日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/04	2,438	2,444	2,433	2,436	+0.12%	4,600	279億3190万	-1.77%
10/03	2,442	2,444	2,421	2,433	+0.87%	6,800	278億9750万	-1.97%
10/02	2,431	2,444	2,412	2,412	-0.74%	12,200	276億5671万	-2.9%
10/01	2,426	2,443	2,425	2,430	+0.21%	7,900	278億6310万	-2.25%
09/30	2,420	2,446	2,411	2,425	-0.86%	22,100	278億577万	-2.49%
09/27	2,500	2,500	2,403	2,446	-4.86%	147,500	280億4656万	-1.65%
09/26	2,542	2,571	2,531	2,571	+1.1%	119,300	294億7985万	+3.38%
09/25	2,530	2,543	2,517	2,543	+0.28%	15,600	291億5880万	+2.46%
09/24	2,521	2,536	2,510	2,536	+4.75%	18,800	290億7853万	+2.42%
09/20	2,527	2,529	2,421	2,421	-3.81%	32,200	277億5991万	-2.1%
09/19	2,514	2,527	2,507	2,517	+0.28%	14,400	288億6067万	+1.82%
09/18	2,499	2,511	2,489	2,510	+0.6%	12,600	287億8041万	+1.7%
09/17	2,477	2,495	2,471	2,495	+0.2%	19,600	286億841万	+1.26%
09/13	2,482	2,497	2,475	2,490	-0.2%	15,400	285億5108万	+1.18%
09/12	2,476	2,499	2,474	2,495	+1.92%	12,000	286億841万	+1.63%
09/11	2,492	2,498	2,443	2,448	-2.04%	15,700	280億6950万	0%
09/10	2,497	2,509	2,487	2,499	+0.4%	4,100	286億5428万	+2.29%
09/09	2,475	2,505	2,474	2,489	+0.04%	10,300	285億3962万	+2.39%
09/06	2,498	2,499	2,476	2,488	+0.12%	6,200	285億2815万	+2.51%
09/05	2,461	2,508	2,461	2,485	+0.98%	8,500	284億9375万	+2.43%
09/04	2,495	2,502	2,461	2,461	-1.76%	15,200	282億1856万	+1.32%
09/03	2,483	2,510	2,483	2,505	+0.85%	7,100	287億2308万	+3.09%
09/02	2,500	2,506	2,483	2,484	-0.92%	14,900	284億8228万	+2.22%
08/30	2,487	2,507	2,487	2,507	+1.01%	13,400	287億4601万	+3.21%
08/29	2,489	2,489	2,466	2,482	+0.04%	11,200	284億5935万	+2.31%
08/28	2,472	2,481	2,462	2,481	-0.08%	10,600	284億4789万	+2.31%
08/27	2,450	2,483	2,450	2,483	+1.47%	10,000	284億7082万	+2.39%
08/26	2,454	2,467	2,434	2,447	-0.41%	12,300	280億5803万	+0.95%
08/23	2,449	2,468	2,440	2,457	+0.7%	11,300	281億7269万	+1.32%
08/22	2,434	2,443	2,428	2,440	+0.37%	5,900	279億7777万	+0.49%
08/21	2,446	2,448	2,430	2,431	-0.57%	3,400	278億7457万	+0.04%
08/20	2,416	2,445	2,416	2,445	+1.24%	6,300	280億3510万	+0.53%
08/19	2,430	2,443	2,415	2,415	-1.15%	7,300	276億9111万	-0.7%
08/16	2,448	2,448	2,421	2,443	+1.45%	6,400	280億1217万	+0.33%
08/15	2,416	2,431	2,405	2,408	-0.08%	10,600	276億1085万	-1.19%
08/14	2,430	2,435	2,405	2,410	-0.54%	10,800	276億3378万	-1.27%
08/13	2,394	2,427	2,380	2,423	+0.75%	7,000	277億8284万	-0.9%
08/09	2,398	2,419	2,353	2,405	+2.43%	18,300	275億7645万	-1.84%
08/08	2,305	2,399	2,302	2,348	+1.78%	19,700	269億2287万	-4.36%
08/07	16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,325	2,374	2,301	2,307	-0.65%	33,300	264億5275万	-6.33%
08/06	2,301	2,359	2,289	2,322	+5.5%	32,300	266億2474万	-6.07%
08/05	2,384	2,384	2,201	2,201	-8.37%	44,000	252億3732万	-11.29%
08/02	2,450	2,464	2,402	2,402	-2.6%	27,800	275億4205万	-3.65%
08/01	2,518	2,520	2,466	2,466	-2.95%	11,300	282億7589万	-1.32%
07/31	2,491	2,541	2,489	2,541	+1.52%	18,000	291億3586万	+1.56%
07/30	2,499	2,511	2,492	2,503	-0.04%	13,500	287億14万	+0.04%
07/29	2,471	2,504	2,471	2,504	+2.08%	13,900	287億1161万	+0.04%
07/26	2,449	2,465	2,447	2,453	+0.49%	16,200	281億2683万	-2.04%
07/25	2,450	2,457	2,440	2,441	-0.69%	74,300	279億8923万	-2.63%
07/24	2,469	2,485	2,458	2,458	-0.12%	29,100	281億8416万	-2.11%
