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
09/29	526	526	516	522	-1.32%	10,500	-	0%
09/28	530	530	524	529	+1.54%	52,300	-	+1.15%
09/25	520	522	519	521	+0.19%	10,700	-	-0.19%
09/24	520	522	519	520	+0.19%	9,600	-	-0.38%
09/18	520	521	519	519	-0.19%	2,900	-	-0.76%
09/17	519	521	517	520	0%	3,000	-	-0.57%
09/16	519	520	519	520	+0.19%	300	-	-0.76%
09/15	517	519	517	519	+0.39%	900	-	-0.95%
09/14	519	519	515	517	-0.39%	2,000	-	-1.34%
09/11	521	521	515	519	-0.19%	1,300	-	-0.95%
09/10	522	522	510	520	-0.19%	3,700	-	-0.95%
09/09	520	525	520	521	0%	1,000	-	-0.76%
09/08	521	521	520	521	0%	3,000	-	-0.76%
09/07	521	523	521	521	0%	2,400	-	-0.76%
09/04	524	524	521	521	-0.38%	1,900	-	-0.95%
09/03	523	524	522	523	0%	2,000	-	-0.57%
09/02	527	530	523	523	-0.76%	2,900	-	-0.57%
09/01	528	529	527	527	-0.57%	2,300	-	0%
08/31	530	530	527	530	+0.19%	1,700	-	+0.57%
08/28	526	529	523	529	+0.76%	2,100	-	+0.38%
08/27	524	525	523	525	+0.38%	1,500	-	-0.38%
08/26	523	525	523	523	-0.57%	3,600	-	-0.76%
08/25	526	526	524	526	+0.57%	2,500	-	0%
08/24	523	523	522	523	0%	2,700	-	-0.57%
08/21	524	525	523	523	0%	1,300	-	-0.57%
08/20	523	524	523	523	0%	1,400	-	-0.38%
08/19	525	526	523	523	-0.38%	2,200	-	-0.38%
08/18	525	526	524	525	0%	3,000	-	0%
08/17	（IR情報）16:00 ハッピーメディア『地域みっちゃく生活情報誌』ＶＣ加盟契約締結のお知らせ
08/17	531	531	524	525	-1.13%	2,700	-	+0.19%
08/14	530	532	526	531	+0.19%	2,500	-	+1.34%
08/13	528	532	527	530	0%	1,400	-	+1.34%
08/12	530	530	526	530	+0.57%	2,600	-	+1.53%
08/10	526	527	524	527	+0.76%	2,100	-	+1.15%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	524	525	523	523	-0.19%	600	-	+0.58%
08/06	526	526	524	524	-0.38%	1,300	-	+0.96%
08/05	526	527	526	526	0%	900	-	+1.35%
08/04	526	526	526	526	0%	700	-	+1.54%
08/03	529	529	526	526	-0.38%	1,600	-	+1.74%
07/31	528	528	528	528	0%	500	-	+2.33%
07/30	530	530	528	528	-0.38%	1,000	-	+2.52%
07/29	532	533	530	530	-0.56%	1,300	-	+2.91%
07/28	532	533	526	533	+0.76%	2,200	-	+3.9%
07/27	530	530	527	529	-0.19%	8,000	-	+3.32%
07/24	530	530	528	530	+0.38%	3,200	-	+3.72%
07/23	525	529	519	528	+0.96%	4,300	-	+3.73%
07/22	524	524	519	523	+0.58%	2,600	-	+2.95%
07/21	517	520	517	520	+1.17%	2,500	-	+2.77%
07/17	516	525	508	514	-0.39%	4,200	-	+1.78%
07/16	513	517	512	516	+0.39%	3,400	-	+2.38%
07/15	515	516	514	514	-0.19%	1,300	-	+2.19%
07/14	516	516	511	515	-0.19%	1,100	-	+2.59%
07/13	515	516	511	516	+0.78%	1,600	-	+3.2%
07/10	515	515	508	512	-0.19%	1,200	-	+2.61%
07/09	514	515	507	513	+0.39%	2,200	-	+3.22%
07/08	509	511	507	511	+0.79%	2,100	-	+3.02%
07/07	505	507	505	507	+0.4%	1,100	-	+2.42%
07/06	509	510	505	505	-0.2%	2,400	-	+2.02%
07/03	504	509	504	506	+0.4%	900	-	+2.22%
07/02	508	509	504	504	-0.59%	1,700	-	+2.02%
07/01	508	508	502	507	-0.2%	1,200	-	+2.63%
06/30	506	508	500	508	+0.99%	2,200	-	+3.04%
06/29	505	506	502	503	-0.4%	2,500	-	+2.03%
06/26	500	505	500	505	-0.98%	3,900	-	+2.43%
06/25	508	510	500	510	+1.19%	3,400	-	+3.66%
06/24	500	504	500	504	+1%	2,200	-	+2.44%
06/23	498	499	498	499	+0.6%	1,300	-	+1.63%
06/22	498	498	492	496	-0.4%	2,600	-	+1.02%
06/19	492	498	492	498	+1.22%	2,100	-	+1.43%
06/18	491	496	487	492	+0.2%	2,100	-	+0.2%
06/17	496	497	490	491	-1.01%	1,500	-	-0.2%
06/16	494	496	490	496	+0.4%	3,000	-	+0.81%
06/15	489	495	489	494	+1.65%	3,600	-	+0.2%
06/12	489	494	486	486	-0.21%	1,300	-	-1.42%
06/11	480	487	480	487	+1.88%	1,200	-	-1.42%
06/10	476	480	475	478	+0.42%	1,300	-	-3.43%
06/09	475	479	474	476	+0.21%	1,600	-	-4.03%
06/08	481	482	475	475	-1.25%	3,400	-	-4.43%
06/05	485	485	480	481	-0.82%	3,300	-	-3.61%
06/04	491	494	485	485	-1.22%	5,700	-	-3%
06/03	497	498	491	491	-1.21%	3,100	-	-2%
06/02	495	497	492	497	+0.4%	1,700	-	-1%
06/01	495	495	492	495	+0.61%	1,800	-	-1.59%
05/29	494	498	491	492	-0.4%	3,300	-	-2.19%
05/28	499	499	493	494	-0.2%	2,800	-	-1.98%
05/27	499	500	494	495	-0.2%	4,100	-	-1.79%
05/26	496	499	494	496	-0.8%	4,300	-	-1.78%
05/25	500	502	493	500	+1.01%	5,000	-	-1.19%
05/22	497	499	495	495	-0.4%	1,600	-	-2.17%
05/21	497	502	496	497	0%	5,200	-	-1.78%
05/20	497	498	495	497	-1%	2,100	-	-1.97%
05/19	498	504	494	502	+1.41%	4,800	-	-0.99%
05/18	500	500	491	495	-1%	4,900	-	-2.56%
05/15	499	500	498	500	+0.2%	1,400	-	-1.77%
05/14	505	505	499	499	-0.6%	5,800	-	-1.96%
05/13	507	507	502	502	-0.99%	3,000	-	-1.57%
05/12	506	508	505	507	0%	2,400	-	-0.59%
05/11	511	514	506	507	-0.78%	9,600	-	-0.59%
05/08	（IR情報）16:00 通期個別業績予想と実績との差異に関するお知らせ
05/08	（IR情報）16:00 2026年3月期決算補足説明資料
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	510	525	510	511	+0.2%	8,000	-	+0.2%
05/07	516	516	510	510	+0.2%	2,800	-	+0.2%
05/01	509	509	509	509	+0.79%	500	-	0%

中広（2139）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート