クレオ（9698）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,200
- 始値
- 1,206
- 高値
- 1,207
- 安値
- 1,196
- 終値 +0.5%
- 1,206
- 出来高 -22.22%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,198 - 株価（25日）
移動平均値 - +1.17%
1,192 - 出来高（5日）
移動平均値 - +32.08%
2,120
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,206 | 1,207 | 1,196 | 1,206 | +0.5% | 2,800 | 103億5433万 | +1.17% | 11.39 | 1.21 |
| 05/07 | 1,204 | 1,208 | 1,191 | 1,200 | +1.18% | 3,600 | 103億282万 | +0.67% | 11.33 | 1.2 |
| 05/01 | 1,198 | 1,198 | 1,186 | 1,186 | -1% | 2,000 | 101億8262万 | -0.67% | 11.2 | 1.19 |
| 04/30 | 1,190 | 1,198 | 1,189 | 1,198 | -0.08% | 800 | 102億8565万 | +0.17% | 11.31 | 1.2 |
| 04/28 | 1,192 | 1,209 | 1,188 | 1,199 | +0.76% | 1,400 | 102億9423万 | +0.25% | 11.32 | 1.2 |
| 04/27 | 1,180 | 1,190 | 1,170 | 1,190 | +0.42% | 2,900 | 102億1696万 | -0.5% | 11.24 | 1.19 |
| 04/24 | 1,191 | 1,191 | 1,181 | 1,185 | -0.17% | 4,000 | 101億7404万 | -0.84% | 11.19 | 1.19 |
| 04/23 | 1,181 | 1,188 | 1,177 | 1,187 | +0.59% | 3,500 | 101億9121万 | -0.75% | 11.21 | 1.19 |
| 04/22 | 1,188 | 1,189 | 1,178 | 1,180 | -0.67% | 1,700 | 101億3111万 | -1.42% | 11.14 | 1.18 |
| 04/21 | 1,190 | 1,190 | 1,171 | 1,188 | 0% | 3,200 | 101億9979万 | -0.92% | 11.22 | 1.19 |
| 04/20 | 1,195 | 1,195 | 1,187 | 1,188 | -0.17% | 1,100 | 101億9979万 | -1% | 11.22 | 1.19 |
| 04/17 | 1,191 | 1,191 | 1,182 | 1,190 | +0.85% | 3,800 | 102億1696万 | -0.92% | 11.24 | 1.19 |
| 04/16 | 1,179 | 1,184 | 1,177 | 1,180 | +0.08% | 1,700 | 101億3111万 | -1.75% | 11.14 | 1.18 |
| 04/15 | 1,185 | 1,187 | 1,170 | 1,179 | -0.42% | 7,200 | 101億2252万 | -2% | 11.13 | 1.18 |
| 04/14 | 1,188 | 1,188 | 1,184 | 1,184 | -0.25% | 1,500 | 101億6545万 | -1.66% | 11.18 | 1.18 |
| 04/13 | 1,183 | 1,192 | 1,183 | 1,187 | -0.34% | 1,400 | 101億9121万 | -1.49% | 11.21 | 1.19 |
| 04/10 | 1,194 | 1,194 | 1,191 | 1,191 | -0.25% | 2,500 | 102億2555万 | -1.16% | 11.25 | 1.19 |
| 04/09 | 1,200 | 1,200 | 1,194 | 1,194 | -0.5% | 4,200 | 102億5131万 | -0.91% | 11.27 | 1.19 |
| 04/08 | 1,206 | 1,206 | 1,195 | 1,200 | +0.08% | 7,300 | 103億282万 | -0.41% | 11.33 | 1.2 |
| 04/07 | 1,203 | 1,211 | 1,191 | 1,199 | +0.5% | 31,900 | 102億9423万 | -0.5% | 11.32 | 1.2 |
| 04/06 | 1,200 | 1,203 | 1,188 | 1,193 | -0.67% | 15,000 | 102億4272万 | -1% | 11.27 | 1.19 |
| 04/03 | 1,194 | 1,203 | 1,180 | 1,201 | +0.59% | 7,300 | 103億1141万 | -0.33% | 11.34 | 1.2 |
| 04/02 | 1,206 | 1,206 | 1,193 | 1,194 | -0.67% | 2,900 | 102億5131万 | -1% | 11.27 | 1.19 |
| 04/01 | 1,199 | 1,202 | 1,181 | 1,202 | +0.08% | 5,100 | 103億1999万 | -0.33% | 11.35 | 1.2 |
| 03/31 | 1,184 | 1,201 | 1,180 | 1,201 | +0.25% | 11,300 | 103億1141万 | -0.41% | 11.52 | 1.2 |
| 03/30 | 1,163 | 1,200 | 1,155 | 1,198 | -4.01% | 12,300 | 102億8565万 | -0.75% | 11.49 | 1.2 |
| 03/27 | 1,236 | 1,248 | 1,230 | 1,248 | +1.05% | 14,600 | 107億1493万 | +3.4% | 11.97 | 1.25 |
| 03/26 | 1,263 | 1,264 | 1,222 | 1,235 | +2.66% | 27,600 | 106億332万 | +2.49% | 11.85 | 1.24 |
| 03/25 | 1,212 | 1,219 | 1,195 | 1,203 | +0.67% | 26,200 | 103億2858万 | -0.08% | 11.54 | 1.2 |
| 03/24 | 1,194 | 1,195 | 1,181 | 1,195 | +2.66% | 1,600 | 102億5989万 | -0.75% | 11.46 | 1.2 |
| 03/23 | 1,205 | 1,208 | 1,162 | 1,164 | -4.28% | 18,200 | 99億9374万 | -3.4% | 11.17 | 1.16 |
| 03/19 | 1,214 | 1,222 | 1,214 | 1,216 | -0.16% | 3,800 | 104億4019万 | +0.75% | 11.67 | 1.22 |
| 03/18 | 1,219 | 1,222 | 1,215 | 1,218 | 0% | 5,900 | 104億5736万 | +0.83% | 11.69 | 1.22 |
| 03/17 | 1,221 | 1,221 | 1,208 | 1,218 | +0.66% | 2,200 | 104億5736万 | +0.74% | 11.69 | 1.22 |
| 03/16 | 1,209 | 1,210 | 1,203 | 1,210 | -0.49% | 2,900 | 103億8868万 | +0.08% | 11.61 | 1.21 |
| 03/13 | 1,200 | 1,225 | 1,200 | 1,216 | +0.75% | 4,900 | 104億4019万 | +0.5% | 11.67 | 1.22 |
| 03/12 | 1,210 | 1,214 | 1,204 | 1,207 | -0.58% | 3,300 | 103億6292万 | -0.33% | 11.58 | 1.21 |
| 03/11 | 1,221 | 1,226 | 1,212 | 1,214 | -0.57% | 2,200 | 104億2302万 | +0.17% | 11.65 | 1.21 |
| 03/10 | 1,198 | 1,227 | 1,198 | 1,221 | +1.92% | 12,200 | 104億8312万 | +0.66% | 11.71 | 1.22 |
| 03/09 | 1,197 | 1,205 | 1,170 | 1,198 | +0.17% | 13,100 | 102億8565万 | -1.32% | 11.49 | 1.2 |
| 03/06 | 1,178 | 1,202 | 1,178 | 1,196 | +0.5% | 4,900 | 102億6848万 | -1.56% | 11.47 | 1.2 |
| 03/05 | 1,199 | 1,199 | 1,187 | 1,190 | +0.93% | 2,800 | 102億1696万 | -2.38% | 11.42 | 1.19 |
| 03/04 | 1,194 | 1,194 | 1,163 | 1,179 | -1.67% | 9,500 | 101億2252万 | -3.6% | 11.31 | 1.18 |
| 03/03 | 1,202 | 1,202 | 1,196 | 1,199 | -0.17% | 13,400 | 102億9423万 | -2.28% | 11.5 | 1.2 |
| 03/02 | 1,208 | 1,212 | 1,199 | 1,201 | -0.58% | 15,900 | 103億1141万 | -2.44% | 11.52 | 1.2 |
| 02/27 | 1,214 | 1,214 | 1,197 | 1,208 | -0.25% | 24,700 | 103億7151万 | -2.11% | 11.59 | 1.21 |
| 02/26 | 1,210 | 1,211 | 1,200 | 1,211 | +0.75% | 14,300 | 103億9726万 | -2.18% | 11.62 | 1.21 |
| 02/25 | 1,209 | 1,213 | 1,200 | 1,202 | -0.5% | 12,500 | 103億1999万 | -3.14% | 11.53 | 1.2 |
| 02/24 | 1,207 | 1,208 | 1,199 | 1,208 | 0% | 12,400 | 103億7151万 | -2.89% | 11.59 | 1.21 |
| 02/20 | 1,208 | 1,208 | 1,203 | 1,208 | 0% | 6,600 | 103億7151万 | -3.05% | 11.59 | 1.21 |
| 02/19 | 1,209 | 1,210 | 1,201 | 1,208 | -0.08% | 3,600 | 103億7151万 | -3.28% | 11.59 | 1.21 |
| 02/18 | 1,200 | 1,209 | 1,200 | 1,209 | +0.75% | 3,700 | 103億8009万 | -3.36% | 11.6 | 1.21 |
| 02/17 | 1,200 | 1,200 | 1,195 | 1,200 | -0.25% | 3,800 | 103億282万 | -4.23% | 11.51 | 1.2 |
| 02/16 | 1,203 | 1,210 | 1,191 | 1,203 | -0.91% | 15,000 | 103億2858万 | -4.22% | 11.54 | 1.2 |
| 02/13 | 1,232 | 1,232 | 1,210 | 1,214 | -0.9% | 9,800 | 104億2302万 | -3.5% | 11.65 | 1.21 |
| 02/12 | 1,236 | 1,236 | 1,210 | 1,225 | -0.89% | 19,900 | 105億1746万 | -2.78% | 11.75 | 1.23 |
| 02/10 | 1,238 | 1,243 | 1,232 | 1,236 | -0.08% | 4,100 | 106億1191万 | -1.9% | 11.86 | 1.24 |
| 02/09 | 1,242 | 1,243 | 1,228 | 1,237 | 0% | 7,900 | 106億2049万 | -1.9% | 11.87 | 1.24 |
| 02/06 | 1,234 | 1,238 | 1,227 | 1,237 | +0.24% | 5,700 | 106億2049万 | -1.9% | 11.87 | 1.24 |
| 02/05 | 1,235 | 1,242 | 1,226 | 1,234 | -0.08% | 2,500 | 105億9473万 | -2.22% | 11.84 | 1.23 |
| 02/04 | 1,230 | 1,245 | 1,226 | 1,235 | +0.24% | 4,400 | 106億332万 | -2.06% | 11.85 | 1.24 |
| 02/03 | 1,234 | 1,238 | 1,232 | 1,232 | +0.16% | 1,100 | 105億7756万 | -2.3% | 11.82 | 1.23 |
| 02/02 | 1,251 | 1,251 | 1,225 | 1,230 | -0.65% | 7,100 | 105億6039万 | -2.38% | 11.8 | 1.23 |
| 01/30 | 1,244 | 1,244 | 1,238 | 1,238 | -0.56% | 4,900 | 106億2908万 | -1.67% | 11.88 | 1.24 |
| 01/29 | 1,224 | 1,245 | 1,208 | 1,245 | -3.26% | 23,600 | 106億8918万 | -0.95% | 11.94 | 1.25 |
| 01/28 | 1,284 | 1,293 | 1,226 | 1,287 | -0.16% | 10,800 | 110億4978万 | +2.47% | 12.35 | 1.29 |
| 01/27 | 1,282 | 1,292 | 1,282 | 1,289 | 0% | 1,400 | 110億6695万 | +2.87% | 12.37 | 1.29 |
| 01/26 | 1,282 | 1,290 | 1,281 | 1,289 | +0.55% | 700 | 110億6695万 | +3.2% | 12.37 | 1.29 |
| 01/23 | 1,295 | 1,295 | 1,277 | 1,282 | -0.54% | 4,800 | 110億685万 | +2.89% | 12.3 | 1.28 |
| 01/22 | 1,294 | 1,294 | 1,285 | 1,289 | -0.54% | 3,000 | 110億6695万 | +3.7% | 12.37 | 1.29 |
| 01/21 | 1,285 | 1,296 | 1,250 | 1,296 | +0.86% | 7,900 | 111億2705万 | +4.6% | 12.43 | 1.3 |
| 01/20 | 1,289 | 1,297 | 1,280 | 1,285 | +0.23% | 4,500 | 110億3260万 | +4.05% | 12.33 | 1.29 |
| 01/19 | 1,275 | 1,282 | 1,275 | 1,282 | +0.79% | 5,400 | 110億685万 | +4.14% | 12.3 | 1.28 |
| 01/16 | 1,268 | 1,272 | 1,268 | 1,272 | +0.32% | 2,100 | 109億2099万 | +3.58% | 12.2 | 1.27 |
| 01/15 | 1,263 | 1,269 | 1,262 | 1,268 | +0.48% | 1,400 | 108億8665万 | +3.59% | 12.16 | 1.27 |
| 01/14 | 1,261 | 1,269 | 1,261 | 1,262 | 0% | 900 | 108億3513万 | +3.36% | 12.11 | 1.26 |
| 01/13 | 1,266 | 1,270 | 1,260 | 1,262 | +0.16% | 4,500 | 108億3513万 | +3.53% | 12.11 | 1.26 |
| 01/09 | 1,260 | 1,260 | 1,254 | 1,260 | +0.08% | 3,300 | 108億1796万 | +3.62% | 12.09 | 1.26 |
| 01/08 | 1,258 | 1,259 | 1,246 | 1,259 | +0.08% | 7,100 | 108億938万 | +3.71% | 12.08 | 1.26 |
| 01/07 | 1,247 | 1,258 | 1,247 | 1,258 | +1.04% | 2,400 | 108億79万 | +3.8% | 12.07 | 1.26 |
| 01/06 | 1,240 | 1,245 | 1,238 | 1,245 | +0.16% | 6,700 | 106億8918万 | +2.98% | 11.94 | 1.25 |
| 01/05 | 1,253 | 1,257 | 1,243 | 1,243 | -0.8% | 6,000 | 106億7201万 | +3.07% | 11.92 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 1,240 | 1,253 | 1,240 | 1,253 | +0.48% | 6,300 | 107億5786万 | +4.07% | 12.02 | 1.31 |
| 12/29 | 1,229 | 1,247 | 1,226 | 1,247 | +1.88% | 6,500 | 107億635万 | +3.83% | 11.96 | 1.31 |
| 12/26 | 1,228 | 1,228 | 1,221 | 1,224 | +0.33% | 6,000 | 105億888万 | +2.17% | 11.74 | 1.28 |
| 12/25 | 1,217 | 1,221 | 1,206 | 1,220 | +0.91% | 6,000 | 104億7453万 | +2.01% | 11.7 | 1.28 |
| 12/24 | 1,207 | 1,216 | 1,205 | 1,209 | +0.5% | 4,900 | 103億8009万 | +1.34% | 11.6 | 1.27 |
| 12/23 | 1,209 | 1,209 | 1,202 | 1,203 | -0.41% | 1,300 | 103億2858万 | +0.92% | 11.54 | 1.26 |
| 12/22 | 1,206 | 1,208 | 1,202 | 1,208 | -0.08% | 900 | 103億7151万 | +1.51% | 11.59 | 1.27 |
| 12/19 | 1,202 | 1,209 | 1,198 | 1,209 | +0.67% | 3,000 | 103億8009万 | +1.68% | 11.6 | 1.27 |
| 12/18 | 1,204 | 1,204 | 1,195 | 1,201 | -0.08% | 2,100 | 103億1141万 | +1.09% | 11.52 | 1.26 |
| 12/17 | 1,198 | 1,202 | 1,196 | 1,202 | 0% | 4,800 | 103億1999万 | +1.26% | 11.53 | 1.26 |
| 12/16 | 1,200 | 1,211 | 1,199 | 1,202 | -0.25% | 5,000 | 103億1999万 | +1.35% | 11.53 | 1.26 |
| 12/15 | 1,205 | 1,210 | 1,197 | 1,205 | +0.25% | 5,200 | 103億4575万 | +1.69% | 11.56 | 1.26 |
| 12/12 | 1,203 | 1,203 | 1,193 | 1,202 | +0.92% | 4,400 | 103億1999万 | +1.52% | 11.53 | 1.26 |
| 12/11 | 1,195 | 1,203 | 1,187 | 1,191 | +0.08% | 3,200 | 102億2555万 | +0.68% | 11.43 | 1.25 |
| 12/10 | 1,180 | 1,196 | 1,180 | 1,190 | -0.58% | 5,100 | 102億1696万 | +0.59% | 11.42 | 1.25 |
| 12/09 | 1,191 | 1,200 | 1,191 | 1,197 | +0.93% | 2,800 | 102億7706万 | +1.18% | 11.48 | 1.25 |
| 12/08 | 1,201 | 1,201 | 1,186 | 1,186 | -0.5% | 2,300 | 101億8262万 | +0.34% | 11.38 | 1.24 |
| 12/05 | 1,204 | 1,204 | 1,187 | 1,192 | -1.08% | 2,800 | 102億3414万 | +0.85% | 11.44 | 1.25 |
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 | 1,206 2026/5/8 | 2,800 | 103億5433万 | +1.17% 1,192 | |||
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）
- 2026/05/08 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
100円（2008/10/09） - 1106%（12.06倍）
1,206円（5/8）
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。