07/23	2,464	2,476	2,461	2,461	-0.12%	11,800	282億1856万	-2.07%
07/22	2,501	2,501	2,464	2,464	-1%	33,100	282億5296万	-1.99%
07/19	2,500	2,500	2,480	2,489	-0.84%	39,900	285億3962万	-1.07%
07/18	2,511	2,529	2,510	2,510	+0.04%	28,900	287億8041万	-0.24%
07/17	2,477	2,515	2,473	2,509	+1.7%	26,900	287億6894万	-0.28%
07/16	2,471	2,478	2,461	2,467	+0.41%	31,900	282億8736万	-1.91%
07/12	2,487	2,498	2,453	2,457	-1.44%	68,300	281億7269万	-2.34%
07/11	2,488	2,497	2,474	2,493	+0.2%	38,800	285億8548万	-0.99%
07/10	2,502	2,505	2,487	2,488	-0.84%	22,600	285億2815万	-1.23%
07/09	2,510	2,525	2,501	2,509	-0.04%	13,900	287億6894万	-0.4%
07/08	2,528	2,530	2,505	2,510	-0.87%	17,000	287億8041万	-0.36%
07/05	2,543	2,543	2,527	2,532	-0.39%	9,300	290億3267万	+0.52%
07/04	2,543	2,545	2,531	2,542	+0.28%	11,500	291億4733万	+0.95%
07/03	2,545	2,545	2,530	2,535	-0.2%	17,200	290億6707万	+0.76%
07/02	2,542	2,545	2,535	2,540	0%	12,300	291億2440万	+1.07%
07/01	2,539	2,543	2,523	2,540	+0.75%	22,600	291億2440万	+1.11%
06/28	17:00 支配株主等に関する事項について
06/28	2,534	2,534	2,510	2,521	-0.55%	14,100	289億654万	+0.44%
06/27	2,527	2,536	2,518	2,535	-0.2%	23,800	290億6707万	+1.08%
06/26	2,539	2,540	2,526	2,540	+0.04%	14,000	291億2440万	+1.32%
06/25	2,530	2,539	2,520	2,539	+0.44%	8,800	291億1293万	+1.36%
06/24	2,530	2,537	2,520	2,528	-0.39%	8,900	289億8680万	+1%
06/21	2,531	2,538	2,525	2,538	+0.28%	13,800	291億146万	+1.44%
06/20	2,530	2,533	2,518	2,531	-0.08%	7,400	290億2120万	+1.24%
06/19	2,524	2,535	2,512	2,533	+0.36%	8,200	290億4413万	+1.4%
06/18	2,503	2,527	2,503	2,524	+1.61%	16,100	289億4094万	+1.12%
06/17	2,483	2,500	2,480	2,484	-0.72%	9,900	284億8228万	-0.44%
06/14	2,480	2,510	2,479	2,502	+0.32%	14,500	286億8868万	+0.28%
06/13	2,499	2,499	2,482	2,494	-0.2%	6,200	285億9695万	+0.04%
06/12	2,497	2,509	2,490	2,499	+0.4%	2,900	286億5428万	+0.32%
06/11	2,481	2,501	2,481	2,489	-0.72%	8,300	285億3962万	+0.04%
06/10	2,491	2,508	2,491	2,507	+0.28%	5,200	287億4601万	+0.84%
06/07	2,512	2,515	2,495	2,500	-0.36%	5,100	286億6575万	+0.64%
06/06	2,500	2,510	2,500	2,509	+0.12%	4,100	287億6894万	+1.09%
06/05	2,503	2,506	2,493	2,506	+0.12%	5,900	287億3454万	+1.05%
06/04	2,504	2,504	2,490	2,503	-0.04%	5,200	287億14万	+1.09%
06/03	2,500	2,505	2,495	2,504	+0.04%	8,200	287億1161万	+1.21%
05/31	2,501	2,503	2,478	2,503	+0.12%	10,700	287億14万	+1.25%
05/30	2,464	2,500	2,464	2,500	+1.38%	9,100	286億6575万	+1.26%
05/29	2,499	2,499	2,465	2,466	-1.32%	6,100	282億7589万	0%
05/28	2,490	2,499	2,480	2,499	+0.36%	7,300	286億5428万	+1.42%
05/27	2,490	2,492	2,475	2,490	+0.04%	4,900	285億5108万	+1.14%
05/24	2,482	2,495	2,480	2,489	-0.28%	3,100	285億3962万	+1.22%
05/23	2,476	2,499	2,476	2,496	+0.44%	5,700	286億1988万	+1.63%
05/22	2,505	2,506	2,480	2,485	-0.8%	7,000	284億9375万	+1.22%
05/21	2,503	2,515	2,485	2,505	+0.08%	6,100	287億2308万	+2.04%
05/20	2,483	2,505	2,483	2,503	+0.81%	7,000	287億14万	+2%
05/17	2,478	2,485	2,464	2,483	+0.73%	5,400	284億7082万	+1.22%
05/16	2,501	2,501	2,455	2,465	-0.96%	4,700	282億6442万	+0.49%
05/15	2,515	2,515	2,482	2,489	-0.76%	4,000	285億3962万	+1.47%
05/14	2,499	2,509	2,480	2,508	+1.54%	12,900	287億5748万	+2.33%
05/13	16:00 2024年3月期決算短信〔日本基準〕(連結)

4801 セントラルスポーツ

IR情報

2024/05/14～2024/10/04

IR情報＆株価推移

開示資料

決算

株式

チャート