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	2,285	2,286	2,259	2,259	-1.35%	33,800	-	-3.3%
10/26	2,301	2,306	2,290	2,290	-0.69%	24,500	-	-2.22%
10/23	2,303	2,319	2,299	2,306	+0.48%	15,000	-	-1.79%
10/22	2,300	2,310	2,295	2,295	-0.17%	15,700	-	-2.42%
10/21	2,305	2,314	2,299	2,299	-0.09%	15,300	-	-2.42%
10/20	2,320	2,329	2,291	2,301	-0.99%	24,100	-	-2.54%
10/19	2,335	2,352	2,324	2,324	-0.98%	15,200	-	-1.73%
10/16	2,335	2,353	2,332	2,347	+0.51%	23,100	-	-0.93%
10/15	2,314	2,350	2,314	2,335	+0.52%	20,000	-	-1.6%
10/14	2,312	2,330	2,312	2,323	+0.39%	10,900	-	-2.27%
10/13	2,319	2,322	2,302	2,314	+0.65%	18,000	-	-2.85%
10/09	2,305	2,327	2,299	2,299	-0.3%	19,900	-	-3.69%
10/08	2,306	2,313	2,300	2,306	-0.3%	18,000	-	-3.64%
10/07	2,308	2,321	2,300	2,313	-0.39%	17,500	-	-3.58%
10/07	（空売り報告）モルガン・スタンレーMUFG証券 57,044株（0.49%）-0.03%義務消失
10/07	（空売り報告）Barclays Capital Securities Ltd 92,355株（0.8%）+0.01%
10/06	2,300	2,334	2,300	2,322	+0.87%	16,300	-	-3.45%
10/06	（空売り報告）Barclays Capital Securities Ltd 90,955株（0.79%）-0.01%
10/05	2,305	2,308	2,297	2,302	-0.56%	23,000	-	-4.48%
10/05	（空売り報告）Barclays Capital Securities Ltd 91,855株（0.8%）再IN
10/02	2,321	2,321	2,303	2,315	-0.86%	21,800	-	-4.18%
10/01	2,356	2,366	2,335	2,335	-1.73%	22,800	-	-3.59%
09/30	2,375	2,385	2,345	2,376	-0.25%	26,400	-	-2.1%
09/29	2,393	2,395	2,373	2,382	-0.46%	128,700	-	-2.02%
09/29	（空売り報告）Barclays Capital Securities Ltd 54,155株（0.47%）-0.03%義務消失
09/28	2,396	2,410	2,391	2,393	-0.33%	96,600	-	-1.72%
09/28	（空売り報告）Barclays Capital Securities Ltd 57,978株（0.5%）-0.13%
09/25	2,407	2,415	2,400	2,401	-0.17%	42,000	-	-1.48%
09/24	2,427	2,427	2,405	2,405	-0.46%	26,100	-	-1.39%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 60,144株（0.52%）新規
09/18	2,431	2,431	2,408	2,416	-0.62%	34,400	-	-1.02%
09/17	2,420	2,439	2,420	2,431	+0.45%	28,500	-	-0.45%
09/16	2,430	2,440	2,420	2,420	-0.37%	20,900	-	-0.94%
09/15	2,428	2,438	2,424	2,429	+0.66%	23,100	-	-0.57%
09/14	2,410	2,430	2,410	2,413	+0.12%	10,200	-	-1.19%
09/11	2,400	2,428	2,400	2,410	+0.12%	14,400	-	-1.31%
09/10	2,407	2,425	2,401	2,407	0%	10,100	-	-1.39%
09/09	2,433	2,436	2,407	2,407	-1.07%	11,000	-	-1.39%
09/09	（空売り報告）Barclays Capital Securities Ltd 72,678株（0.63%）+0.05%
09/08	2,425	2,433	2,415	2,433	+0.29%	9,200	-	-0.29%
09/07	2,445	2,454	2,425	2,426	-0.98%	10,600	-	-0.53%
09/04	2,431	2,450	2,425	2,450	+0.57%	9,500	-	+0.45%
09/03	2,448	2,450	2,435	2,436	-0.12%	11,500	-	-0.16%
09/02	2,451	2,453	2,439	2,439	-0.49%	16,300	-	-0.08%
09/02	（空売り報告）Barclays Capital Securities Ltd 67,178株（0.58%）-0.06%
09/01	2,456	2,473	2,451	2,451	-0.2%	12,700	-	+0.45%
08/31	2,472	2,474	2,456	2,456	-0.53%	11,000	-	+0.74%
08/28	2,443	2,474	2,443	2,469	+0.57%	23,600	-	+1.35%
08/27	2,442	2,468	2,441	2,455	+0.12%	14,100	-	+0.9%
08/26	2,455	2,477	2,450	2,452	+0.08%	10,500	-	+0.86%
08/25	2,470	2,470	2,450	2,450	-0.57%	8,800	-	+0.86%
08/25	（空売り報告）Barclays Capital Securities Ltd 74,478株（0.64%）-0.14%
08/24	2,478	2,484	2,464	2,464	-0.56%	9,200	-	+1.52%
08/21	2,475	2,485	2,470	2,478	-0.28%	8,200	-	+2.27%
08/20	2,466	2,485	2,455	2,485	+1.35%	15,600	-	+2.69%
08/19	2,441	2,467	2,441	2,452	0%	10,000	-	+1.49%
08/18	2,437	2,466	2,437	2,452	+0.16%	7,500	-	+1.57%
08/18	（空売り報告）Barclays Capital Securities Ltd 90,578株（0.78%）-0.11%
08/17	2,440	2,466	2,440	2,448	+0.45%	12,000	-	+1.53%
08/14	2,440	2,444	2,430	2,437	-0.41%	10,000	-	+1.16%
08/13	2,423	2,448	2,413	2,447	+0.99%	11,900	-	+1.66%
08/12	2,430	2,430	2,406	2,423	+0.17%	8,900	-	+0.79%
08/10	2,411	2,430	2,411	2,419	+0.54%	6,400	-	+0.71%
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	2,400	2,424	2,400	2,406	+0.46%	8,500	-	+0.25%
08/06	2,390	2,409	2,389	2,395	+0.29%	8,200	-	-0.21%
08/05	2,388	2,403	2,388	2,388	-0.08%	6,500	-	-0.46%
08/04	2,404	2,417	2,390	2,390	-0.83%	11,800	-	-0.29%
08/03	2,418	2,423	2,396	2,410	-0.86%	14,600	-	+0.54%
07/31	2,460	2,460	2,431	2,431	-0.98%	12,900	-	+1.55%
07/30	2,451	2,474	2,439	2,455	-0.37%	21,100	-	+2.68%
07/30	（空売り報告）Barclays Capital Securities Ltd 102,778株（0.89%）-0.08%
07/29	2,411	2,468	2,409	2,464	+2.16%	29,300	-	+3.23%
07/28	2,419	2,424	2,412	2,412	-0.29%	6,500	-	+1.26%
07/27	2,401	2,422	2,401	2,419	+0.75%	14,900	-	+1.64%
07/24	2,396	2,411	2,391	2,401	+0.04%	7,700	-	+1.01%
07/23	2,413	2,413	2,396	2,400	-0.29%	5,100	-	+0.93%
07/22	2,391	2,414	2,380	2,407	+0.71%	14,100	-	+1.26%
07/21	2,391	2,408	2,390	2,390	-0.04%	14,300	-	+0.63%
07/17	2,400	2,406	2,381	2,391	+0.17%	15,600	-	+0.72%
07/16	2,403	2,417	2,385	2,387	-0.17%	51,200	-	+0.55%
07/15	2,409	2,417	2,391	2,391	-0.08%	20,100	-	+0.89%
07/14	2,410	2,420	2,393	2,393	+0.13%	19,200	-	+1.14%
07/13	2,400	2,418	2,390	2,390	+0.25%	23,800	-	+1.06%
07/10	2,390	2,410	2,384	2,384	-0.25%	44,200	-	+1.02%
07/09	2,408	2,410	2,388	2,390	+0.04%	71,900	-	+1.44%
07/08	2,388	2,408	2,380	2,389	+0.25%	21,600	-	+1.66%
07/07	2,385	2,395	2,370	2,383	+0.89%	23,500	-	+1.62%
07/06	2,374	2,376	2,359	2,362	-0.51%	41,700	-	+0.94%
07/03	2,409	2,414	2,373	2,374	-0.84%	36,400	-	+1.58%
07/02	2,400	2,410	2,386	2,394	+1.01%	42,200	-	+2.57%
07/02	（空売り報告）Barclays Capital Securities Ltd 111,878株（0.97%）-0.04%
07/01	2,376	2,384	2,367	2,370	+0.42%	25,600	-	+1.72%
06/30	2,384	2,385	2,357	2,360	-0.3%	25,300	-	+1.46%
06/29	（IR情報）16:00 支配株主等に関する事項について
06/29	2,358	2,382	2,358	2,367	+0.72%	37,900	-	+1.85%
06/26	2,354	2,373	2,350	2,350	-0.42%	18,200	-	+1.25%
06/25	2,342	2,388	2,342	2,360	+0.77%	16,000	-	+1.77%
06/24	2,347	2,370	2,342	2,342	-0.21%	7,100	-	+1.08%
06/23	2,349	2,384	2,343	2,347	-0.13%	12,600	-	+1.34%
06/22	2,359	2,385	2,346	2,350	-0.55%	9,100	-	+1.51%
06/19	2,415	2,415	2,363	2,363	-2.15%	7,800	-	+2.12%
06/18	2,370	2,418	2,370	2,415	+2.07%	21,500	-	+4.41%
06/17	2,379	2,380	2,366	2,366	-0.25%	5,700	-	+2.42%
06/16	2,361	2,378	2,345	2,372	+0.47%	8,200	-	+2.68%
06/15	2,393	2,393	2,359	2,361	-1.34%	9,400	-	+2.25%
06/12	2,292	2,400	2,291	2,393	+4.45%	58,700	-	+3.64%
06/11	2,297	2,297	2,275	2,291	+0.39%	10,100	-	-0.69%
06/10	2,309	2,322	2,274	2,282	-3.26%	19,300	-	-1.21%
06/09	2,275	2,359	2,261	2,359	+4.15%	30,200	-	+1.99%
06/08	2,270	2,300	2,260	2,265	-1.48%	21,700	-	-2.08%
06/05	2,249	2,305	2,249	2,299	+2.5%	20,500	-	-0.82%
06/04	2,252	2,269	2,243	2,243	-0.97%	10,400	-	-3.32%
06/03	2,250	2,265	2,235	2,265	+0.58%	20,600	-	-2.54%
06/02	2,270	2,271	2,250	2,252	-1.05%	16,300	-	-3.26%

セントラルスポーツ（4801）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