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
09/15	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	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	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	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%
06/01	367	369	365	365	-1.08%	6,000	-	-0.54%
05/29	368	371	367	369	0%	2,300	-	+0.54%
05/28	364	369	363	369	+1.37%	3,700	-	+0.82%
05/27	372	372	363	364	-2.15%	7,800	-	-0.55%
05/26	372	374	370	372	0%	4,800	-	+1.64%
05/25	372	380	371	372	-0.27%	5,200	-	+1.64%
05/22	14:00 分譲マンション「クレアホームズ松山駅Ｊ.ＣＲＥＳＴタワー」事業の実施について
05/22	379	379	372	373	+0.54%	9,200	-	+2.19%
05/21	368	375	368	371	+0.82%	6,300	-	+1.64%
05/20	365	368	363	368	-0.27%	4,000	-	+1.1%
05/19	15:30 剰余金の配当に関するお知らせ
05/19	363	369	363	369	+1.65%	4,000	-	+1.37%
05/18	376	376	363	363	-3.46%	8,900	-	-0.27%
05/15	379	379	372	376	-0.53%	10,400	-	+3.58%
05/14	375	379	374	378	+1.34%	7,700	-	+4.42%
05/13	373	376	368	373	0%	8,600	-	+3.32%
05/12	373	374	363	373	+0.81%	15,300	-	+3.61%
05/11	363	370	361	370	+1.93%	33,900	-	+3.06%
05/08	15:30 2026年3月期決算短信[日本基準](連結)
05/08	15:30 2026年3月期通期連結業績予想と実績との差異及び配当予想の修正に関するお知らせ
05/08	359	366	359	363	+1.11%	22,500	-	+1.4%
05/07	360	361	358	359	0%	8,300	-	+0.28%
05/01	358	359	357	359	+0.56%	2,300	-	+0.56%
04/30	358	359	355	357	-0.56%	8,500	-	0%
04/28	360	363	357	359	-0.83%	3,300	-	+0.56%
04/27	361	362	360	362	+0.56%	900	-	+1.69%
04/24	361	363	359	360	-0.28%	21,400	-	+1.12%
04/23	361	362	356	361	+0.28%	8,100	-	+1.4%
04/22	360	364	360	360	-0.83%	3,300	-	+0.28%
04/21	365	366	363	363	-0.55%	3,300	-	+0.55%

セントラル総合開発（3238）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート