セントラルスポーツ（4801）の時価総額の推移
- 2010年3月31日
- 99億7542万
- 2011年3月31日
- 104億7992万
- 2012年3月30日
- 122億9155万
- 2013年3月29日
- 175億2004万
- 2014年3月31日
- 180億3586万
- 2015年3月31日
- 255億9189万
- 2016年3月31日
- 258億6639万
- 2017年3月31日
- 394億8681万
- 2018年3月30日
- 437億1131万
- 2019年3月29日
- 355億4323万
- 2020年3月31日
- 256億7186万
- 2021年3月31日
- 280億5760万
- 2022年3月31日
- 262億3189万
- 2023年3月31日
- 275億7597万
- 2024年3月29日
- 283億7116万
- 2025年3月31日
- 266億7986万
- 2026年3月31日
- 265億5665万
2025/12/25～2026/05/28
株価＆時価総額の推移
| 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 | ||||||||||
| 05/28 | 2,278 | 2,305 | 2,278 | 2,302 | +1.05% | 12,700 | 263億9542万 | -1.67% | 17.54 | 0.97 |
| 05/27 | 2,292 | 2,295 | 2,277 | 2,278 | -0.61% | 14,000 | 261億2023万 | -2.86% | 17.36 | 0.96 |
| 05/26 | 2,290 | 2,313 | 2,290 | 2,292 | +0.09% | 13,300 | 262億8075万 | -2.43% | 17.46 | 0.96 |
| 05/25 | 2,310 | 2,315 | 2,289 | 2,290 | -0.87% | 23,500 | 262億5782万 | -2.68% | 17.45 | 0.96 |
| 05/22 | 2,308 | 2,316 | 2,302 | 2,310 | +0.13% | 13,000 | 264億8715万 | -1.99% | 17.6 | 0.97 |
| 05/21 | 2,316 | 2,326 | 2,307 | 2,307 | -0.35% | 9,900 | 264億5275万 | -2.2% | 17.58 | 0.97 |
| 05/20 | 2,320 | 2,323 | 2,312 | 2,315 | -0.3% | 12,100 | 265億4448万 | -1.99% | 17.64 | 0.97 |
| 05/19 | 2,328 | 2,343 | 2,322 | 2,322 | +0.17% | 7,600 | 266億2474万 | -1.82% | 17.69 | 0.98 |
| 05/18 | 2,342 | 2,342 | 2,318 | 2,318 | -1.28% | 16,700 | 265億7888万 | -2.15% | 17.66 | 0.98 |
| 05/15 | 2,353 | 2,355 | 2,340 | 2,348 | +0.26% | 8,400 | 269億2287万 | -1.01% | 17.89 | 0.99 |
| 05/14 | 2,362 | 2,362 | 2,342 | 2,342 | -0.85% | 9,600 | 268億5407万 | -1.31% | 17.84 | 0.99 |
| 05/13 | 2,364 | 2,382 | 2,358 | 2,362 | +0.38% | 6,000 | 270億8340万 | -0.59% | 18 | 0.99 |
| 05/12 | 2,350 | 2,366 | 2,350 | 2,353 | +0.13% | 6,600 | 269億8020万 | -1.01% | 17.93 | 0.99 |
| 05/11 | 2,366 | 2,372 | 2,348 | 2,350 | +0.04% | 9,100 | 269億4580万 | -1.18% | 17.91 | 0.99 |
| 05/08 | 2,360 | 2,372 | 2,349 | 2,349 | -0.72% | 13,600 | 269億3433万 | -1.26% | 17.9 | 0.99 |
| 05/07 | 2,373 | 2,379 | 2,355 | 2,366 | +0.47% | 11,300 | 271億2926万 | -0.63% | 18.03 | 1 |
| 05/01 | 2,351 | 2,360 | 2,333 | 2,355 | +0.17% | 14,200 | 270億313万 | -1.09% | 17.94 | 0.99 |
| 04/30 | 2,372 | 2,372 | 2,349 | 2,351 | -1.96% | 20,000 | 269億5727万 | -1.38% | 17.91 | 0.99 |
| 04/28 | 2,358 | 2,398 | 2,356 | 2,398 | +2.04% | 14,000 | 274億9618万 | +0.46% | 18.27 | 1.01 |
