- 4044
- 2026/09/28
- 時価
- 1202億円
- PER 予
- 14.33倍
- 2010年以降
- 赤字-233.86倍
（2010-2026年） - PBR
- 0.9倍
- 2010年以降
- 0.36-0.98倍
（2010-2026年） - 配当 予
- 3.68%
- ROE 予
- 6.26%
- ROA 予
- 3.96%
- 資料
- Link
- CSV,JSON
セントラル硝子（4044）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,635
- 始値
- 4,680
- 高値
- 4,705
- 安値
- 4,605
- 終値 -0.22%
- 4,625
- 出来高 +2.16%
- 80,400
乖離率
- 株価（5日）
移動平均値 - +1.11%
4,574 - 株価（25日）
移動平均値 - +3.75%
4,458 - 出来高（5日）
移動平均値 - -25.75%
108,280
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,680 | 4,705 | 4,605 | 4,625 | -0.22% | 80,400 | - | +3.75% | - | - |
| 09/25 | 4,595 | 4,655 | 4,565 | 4,635 | +1.31% | 78,700 | - | +4.13% | - | - |
| 09/24 | 4,540 | 4,635 | 4,535 | 4,575 | +0.99% | 75,200 | - | +2.76% | - | - |
| 09/18 | 4,500 | 4,555 | 4,470 | 4,530 | +0.55% | 121,100 | - | +1.68% | - | - |
| 09/17 | 4,565 | 4,585 | 4,430 | 4,505 | -1.42% | 186,000 | - | +1.01% | - | - |
| 09/16 | 4,320 | 4,760 | 4,320 | 4,570 | +6.65% | 488,300 | - | +2.35% | - | - |
| 09/15 | 4,230 | 4,320 | 4,230 | 4,285 | +0.82% | 59,000 | - | -4.12% | - | - |
| 09/14 | 4,280 | 4,290 | 4,220 | 4,250 | 0% | 49,500 | - | -5.18% | - | - |
| 09/11 | 4,155 | 4,275 | 4,130 | 4,250 | +0.95% | 92,900 | - | -5.2% | - | - |
| 09/10 | 4,255 | 4,265 | 4,200 | 4,210 | -1.06% | 66,100 | - | -6.11% | - | - |
| 09/09 | 4,230 | 4,335 | 4,230 | 4,255 | +0.83% | 77,200 | - | -5.13% | - | - |
| 09/08 | 4,430 | 4,455 | 4,220 | 4,220 | -6.01% | 86,000 | - | -5.82% | - | - |
| 09/07 | 4,455 | 4,490 | 4,435 | 4,490 | +0.79% | 40,200 | - | +0.29% | - | - |
| 09/04 | 4,425 | 4,460 | 4,370 | 4,455 | +0.68% | 63,600 | - | -0.02% | - | - |
| 09/03 | 4,525 | 4,525 | 4,420 | 4,425 | -1.45% | 46,300 | - | -0.38% | - | - |
| 09/02 | 4,560 | 4,585 | 4,490 | 4,490 | -3.02% | 74,400 | - | +1.38% | - | - |
| 09/01 | 4,515 | 4,630 | 4,515 | 4,630 | +1.42% | 64,100 | - | +4.85% | - | - |
| 08/31 | 4,440 | 4,605 | 4,420 | 4,565 | +2.01% | 98,400 | - | +3.8% | - | - |
| 08/28 | 4,530 | 4,565 | 4,455 | 4,475 | -1.32% | 69,300 | - | +2.15% | - | - |
| 08/27 | 4,490 | 4,560 | 4,490 | 4,535 | +1.11% | 59,900 | - | +3.82% | - | - |
| 08/26 | 4,530 | 4,540 | 4,480 | 4,485 | -0.22% | 57,200 | - | +3.03% | - | - |
| 08/25 | 4,505 | 4,515 | 4,445 | 4,495 | +0.22% | 65,000 | - | +3.57% | - | - |
| 08/24 | 4,510 | 4,515 | 4,475 | 4,485 | -0.77% | 47,500 | - | +3.72% | - | - |
| 08/21 | 4,490 | 4,520 | 4,450 | 4,520 | +0.78% | 38,200 | - | +4.85% | - | - |
| 08/20 | 4,450 | 4,510 | 4,420 | 4,485 | +0.79% | 57,300 | - | +4.28% | - | - |
| 08/19 | 4,590 | 4,595 | 4,415 | 4,450 | -4.51% | 92,800 | - | +3.75% | - | - |
| 08/18 | 4,610 | 4,690 | 4,600 | 4,660 | +0.32% | 74,900 | - | +8.95% | - | - |
| 08/17 | 4,670 | 4,695 | 4,605 | 4,645 | -0.64% | 76,400 | - | +9.11% | - | - |
| 08/14 | 4,615 | 4,685 | 4,590 | 4,675 | +0.97% | 67,300 | - | +10.29% | - | - |
| 08/13 | 4,650 | 4,695 | 4,565 | 4,630 | -0.43% | 74,900 | - | +9.69% | - | - |
| 08/12 | 4,630 | 4,720 | 4,525 | 4,650 | +0.65% | 181,700 | - | +10.5% | - | - |
| 08/10 | 4,345 | 4,790 | 4,280 | 4,620 | +7.94% | 608,300 | - | +10.05% | - | - |
| 08/07 | 4,300 | 4,300 | 4,220 | 4,280 | +0.23% | 66,200 | - | +2.17% | - | - |
| 08/06 | 4,205 | 4,290 | 4,205 | 4,270 | +0.71% | 58,600 | - | +1.81% | - | - |
| 08/05 | 4,145 | 4,255 | 4,145 | 4,240 | +2.29% | 59,200 | - | +0.93% | - | - |
| 08/04 | 4,060 | 4,170 | 4,035 | 4,145 | +0.61% | 80,500 | - | -1.52% | - | - |
| 08/03 | 4,045 | 4,125 | 4,005 | 4,120 | +3.52% | 104,100 | - | -2.28% | - | - |
| 07/31 | 4,130 | 4,175 | 3,980 | 3,980 | -2.93% | 273,500 | - | -5.84% | - | - |
| 07/30 | 4,085 | 4,145 | 4,025 | 4,100 | -0.12% | 111,000 | - | -3.48% | - | - |
| 07/29 | 4,190 | 4,200 | 4,030 | 4,105 | -1.08% | 138,900 | - | -3.39% | - | - |
| 07/28 | 4,220 | 4,250 | 4,105 | 4,150 | -1.07% | 104,800 | - | -2.4% | - | - |
| 07/27 | 4,140 | 4,205 | 4,115 | 4,195 | +1.7% | 75,500 | - | -1.36% | - | - |
| 07/24 | 4,100 | 4,150 | 4,100 | 4,125 | -0.84% | 39,300 | - | -2.99% | - | - |
| 07/23 | 4,165 | 4,185 | 4,140 | 4,160 | -0.12% | 37,800 | - | -2.14% | - | - |
| 07/22 | 4,195 | 4,220 | 4,150 | 4,165 | +0.24% | 54,000 | - | -1.95% | - | - |
| 07/21 | 4,160 | 4,160 | 4,110 | 4,155 | +1.59% | 63,400 | - | -2.17% | - | - |
| 07/17 | 4,115 | 4,185 | 4,015 | 4,090 | -1.92% | 73,000 | - | -3.67% | - | - |
| 07/16 | 4,275 | 4,285 | 4,140 | 4,170 | -2.23% | 37,100 | - | -1.77% | - | - |
| 07/15 | 4,230 | 4,270 | 4,215 | 4,265 | +1.79% | 52,400 | - | +0.64% | - | - |
| 07/14 | 4,120 | 4,215 | 4,105 | 4,190 | +1.33% | 45,200 | - | -0.9% | - | - |
| 07/13 | 4,220 | 4,230 | 4,115 | 4,135 | -0.72% | 44,000 | - | -2.06% | - | - |
| 07/10 | 4,275 | 4,275 | 4,155 | 4,165 | -0.95% | 44,600 | - | -1.21% | - | - |
| 07/09 | 4,245 | 4,250 | 4,190 | 4,205 | -0.12% | 45,700 | - | -0.07% | - | - |
| 07/08 | 4,255 | 4,310 | 4,205 | 4,210 | -2.21% | 60,900 | - | +0.24% | - | - |
| 07/07 | 4,435 | 4,465 | 4,275 | 4,305 | -2.16% | 61,800 | - | +2.67% | - | - |
| 07/06 | 4,430 | 4,445 | 4,340 | 4,400 | -0.23% | 63,200 | - | +5.21% | - | - |
| 07/03 | 4,430 | 4,455 | 4,340 | 4,410 | +0.23% | 71,000 | - | +5.81% | - | - |
| 07/02 | 4,425 | 4,495 | 4,365 | 4,400 | -1.12% | 60,100 | - | +5.87% | - | - |
| 07/01 | 4,390 | 4,555 | 4,385 | 4,450 | +0.68% | 111,100 | - | +7.57% | - | - |
| 06/30 | 4,300 | 4,440 | 4,295 | 4,420 | +2.08% | 85,100 | - | +7.39% | - | - |
| 06/29 | 4,335 | 4,405 | 4,290 | 4,330 | -1.48% | 107,800 | - | +5.74% | - | - |
| 06/26 | 4,485 | 4,500 | 4,345 | 4,395 | -2.44% | 142,600 | - | +7.85% | - | - |
| 06/25 | 4,205 | 4,520 | 4,180 | 4,505 | +8.95% | 175,000 | - | +11.12% | - | - |
| 06/24 | 4,170 | 4,180 | 4,080 | 4,135 | -0.96% | 66,700 | - | +2.63% | - | - |
| 06/23 | 4,220 | 4,290 | 4,160 | 4,175 | +0.24% | 115,700 | - | +3.88% | - | - |
| 06/22 | 4,175 | 4,260 | 4,140 | 4,165 | 0% | 84,100 | - | +3.81% | - | - |
| 06/19 | 4,120 | 4,165 | 4,115 | 4,165 | +1.59% | 92,100 | - | +4% | - | - |
| 06/18 | 4,145 | 4,145 | 4,095 | 4,100 | 0% | 39,400 | - | +2.6% | - | - |
| 06/17 | 4,130 | 4,140 | 4,080 | 4,100 | -0.73% | 45,000 | - | +2.83% | - | - |
| 06/16 | 4,080 | 4,160 | 4,070 | 4,130 | 0% | 64,000 | - | +3.43% | - | - |
| 06/15 | 4,115 | 4,190 | 4,090 | 4,130 | +1.6% | 62,800 | - | +3.35% | - | - |
| 06/12 | 4,070 | 4,125 | 4,030 | 4,065 | +1.63% | 67,400 | - | +1.6% | - | - |
| 06/11 | 4,010 | 4,015 | 3,950 | 4,000 | -0.12% | 49,100 | - | -0.2% | - | - |
| 06/10 | 4,035 | 4,080 | 3,965 | 4,005 | -1.35% | 68,900 | - | -0.35% | - | - |
| 06/09 | 4,045 | 4,060 | 3,980 | 4,060 | +1.88% | 111,000 | - | +0.94% | - | - |
| 06/08 | 3,880 | 3,985 | 3,870 | 3,985 | +0.89% | 130,800 | - | -0.97% | - | - |
| 06/05 | 4,005 | 4,030 | 3,940 | 3,950 | -1.37% | 86,200 | - | -1.91% | - | - |
| 06/04 | 4,030 | 4,050 | 3,950 | 4,005 | -1.11% | 63,000 | - | -0.65% | - | - |
| 06/03 | 4,020 | 4,075 | 4,005 | 4,050 | +0.87% | 78,700 | - | +0.45% | - | - |
| 06/02 | 4,000 | 4,030 | 3,880 | 4,015 | -1.11% | 74,000 | - | -0.4% | - | - |
| 06/01 | 4,105 | 4,105 | 3,965 | 4,060 | -1.1% | 99,900 | - | +0.64% | - | - |
| 05/29 | 3,950 | 4,145 | 3,950 | 4,105 | +4.32% | 136,500 | - | +1.61% | - | - |
| 05/28 | 3,915 | 3,935 | 3,845 | 3,935 | +0.51% | 72,900 | - | -2.7% | - | - |
| 05/27 | 3,900 | 3,930 | 3,885 | 3,915 | +0.38% | 79,700 | - | -3.52% | - | - |
| 05/26 | 3,840 | 3,945 | 3,830 | 3,900 | +1.69% | 84,500 | - | -4.27% | - | - |
| 05/25 | 3,880 | 3,895 | 3,810 | 3,835 | -0.78% | 59,700 | - | -6.21% | - | - |
| 05/22 | 3,940 | 3,940 | 3,835 | 3,865 | -0.39% | 64,600 | - | -5.92% | - | - |
| 05/21 | 3,940 | 3,940 | 3,870 | 3,880 | +0.26% | 56,900 | - | -5.92% | - | - |
| 05/20 | 3,940 | 3,950 | 3,815 | 3,870 | -3.49% | 108,700 | - | -6.5% | - | - |
| 05/19 | 3,995 | 4,050 | 3,945 | 4,010 | +0.63% | 101,600 | - | -3.49% | - | - |
| 05/18 | 3,930 | 4,010 | 3,885 | 3,985 | +1.01% | 89,900 | - | -4.34% | - | - |
| 05/15 | 3,875 | 3,950 | 3,830 | 3,945 | +1.68% | 130,100 | - | -5.51% | - | - |
| 05/14 | 4,225 | 4,280 | 3,850 | 3,880 | -8.81% | 172,800 | - | -7.2% | - | - |
| 05/13 | 4,200 | 4,255 | 4,180 | 4,255 | +1.31% | 66,000 | - | +1.55% | - | - |
| 05/12 | 4,280 | 4,300 | 4,195 | 4,200 | -1.41% | 87,200 | - | +0.43% | - | - |
| 05/11 | 4,270 | 4,280 | 4,225 | 4,260 | +0.59% | 43,700 | - | +1.96% | - | - |
| 05/08 | 4,220 | 4,260 | 4,195 | 4,235 | -0.59% | 69,800 | - | +1.66% | - | - |
| 05/07 | 4,155 | 4,285 | 4,150 | 4,260 | +4.28% | 75,300 | - | +2.5% | - | - |
| 05/01 | 4,095 | 4,110 | 4,075 | 4,085 | -0.49% | 41,700 | - | -1.54% | - | - |
| 04/30 | 4,030 | 4,110 | 4,005 | 4,105 | +1.11% | 83,600 | - | -1.06% | - | - |
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 | |
| 2008年 3月期 | 4,345 869 5/7 | 1,665 333 1/22 | 1,116,000 5,580,000 2/13 | - | - | +18.54% 2/19 | -24.63% 11/13 |
| 2009年 3月期 | 2,260 452 6/26 | 1,215 243 10/28 | 908,000 4,540,000 6/25 | - | - | +18.62% 4/23 | -30.33% 10/8 |
| 2010年 3月期 | 2,535 507 8/26 | 1,435 287 4/1 | 1,927,200 9,636,000 11/11 | - | - | +18.79% 8/26 | -11.59% 11/27 |
| 2011年 3月期 | 2,490 498 4/13 | 1,160 232 3/15 | 954,000 4,770,000 5/17 | 1070億974万 | 498億5192万 | +12.25% 1/14 | -30.55% 3/15 |
| 2012年 3月期 | 1,970 394 7/26 394 7/8 他2件 | 1,530 306 4/27 | 1,320,600 6,603,000 6/10 | 846億6232万 | 657億5297万 | +12.22% 6/10 | -10.53% 8/22 |
| 2013年 3月期 | 1,835 367 4/2 | 1,035 207 10/15 207 10/12 | 746,000 3,730,000 2/4 | 788億6059万 | 444億7995万 | +12.04% 12/10 | -12.05% 9/6 |
| 2014年 3月期 | 1,865 373 5/22 | 1,390 278 6/7 | 435,400 2,177,000 5/17 | 801億4986万 | 597億3636万 | +10.11% 5/9 | -14.2% 6/7 |
| 2015年 3月期 | 2,885 577 3/25 | 1,560 312 4/14 | 524,200 2,621,000 3/24 | 1239億8574万 | 670億4255万 | +15.82% 12/9 | -13.47% 10/17 |
| 2016年 3月期 | 3,350 670 2/2 | 2,225 445 9/8 | 760,600 3,803,000 2/24 | 1439億6958万 | 956億2158万 | +19.37% 10/13 | -14.86% 9/8 |
| 2017年 3月期 | 3,240 648 4/28 | 1,875 375 8/22 | 685,400 3,427,000 5/12 | 1392億4222万 | 805億7999万 | +20.81% 12/13 | -15.83% 6/24 |
| 2018年 3月期 | 2,585 10/30 | 2,055 411 8/14 | 714,800 3,574,000 8/1 | 1110億9294万 | 883億1566万 | +10.07% 9/19 | -12.65% 8/14 |
| 2019年 3月期 | 3,050 7/10 | 1,985 12/25 | 1,056,300 7/9 | 1310億7678万 | 853億735万 | +22.24% 7/10 | -19.94% 12/25 |
| 2020年 3月期 | 2,887 12/10 | 1,525 3/17 | 394,900 4/3 | 1240億7169万 | 655億3839万 | +15.44% 11/1 | -22.89% 3/13 |
| 2021年 3月期 | 2,432 3/15 | 1,643 4/3 | 250,000 3/30 | 1045億1761万 | 706億955万 | +10.08% 5/28 | -8.3% 6/29 |
| 2022年 3月期 | 2,430 4/6 | 1,911 3/8 | 654,200 10/28 | 1044億3166万 | 821億2712万 | +10.23% 4/5 | -8.49% 5/13 |
| 2023年 3月期 | 4,080 11/18 | 2,063 4/1 | 845,200 12/16 | 1753億4205万 | 886億5947万 | +16.6% 6/2 | -15.34% 12/23 |
| 2024年 3月期 | 3,295 6/15 | 2,580 11/8 | 1,204,400 10/30 | 856億7000万 | 670億8000万 | +8.05% 6/14 | -9.4% 11/7 |
| 2025年 3月期 | 3,920 7/19 | 2,710 5/8 4/19 | 966,000 5/13 | 1019億2000万 | 704億6000万 | +22.51% 5/20 | -19.56% 8/5 |
| 2026年 3月期 | 4,470 3/3 | 2,591 4/7 | 412,700 5/14 | 1162億2000万 | 673億6600万 | +16.47% 2/12 | -7.65% 3/23 |
| 最新 | 4,625 2026/9/28 | 80,400 | 1202億5000万 | +3.75% 4,458 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- 162%（2.62倍）
- 2001/12/28 vs 2000/12/29
- 30%（1.3倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/28 vs 2025/12/30
- 33%（1.33倍）
- 過去安値
700円（1997/12/24） - 561%（6.61倍）
4,625円（9/28）
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。
