.06% 5/11 | -5.01% 8/1 |
| 2024年 3月期 | 1,199 2/27 | 864 10/24 | 243,700 12/22 | 102億9423万 | 74億1803万 | +12.96% 1/5 | -6.92% 4/2 |
| 2025年 3月期 | 1,257 7/17 | 925 8/5 | 103,200 7/25 | 107億9220万 | 79億4176万 | +9.04% 7/3 | -21.09% 8/5 |
| 2026年 3月期 | 1,297 1/20 | 985 4/9 | 75,500 7/24 | 111億3563万 | 84億5690万 | +6.04% 5/8 | -4.24% 2/17 |
| 最新 | 1,279 2026/10/7 | 2,800 | 109億8109万 | -0.93% 1,291 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -37%（0.63倍）
- 1992/12/25 vs 1991/12/26
- -69%（0.31倍）
- 1993/12/27 vs 1992/12/25
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/27
- 125%（2.25倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/27 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/29 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/29
- 64%（1.64倍）
- 1999/12/30 vs 1998/12/30
- 65%（1.65倍）
- 2000/12/28 vs 1999/12/30
- -45%（0.55倍）
- 2001/12/28 vs 2000/12/28
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/25 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/25 vs 2008/12/25
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/25
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- 61%（1.61倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/10/07 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
100円（2008/10/09） - 1179%（12.79倍）
1,279円（10/7）
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。