| 04/27 | 2,351 | 2,360 | 2,350 | 2,350 | -0.04% | 11,400 | 269億4580万 | -1.55% | 17.91 | 0.99 |
| 04/24 | 2,353 | 2,361 | 2,351 | 2,351 | -0.13% | 7,600 | 269億5727万 | -1.55% | 17.91 | 0.99 |
| 04/23 | 2,369 | 2,369 | 2,354 | 2,354 | -0.63% | 13,400 | 269億9167万 | -1.63% | 17.94 | 0.99 |
| 04/22 | 2,385 | 2,386 | 2,369 | 2,369 | -0.59% | 12,400 | 271億6366万 | -1.13% | 18.05 | 1 |
| 04/21 | 2,414 | 2,414 | 2,383 | 2,383 | -1.33% | 9,100 | 273億2419万 | -0.58% | 18.16 | 1 |
| 04/20 | 2,388 | 2,419 | 2,388 | 2,415 | +1.13% | 16,700 | 276億9111万 | +0.71% | 18.4 | 1.02 |
| 04/17 | 2,377 | 2,406 | 2,377 | 2,388 | -0.25% | 7,100 | 273億8152万 | -0.38% | 18.2 | 1.01 |
| 04/16 | 2,382 | 2,400 | 2,382 | 2,394 | +0.17% | 11,000 | 274億5032万 | -0.17% | 18.24 | 1.01 |
| 04/15 | 2,383 | 2,394 | 2,378 | 2,390 | +0.46% | 10,000 | 274億445万 | -0.42% | 18.21 | 1.01 |
| 04/14 | 2,366 | 2,379 | 2,366 | 2,379 | +0.63% | 7,500 | 272億7832万 | -0.92% | 18.13 | 1 |
| 04/13 | 2,380 | 2,386 | 2,362 | 2,364 | -0.67% | 11,200 | 271億633万 | -1.62% | 18.01 | 1 |
| 04/10 | 2,399 | 2,401 | 2,380 | 2,380 | -0.58% | 8,400 | 272億8979万 | -1.04% | 18.13 | 1 |
| 04/09 | 2,411 | 2,412 | 2,394 | 2,394 | -0.66% | 11,700 | 274億5032万 | -0.58% | 18.24 | 1.01 |
| 04/08 | 2,403 | 2,411 | 2,399 | 2,410 | +0.46% | 14,400 | 276億3378万 | +0.08% | 18.36 | 1.01 |
| 04/07 | 2,387 | 2,402 | 2,387 | 2,399 | +0.46% | 9,300 | 275億765万 | -0.42% | 18.28 | 1.01 |
| 04/06 | 2,398 | 2,398 | 2,388 | 2,388 | -0.42% | 7,600 | 273億8152万 | -0.95% | 18.2 | 1.01 |
| 04/03 | 2,378 | 2,401 | 2,378 | 2,398 | +0.42% | 10,000 | 274億9618万 | -0.66% | 18.27 | 1.01 |
| 04/02 | 2,391 | 2,402 | 2,375 | 2,388 | -0.25% | 13,300 | 273億8152万 | -1.2% | 18.2 | 1.01 |
| 04/01 | 2,380 | 2,396 | 2,375 | 2,394 | +0.97% | 14,000 | 274億5032万 | -1.07% | 18.24 | 1.01 |
| 03/31 | 2,391 | 2,395 | 2,371 | 2,371 | -0.79% | 15,600 | 271億8659万 | -2.15% | 20.68 | 1 |
| 03/30 | 2,358 | 2,390 | 2,350 | 2,390 | +0.29% | 117,500 | 274億445万 | -1.52% | 20.85 | 1.01 |
| 03/27 | 2,437 | 2,445 | 2,383 | 2,383 | -1.81% | 93,800 | 273億2419万 | -2.01% | 20.79 | 1 |
| 03/26 | 2,427 | 2,436 | 2,423 | 2,427 | 0% | 24,700 | 278億2871万 | -0.41% | 21.17 | 1.02 |
| 03/25 | 2,426 | 2,430 | 2,407 | 2,427 | +1.42% | 24,300 | 278億2871万 | -0.49% | 21.17 | 1.02 |
| 03/24 | 2,398 | 2,427 | 2,387 | 2,393 | +0.67% | 22,100 | 274億3885万 | -2.01% | 20.87 | 1.01 |
| 03/23 | 2,415 | 2,415 | 2,376 | 2,377 | -3.92% | 56,300 | 272億5539万 | -2.82% | 20.74 | 1 |
| 03/19 | 2,404 | 2,474 | 2,399 | 2,474 | +2.4% | 30,500 | 283億6762万 | +0.98% | 21.58 | 1.04 |
| 03/18 | 2,409 | 2,419 | 2,409 | 2,416 | +0.54% | 19,400 | 277億258万 | -1.39% | 21.08 | 1.02 |
| 03/17 | 2,402 | 2,419 | 2,402 | 2,403 | +0.08% | 20,000 | 275億5351万 | -2% | 20.96 | 1.01 |
| 03/16 | 2,403 | 2,413 | 2,397 | 2,401 | -0.08% | 24,500 | 275億3058万 | -2.2% | 20.94 | 1.01 |
| 03/13 | 2,402 | 2,417 | 2,402 | 2,403 | -0.29% | 19,600 | 275億5351万 | -2.24% | 20.96 | 1.01 |
| 03/12 | 2,434 | 2,434 | 2,410 | 2,410 | -0.99% | 25,500 | 276億3378万 | -2.03% | 21.02 | 1.01 |
| 03/11 | 2,436 | 2,441 | 2,428 | 2,434 | +0.41% | 15,800 | 279億897万 | -1.14% | 21.23 | 1.02 |
| 03/10 | 2,442 | 2,442 | 2,416 | 2,424 | +0.17% | 17,300 | 277億9431万 | -1.54% | 21.15 | 1.02 |
| 03/09 | 2,414 | 2,430 | 2,401 | 2,420 | -0.53% | 20,900 | 277億4844万 | -1.75% | 21.11 | 1.02 |
| 03/06 | 2,424 | 2,446 | 2,421 | 2,433 | -0.08% | 15,300 | 278億9750万 | -1.22% | 21.22 | 1.02 |
| 03/05 | 2,433 | 2,450 | 2,421 | 2,435 | +1.25% | 17,300 | 279億2044万 | -1.1% | 21.24 | 1.02 |
| 03/04 | 2,426 | 2,433 | 2,398 | 2,405 | -0.87% | 29,300 | 275億7645万 | -2.35% | 20.98 | 1.01 |
| 03/03 | 2,456 | 2,460 | 2,426 | 2,426 | -1.22% | 26,900 | 278億1724万 | -1.58% | 21.16 | 1.02 |
| 03/02 | 2,455 | 2,478 | 2,446 | 2,456 | -0.49% | 17,300 | 281億6123万 | -0.45% | 21.42 | 1.03 |
| 02/27 | 2,462 | 2,488 | 2,462 | 2,468 | +0.16% | 15,600 | 282億9882万 | -0.04% | 21.53 | 1.04 |
| 02/26 | 2,467 | 2,492 | 2,462 | 2,464 | -0.12% | 15,900 | 282億5296万 | -0.24% | 21.49 | 1.04 |
| 02/25 | 2,462 | 2,477 | 2,457 | 2,467 | +0.08% | 22,200 | 282億8736万 | -0.16% | 21.52 | 1.04 |
| 02/24 | 2,481 | 2,482 | 2,465 | 2,465 | -0.6% | 22,800 | 282億6442万 | -0.36% | 21.5 | 1.04 |
| 02/20 | 2,496 | 2,499 | 2,466 | 2,480 | -0.96% | 14,100 | 284億3642万 | +0.08% | 21.63 | 1.04 |
| 02/19 | 2,510 | 2,515 | 2,493 | 2,504 | -0.12% | 10,500 | 287億1161万 | +0.97% | 21.84 | 1.05 |
| 02/18 | 2,500 | 2,520 | 2,500 | 2,507 | +0.56% | 12,400 | 287億4601万 | +1.01% | 21.87 | 1.06 |
| 02/17 | 2,493 | 2,508 | 2,492 | 2,493 | -0.24% | 9,400 | 285億8548万 | +0.44% | 21.75 | 1.05 |
| 02/16 | 2,481 | 2,502 | 2,476 | 2,499 | +0.73% | 12,300 | 286億5428万 | +0.68% | 21.8 | 1.05 |
| 02/13 | 2,483 | 2,484 | 2,467 | 2,481 | -0.08% | 10,900 | 284億4789万 | -0.04% | 21.64 | 1.04 |
| 02/12 | 2,477 | 2,492 | 2,477 | 2,483 | +0.4% | 12,400 | 284億7082万 | 0% | 21.66 | 1.05 |
| 02/10 | 2,487 | 2,494 | 2,473 | 2,473 | +0.41% | 9,400 | 283億5615万 | -0.44% | 21.57 | 1.04 |
| 02/09 | 2,475 | 2,487 | 2,463 | 2,463 | -0.44% | 16,200 | 282億4149万 | -0.81% | 21.49 | 1.04 |
| 02/06 | 2,487 | 2,487 | 2,469 | 2,474 | -0.2% | 10,300 | 283億6762万 | -0.4% | 21.58 | 1.04 |
| 02/05 | 2,478 | 2,495 | 2,472 | 2,479 | +0.69% | 13,600 | 284億2495万 | -0.2% | 21.62 | 1.04 |
| 02/04 | 2,451 | 2,476 | 2,448 | 2,462 | +0.49% | 9,900 | 282億3003万 | -0.81% | 21.48 | 1.04 |
| 02/03 | 2,451 | 2,458 | 2,448 | 2,450 | +0.08% | 11,100 | 280億9243万 | -1.25% | 21.37 | 1.03 |
| 02/02 | 2,440 | 2,458 | 2,440 | 2,448 | +0.53% | 13,300 | 280億6950万 | -1.29% | 21.35 | 1.03 |
| 01/30 | 2,413 | 2,443 | 2,413 | 2,435 | +0.91% | 16,100 | 279億2044万 | -1.81% | 21.24 | 1.02 |
| 01/29 | 2,425 | 2,440 | 2,408 | 2,413 | -0.49% | 18,600 | 276億6818万 | -2.7% | 21.05 | 1.02 |
| 01/28 | 2,451 | 2,454 | 2,425 | 2,425 | -1.06% | 20,400 | 278億577万 | -2.26% | 21.15 | 1.02 |
| 01/27 | 2,461 | 2,477 | 2,451 | 2,451 | -0.33% | 17,000 | 281億390万 | -1.25% | 21.38 | 1.03 |
| 01/26 | 2,485 | 2,485 | 2,459 | 2,459 | -1.05% | 19,100 | 281億9563万 | -0.89% | 21.45 | 1.03 |
| 01/23 | 2,505 | 2,518 | 2,485 | 2,485 | -0.88% | 11,400 | 284億9375万 | +0.24% | 21.68 | 1.05 |
| 01/22 | 2,483 | 2,520 | 2,483 | 2,507 | +1.13% | 9,700 | 287億4601万 | +1.21% | 21.87 | 1.06 |
| 01/21 | 2,499 | 2,499 | 2,479 | 2,479 | -0.92% | 15,800 | 284億2495万 | +0.2% | 21.62 | 1.04 |
| 01/20 | 2,529 | 2,529 | 2,502 | 2,502 | -0.99% | 9,800 | 286億8868万 | +1.21% | 21.83 | 1.05 |
| 01/19 | 2,560 | 2,562 | 2,527 | 2,527 | -1.25% | 13,200 | 289億7534万 | +2.35% | 22.04 | 1.06 |
| 01/16 | 2,554 | 2,559 | 2,542 | 2,559 | +0.2% | 12,700 | 293億4226万 | +3.77% | 22.32 | 1.08 |
| 01/15 | 2,546 | 2,557 | 2,540 | 2,554 | +0.59% | 27,200 | 292億8493万 | +3.78% | 22.28 | 1.07 |
| 01/14 | 2,514 | 2,544 | 2,514 | 2,539 | +1.48% | 73,500 | 291億1293万 | +3.34% | 22.15 | 1.07 |
| 01/13 | 2,519 | 2,519 | 2,491 | 2,502 | -0.24% | 42,000 | 286億8868万 | +2% | 21.83 | 1.05 |
| 01/09 | 2,511 | 2,512 | 2,502 | 2,508 | +0.32% | 22,000 | 287億5748万 | +2.33% | 21.88 | 1.06 |
| 01/08 | 2,509 | 2,509 | 2,500 | 2,500 | -0.08% | 42,000 | 286億6575万 | +2.08% | 21.81 | 1.05 |
| 01/07 | 2,500 | 2,515 | 2,490 | 2,502 | +0.2% | 33,400 | 286億8868万 | +2.21% | 21.83 | 1.05 |
| 01/06 | 2,478 | 2,499 | 2,473 | 2,497 | +1.34% | 26,800 | 286億3135万 | +2.09% | 21.78 | 1.05 |
| 01/05 | 2,479 | 2,487 | 2,464 | 2,464 | -0.52% | 37,300 | 282億5296万 | +0.78% | 21.49 | 1.04 |
| 2025 | ||||||||||
| 12/30 | 2,480 | 2,480 | 2,460 | 2,477 | +0.2% | 47,800 | 284億202万 | +1.31% | 21.61 | 1.05 |
| 12/29 | 2,440 | 2,472 | 2,440 | 2,472 | +1.31% | 111,000 | 283億4469万 | +1.15% | 21.56 | 1.05 |
| 12/26 | 2,433 | 2,448 | 2,433 | 2,440 | +0.33% | 17,400 | 279億7777万 | -0.16% | 21.28 | 1.04 |
| 12/25 | 2,445 | 2,445 | 2,432 | 2,432 | -0.12% | 8,600 | 278億8604万 | -0.45% | 21.21 | 1.03 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 910 3/23 5/8 他3件 | 801 10/7 10/5 | 45,800 9/24 | - | - | 99億7542万 3/31 |
| 2011年 3月期 | 1,010 2/22 2/21 | 756 3/15 | 28,300 3/15 | 115億8066万 | 86億6829万 | 104億7992万 3/31 |
| 2012年 3月期 | 1,169 3/6 | 850 4/6 | 74,500 3/28 | 134億375万 | 97億4610万 | 122億9155万 3/30 |
| 2013年 3月期 | 1,639 3/22 3/21 | 1,012 5/21 5/15 | 52,400 3/27 | 187億9277万 | 116億359万 | 175億2004万 3/29 |
| 2014年 3月期 | 1,852 9/9 | 1,380 6/7 | 94,100 9/9 | 212億3503万 | 158億2308万 | 180億3586万 3/31 |
| 2015年 3月期 | 2,408 3/25 3/24 | 1,485 4/2 | 90,300 3/27 | 276億1085万 | 170億2745万 | 255億9189万 3/31 |
| 2016年 3月期 | 2,632 8/19 | 2,110 2/12 | 52,700 8/25 | 301億7930万 | 241億9389万 | 258億6639万 3/31 |
| 2017年 3月期 | 3,865 3/15 | 2,210 4/6 | 84,800 2/22 | 443億1724万 | 253億4052万 | 394億8681万 3/31 |
| 2018年 3月期 | 4,935 8/8 | 3,100 4/14 | 158,200 8/9 | 565億8619万 | 355億4553万 | 437億1131万 3/30 |
| 2019年 3月期 | 4,480 9/25 | 3,145 12/25 | 138,000 9/26 | 513億6902万 | 360億6151万 | 355億4323万 3/29 |
| 2020年 3月期 | 3,355 5/27 5/20 他2件 | 1,860 3/13 | 136,400 3/2 | 384億6943万 | 213億2731万 | 256億7186万 3/31 |
| 2021年 3月期 | 2,740 3/22 | 1,851 4/6 | 143,400 9/4 | 314億1766万 | 212億2412万 | 280億5760万 3/31 |
| 2022年 3月期 | 2,694 6/9 | 2,242 8/20 | 188,200 2/25 | 308億9021万 | 257億744万 | 262億3189万 3/31 |
| 2023年 3月期 | 2,600 7/29 | 2,255 5/12 | 108,700 7/29 | 298億1238万 | 258億5650万 | 275億7597万 3/31 |
| 2024年 3月期 | 2,606 3/27 | 2,322 7/18 | 137,600 9/28 | 298億8117万 | 266億2474万 | 283億7116万 3/29 |
| 2025年 3月期 | 2,571 9/26 | 2,201 8/5 | 147,500 9/27 | 294億7985万 | 252億3732万 | 266億7986万 3/31 |
| 2026年 3月期 | 2,620 8/21 | 2,237 4/7 | 123,100 9/29 | 300億4170万 | 256億5011万 | 265億5665万 3/31 |
| 最新 | 2,302 2026/5/28 | 12,700 | 263億9542万 | |||
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。
