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
03/06	2,424	2,446	2,421	2,433	-0.08%	15,300	278億9750万	-1.22%
03/05	2,433	2,450	2,421	2,435	+1.25%	17,300	279億2044万	-1.1%
03/04	2,426	2,433	2,398	2,405	-0.87%	29,300	275億7645万	-2.35%
03/03	2,456	2,460	2,426	2,426	-1.22%	26,900	278億1724万	-1.58%
03/02	2,455	2,478	2,446	2,456	-0.49%	17,300	281億6123万	-0.45%
02/27	2,462	2,488	2,462	2,468	+0.16%	15,600	282億9882万	-0.04%
02/26	2,467	2,492	2,462	2,464	-0.12%	15,900	282億5296万	-0.24%
02/25	2,462	2,477	2,457	2,467	+0.08%	22,200	282億8736万	-0.16%
02/24	2,481	2,482	2,465	2,465	-0.6%	22,800	282億6442万	-0.36%
02/20	2,496	2,499	2,466	2,480	-0.96%	14,100	284億3642万	+0.08%
02/19	2,510	2,515	2,493	2,504	-0.12%	10,500	287億1161万	+0.97%
02/18	2,500	2,520	2,500	2,507	+0.56%	12,400	287億4601万	+1.01%
02/17	2,493	2,508	2,492	2,493	-0.24%	9,400	285億8548万	+0.44%
02/16	2,481	2,502	2,476	2,499	+0.73%	12,300	286億5428万	+0.68%
02/13	2,483	2,484	2,467	2,481	-0.08%	10,900	284億4789万	-0.04%
02/12	2,477	2,492	2,477	2,483	+0.4%	12,400	284億7082万	0%
02/10	2,487	2,494	2,473	2,473	+0.41%	9,400	283億5615万	-0.44%
02/09	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	2,475	2,487	2,463	2,463	-0.44%	16,200	282億4149万	-0.81%
02/06	2,487	2,487	2,469	2,474	-0.2%	10,300	283億6762万	-0.4%
02/05	2,478	2,495	2,472	2,479	+0.69%	13,600	284億2495万	-0.2%
02/04	2,451	2,476	2,448	2,462	+0.49%	9,900	282億3003万	-0.81%
02/03	2,451	2,458	2,448	2,450	+0.08%	11,100	280億9243万	-1.25%
02/02	2,440	2,458	2,440	2,448	+0.53%	13,300	280億6950万	-1.29%
01/30	2,413	2,443	2,413	2,435	+0.91%	16,100	279億2044万	-1.81%
01/29	2,425	2,440	2,408	2,413	-0.49%	18,600	276億6818万	-2.7%
01/28	2,451	2,454	2,425	2,425	-1.06%	20,400	278億577万	-2.26%
01/27	2,461	2,477	2,451	2,451	-0.33%	17,000	281億390万	-1.25%
01/26	2,485	2,485	2,459	2,459	-1.05%	19,100	281億9563万	-0.89%
01/23	2,505	2,518	2,485	2,485	-0.88%	11,400	284億9375万	+0.24%
01/22	2,483	2,520	2,483	2,507	+1.13%	9,700	287億4601万	+1.21%
01/21	2,499	2,499	2,479	2,479	-0.92%	15,800	284億2495万	+0.2%
01/20	2,529	2,529	2,502	2,502	-0.99%	9,800	286億8868万	+1.21%
01/19	2,560	2,562	2,527	2,527	-1.25%	13,200	289億7534万	+2.35%
01/16	2,554	2,559	2,542	2,559	+0.2%	12,700	293億4226万	+3.77%
01/15	2,546	2,557	2,540	2,554	+0.59%	27,200	292億8493万	+3.78%
01/14	2,514	2,544	2,514	2,539	+1.48%	73,500	291億1293万	+3.34%
01/13	2,519	2,519	2,491	2,502	-0.24%	42,000	286億8868万	+2%
01/09	2,511	2,512	2,502	2,508	+0.32%	22,000	287億5748万	+2.33%
01/08	2,509	2,509	2,500	2,500	-0.08%	42,000	286億6575万	+2.08%
01/07	2,500	2,515	2,490	2,502	+0.2%	33,400	286億8868万	+2.21%
01/06	2,478	2,499	2,473	2,497	+1.34%	26,800	286億3135万	+2.09%
01/05	2,479	2,487	2,464	2,464	-0.52%	37,300	282億5296万	+0.78%
2025
12/30	2,480	2,480	2,460	2,477	+0.2%	47,800	284億202万	+1.31%
12/29	2,440	2,472	2,440	2,472	+1.31%	111,000	283億4469万	+1.15%
12/26	2,433	2,448	2,433	2,440	+0.33%	17,400	279億7777万	-0.16%
12/25	2,445	2,445	2,432	2,432	-0.12%	8,600	278億8604万	-0.45%
12/24	2,443	2,445	2,435	2,435	-0.16%	10,900	279億2044万	-0.29%
12/23	2,435	2,443	2,435	2,439	+0.16%	6,100	279億6630万	-0.04%
12/22	2,444	2,446	2,435	2,435	-0.45%	13,200	279億2044万	-0.16%
12/19	2,442	2,446	2,437	2,446	+0.49%	11,700	280億4656万	+0.33%
12/18	2,427	2,444	2,427	2,434	+0.54%	7,600	279億897万	-0.12%
12/17	2,426	2,434	2,421	2,421	-0.21%	7,700	277億5991万	-0.66%
12/16	2,441	2,446	2,426	2,426	-0.49%	6,300	278億1724万	-0.45%
12/15	2,423	2,443	2,423	2,438	+0.62%	10,300	279億5483万	+0.12%
12/12	2,443	2,452	2,423	2,423	-0.08%	14,200	277億8284万	-0.45%
12/11	2,434	2,438	2,420	2,425	-0.53%	9,400	278億577万	-0.29%
12/10	2,448	2,450	2,434	2,438	-0.25%	9,600	279億5483万	+0.29%
12/09	2,444	2,446	2,426	2,444	+0.04%	9,400	280億2363万	+0.62%
12/08	2,441	2,451	2,431	2,443	+0.08%	10,900	280億1217万	+0.66%
12/05	2,450	2,460	2,441	2,441	-0.37%	7,100	279億8923万	+0.74%
12/04	2,453	2,459	2,450	2,450	+0.08%	10,000	280億9243万	+1.2%
12/03	2,459	2,460	2,448	2,448	-0.45%	8,600	280億6950万	+1.16%
12/02	2,462	2,476	2,457	2,459	-0.12%	7,900	281億9563万	+1.61%
12/01	2,468	2,472	2,458	2,462	-0.16%	7,200	282億3003万	+1.82%
11/28	2,477	2,479	2,464	2,466	+0.08%	7,500	282億7589万	+1.99%
11/27	2,464	2,472	2,460	2,464	-0.16%	6,800	282億5296万	+1.94%
11/26	2,452	2,475	2,452	2,468	+0.65%	10,600	282億9882万	+2.15%
11/25	2,460	2,465	2,440	2,452	-0.37%	8,900	281億1536万	+1.53%
11/21	2,421	2,461	2,418	2,461	+1.4%	13,100	282億1856万	+1.95%
11/20	2,407	2,430	2,407	2,427	+0.83%	9,400	278億2871万	+0.62%
11/19	2,395	2,414	2,395	2,407	+0.5%	8,900	275億9938万	-0.21%
11/18	2,415	2,419	2,390	2,395	-0.29%	10,000	274億6178万	-0.66%
11/17	2,413	2,425	2,402	2,402	-0.58%	8,100	275億4205万	-0.33%
11/14	2,427	2,429	2,414	2,416	-0.45%	6,400	277億258万	+0.25%
11/13	2,414	2,429	2,410	2,427	+0.54%	6,200	278億2871万	+0.75%
11/12	2,423	2,425	2,407	2,414	-0.12%	5,300	276億7964万	+0.25%
11/11	2,421	2,421	2,395	2,417	+0.71%	4,600	277億1404万	+0.42%
11/10	2,426	2,429	2,400	2,400	-0.08%	7,200	275億1912万	-0.25%
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,385	2,402	2,385	2,402	+0.92%	6,300	275億4205万	-0.12%
11/06	2,375	2,400	2,375	2,380	0%	8,300	272億8979万	-1.08%
11/05	2,399	2,399	2,376	2,380	-0.79%	9,400	272億8979万	-1.12%
11/04	2,366	2,399	2,366	2,399	+0.42%	8,300	275億765万	-0.42%
10/31	2,355	2,389	2,355	2,389	+1.66%	17,300	273億9299万	-1.12%
10/30	2,390	2,400	2,350	2,350	-1.67%	68,300	269億4580万	-3.01%
10/29	2,413	2,416	2,390	2,390	-0.95%	13,400	274億445万	-1.69%
10/28	2,433	2,441	2,413	2,413	-1.59%	10,600	276億6818万	-1.07%
10/27	2,427	2,455	2,425	2,452	+0.95%	6,200	281億1536万	+0.29%
10/24	2,442	2,452	2,429	2,429	-0.94%	4,100	278億5164万	-0.86%
10/23	2,445	2,460	2,439	2,452	+0.45%	6,100	281億1536万	-0.12%
10/22	2,428	2,454	2,426	2,441	-0.16%	8,500	279億8923万	-0.81%
10/21	2,440	2,449	2,438	2,445	+0.2%	6,300	280億3510万	-0.81%
10/20	2,431	2,440	2,423	2,440	+0.95%	6,900	279億7777万	-1.21%
10/17	2,402	2,431	2,402	2,417	-0.17%	5,900	277億1404万	-2.34%
10/16	2,403	2,429	2,403	2,421	+0.04%	9,100	277億5991万	-2.42%
10/15	2,390	2,420	2,390	2,420	+1.51%	7,500	277億4844万	-2.69%
10/14	2,388	2,395	2,365	2,384	+0.25%	16,400	273億3565万	-4.33%
10/10	2,375	2,383	2,365	2,378	-0.38%	13,600	272億6686万	-4.84%
10/09	2,396	2,396	2,375	2,387	-0.13%	13,000	273億7005万	-4.79%
10/08	2,407	2,409	2,386	2,390	-0.71%	13,500	274億445万	-5.01%
10/07	2,404	2,410	2,389	2,407	+0.12%	17,200	275億9938万	-4.64%

4801 セントラルスポーツ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート