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
10/27	367	371	367	368	0%	400	-	-2.9%
10/26	366	374	365	368	+0.27%	6,200	-	-2.9%
10/23	（IR情報）15:30 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
10/23	375	375	366	367	-1.61%	17,400	-	-3.42%
10/22	375	376	371	373	-0.53%	21,400	-	-1.84%
10/21	373	375	373	375	+0.27%	10,000	-	-1.57%
10/20	379	379	373	374	-1.06%	3,200	-	-1.84%
10/19	377	378	374	378	0%	4,700	-	-1.05%
10/16	375	378	373	378	+0.8%	2,700	-	-1.05%
10/15	380	380	375	375	-1.06%	4,000	-	-2.09%
10/14	380	380	377	379	-0.52%	4,400	-	-1.04%
10/13	382	382	379	381	-0.52%	19,300	-	-0.52%
10/09	379	383	379	383	+1.06%	30,600	-	-0.26%
10/08	376	384	376	379	-1.04%	19,400	-	-1.3%
10/07	381	383	381	383	0%	4,000	-	-0.26%
10/06	381	383	380	383	+0.52%	1,300	-	-0.26%
10/05	381	381	379	381	+0.26%	2,400	-	-0.78%
10/02	385	385	380	380	-1.3%	3,200	-	-1.04%
10/01	379	385	379	385	+1.32%	28,200	-	+0.26%
09/30	380	383	380	380	-0.78%	16,700	-	-1.04%
09/29	381	383	381	383	+0.26%	3,400	-	-0.52%
09/28	382	383	379	382	0%	10,200	-	-0.78%
09/25	381	383	380	382	-0.26%	6,100	-	-0.78%
09/24	383	383	382	383	+0.26%	33,400	-	-0.52%
09/18	381	382	379	382	-0.26%	18,300	-	-0.78%
09/17	384	384	381	383	0%	36,300	-	-0.78%
09/16	383	384	380	383	0%	20,700	-	-0.78%
09/15	382	386	381	383	+0.26%	22,200	-	-0.78%
09/14	384	384	381	382	-0.52%	13,600	-	-1.29%
09/11	386	386	381	384	-0.78%	35,200	-	-0.52%
09/10	386	388	385	387	0%	17,300	-	+0.26%
09/09	385	389	385	387	+0.52%	19,600	-	+0.52%
09/08	392	392	385	385	-1.79%	39,300	-	0%
09/07	384	395	383	392	+1.55%	72,200	-	+2.08%
09/04	385	386	382	386	0%	7,900	-	+0.78%
09/03	384	386	384	386	+0.52%	4,000	-	+0.78%
09/02	386	389	384	384	-1.03%	10,800	-	+0.52%
09/01	385	390	385	388	+0.78%	16,400	-	+1.57%
08/31	382	386	381	385	+0.52%	18,000	-	+1.05%
08/28	387	387	383	383	-1.03%	21,600	-	+0.52%
08/27	385	387	382	387	+1.04%	9,600	-	+1.84%
08/26	382	385	381	383	-0.26%	20,700	-	+0.79%
08/25	387	388	381	384	-1.03%	17,400	-	+1.32%
08/24	387	388	386	388	0%	8,400	-	+2.37%
08/21	385	389	385	388	0%	22,800	-	+2.65%
08/20	382	388	382	388	+1.04%	25,200	-	+2.65%
08/19	379	384	377	384	+0.26%	44,200	-	+1.86%
08/18	389	392	379	383	-1.54%	77,000	-	+1.86%
08/17	390	390	386	389	+0.78%	22,400	-	+3.46%
08/14	386	391	384	386	-0.26%	65,500	-	+2.66%
08/13	387	389	377	387	-0.26%	64,800	-	+3.2%
08/12	393	396	387	388	-3.24%	98,800	-	+3.47%
08/10	384	410	384	401	+6.65%	162,000	-	+7.22%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	374	376	372	376	+1.08%	52,000	-	+0.8%
08/06	371	375	371	372	-0.27%	15,300	-	0%
08/05	373	373	371	373	0%	35,900	-	+0.27%
08/04	372	373	371	373	+0.27%	2,800	-	+0.27%
08/03	372	373	370	372	0%	3,500	-	0%
07/31	374	374	371	372	-0.27%	7,900	-	0%
07/30	373	373	370	373	+0.27%	4,700	-	+0.27%
07/29	372	374	372	372	0%	1,400	-	+0.27%
07/28	371	373	370	372	-0.53%	9,900	-	+0.27%
07/27	372	374	371	374	+0.54%	5,700	-	+0.81%
07/24	370	372	370	372	+0.54%	1,400	-	+0.54%
07/23	369	373	369	370	-0.27%	14,000	-	0%
07/22	372	373	370	371	-0.27%	14,100	-	+0.27%
07/21	374	374	369	372	0%	8,600	-	+0.54%
07/17	374	374	369	372	-0.27%	6,100	-	+0.54%
07/16	371	375	371	373	-0.27%	7,300	-	+0.81%
07/15	373	375	372	374	0%	15,800	-	+1.36%
07/14	371	375	370	374	+0.81%	4,500	-	+1.36%
07/13	374	374	371	371	-1.59%	17,200	-	+0.54%
07/10	376	378	374	377	+0.27%	10,600	-	+2.17%
07/09	373	376	371	376	+1.08%	6,600	-	+1.9%
07/08	371	374	370	372	-0.27%	7,900	-	+0.81%
07/07	370	374	370	373	+0.54%	7,700	-	+1.36%
07/06	371	375	369	371	0%	15,800	-	+0.82%
07/03	366	375	366	371	+1.09%	8,300	-	+0.82%
07/02	363	370	363	367	-0.81%	19,700	-	-0.27%
07/01	372	372	366	370	+0.27%	10,100	-	+0.54%
06/30	371	373	368	369	-0.81%	5,700	-	+0.54%
06/29	365	372	365	372	+1.09%	4,900	-	+1.09%
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	376	376	368	368	-0.27%	7,900	-	0%
06/25	367	373	367	369	+1.1%	18,300	-	+0.27%
06/24	362	365	357	365	+1.96%	5,000	-	-0.82%
06/23	356	358	356	358	-1.65%	5,400	-	-2.72%
06/22	366	367	364	364	-0.82%	1,700	-	-1.09%
06/19	367	367	367	367	0%	9,200	-	-0.27%
06/18	369	369	365	367	-0.54%	5,500	-	-0.54%
06/17	（IR情報）15:30 組織変更及び執行役員等人事に関するお知らせ
06/17	367	369	366	369	+0.27%	3,300	-	0%
06/16	366	369	365	368	+0.55%	6,900	-	-0.27%
06/15	369	369	359	366	-0.81%	25,000	-	-1.08%
06/12	367	370	361	369	+0.82%	22,800	-	-0.27%
06/11	364	367	363	366	0%	7,000	-	-0.81%
06/10	366	370	364	366	-1.35%	7,100	-	-0.81%
06/09	377	380	365	371	-0.8%	26,600	-	+0.54%
06/08	370	383	361	374	-2.35%	51,100	-	+1.63%
06/05	369	385	360	383	+5.8%	20,700	-	+4.08%
06/04	361	365	361	362	-0.82%	900	-	-1.36%
06/03	362	366	361	365	+0.83%	2,900	-	-0.54%
06/02	365	370	359	362	-0.82%	11,200	-	-1.36%

セントラル総合開発（3238）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート