日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	16:00 役員人事に関するお知らせ
04/25	2,429	2,429	2,400	2,400	-1.19%	6,800	275億1912万	-0.12%
04/24	2,447	2,447	2,418	2,429	-0.33%	7,700	278億5164万	+0.91%
04/23	2,443	2,450	2,428	2,437	+0.04%	12,000	279億4337万	+1.12%
04/22	2,431	2,436	2,425	2,436	+0.25%	6,300	279億3190万	+1.04%
04/21	2,423	2,431	2,413	2,430	+0.29%	6,100	278億6310万	+0.7%
04/18	2,409	2,423	2,406	2,423	+1.34%	7,900	277億8284万	+0.33%
04/17	2,381	2,395	2,381	2,391	+0.34%	3,100	274億1592万	-1.08%
04/16	2,413	2,413	2,383	2,383	-1.24%	5,100	273億2419万	-1.53%
04/15	2,397	2,414	2,397	2,413	+0.37%	3,000	276億6818万	-0.45%
04/14	2,405	2,430	2,337	2,404	-0.04%	26,600	275億6498万	-0.91%
04/11	2,351	2,410	2,341	2,405	+0.17%	13,600	275億7645万	-1.03%
04/10	2,378	2,405	2,357	2,401	+3.09%	16,400	275億3058万	-1.32%
04/09	2,315	2,351	2,300	2,329	-1.15%	11,000	267億501万	-4.39%
04/08	2,295	2,364	2,290	2,356	+3.93%	14,800	270億1460万	-3.48%
04/07	2,290	2,301	2,237	2,267	-2.37%	27,200	259億9410万	-7.28%
04/04	2,370	2,370	2,300	2,322	-2.23%	26,100	266億2474万	-5.3%
04/03	2,354	2,385	2,354	2,375	-0.13%	12,300	272億3246万	-3.34%
04/02	2,394	2,395	2,374	2,378	-0.5%	8,600	272億6686万	-3.29%
04/01	2,397	2,400	2,388	2,390	+0.34%	9,800	274億445万	-2.89%
03/31	2,415	2,415	2,380	2,382	-1.98%	23,200	273億1272万	-3.25%
03/28	16:00 親会社等の決算に関するお知らせ
03/28	2,440	2,453	2,422	2,430	-0.49%	105,800	278億6310万	-1.38%
03/27	2,488	2,505	2,438	2,442	-2.32%	89,600	280億70万	-0.89%
03/26	2,486	2,500	2,471	2,500	+0.85%	17,000	286億6575万	+1.5%
03/25	2,494	2,500	2,470	2,479	-0.08%	14,800	284億2495万	+0.81%
03/24	2,504	2,504	2,481	2,481	-0.48%	18,300	284億4789万	+0.98%
03/21	2,485	2,510	2,485	2,493	0%	35,800	285億8548万	+1.51%
03/19	2,481	2,494	2,480	2,493	+0.48%	12,500	285億8548万	+1.63%
03/18	2,485	2,494	2,481	2,481	0%	13,100	284億4789万	+1.27%
03/17	2,478	2,487	2,473	2,481	+0.12%	29,400	284億4789万	+1.35%
03/14	2,478	2,478	2,466	2,478	-0.04%	8,700	284億1349万	+1.31%
03/13	2,469	2,480	2,461	2,479	+0.36%	8,700	284億2495万	+1.43%
03/12	2,464	2,470	2,462	2,470	+0.37%	8,800	283億2176万	+1.19%
03/11	2,470	2,478	2,449	2,461	-0.61%	13,300	282億1856万	+0.9%
03/10	2,490	2,490	2,470	2,476	-0.56%	28,400	283億9055万	+1.6%
03/07	2,469	2,490	2,465	2,490	+0.12%	8,300	285億5108万	+2.22%
03/06	2,475	2,493	2,471	2,487	+0.48%	13,200	285億1668万	+2.18%
03/05	2,460	2,478	2,457	2,475	+0.49%	7,400	283億7909万	+1.81%
03/04	2,473	2,473	2,450	2,463	+0.2%	5,500	282億4149万	+1.44%
03/03	2,450	2,471	2,450	2,458	+0.94%	13,400	281億8416万	+1.4%
02/28	2,455	2,458	2,435	2,435	-0.9%	10,700	279億2044万	+0.62%
02/27	2,427	2,458	2,420	2,457	+1.28%	24,300	281億7269万	+1.61%
02/26	2,428	2,429	2,409	2,426	+0.17%	16,300	278億1724万	+0.5%
02/25	2,410	2,429	2,407	2,422	+0.17%	10,900	277億7137万	+0.41%
02/21	2,417	2,419	2,402	2,418	-0.04%	10,100	277億2551万	+0.37%
02/20	2,430	2,432	2,416	2,419	-0.25%	10,900	277億3697万	+0.5%
02/19	2,421	2,430	2,420	2,425	+0.17%	4,000	278億577万	+0.83%
02/18	2,417	2,425	2,414	2,421	+0.25%	5,600	277億5991万	+0.71%
02/17	2,425	2,431	2,415	2,415	-0.62%	7,400	276億9111万	+0.54%
02/14	2,440	2,440	2,424	2,430	-0.57%	7,500	278億6310万	+1.21%
02/13	2,432	2,445	2,431	2,444	+0.99%	7,900	280億2363万	+1.83%
02/12	2,420	2,430	2,417	2,420	0%	6,000	277億4844万	+0.88%
02/10	2,422	2,432	2,410	2,420	-0.58%	8,200	277億4844万	+0.88%
02/07	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	16:00 連結業績予想(通期)の修正に関するお知らせ
02/07	2,427	2,435	2,422	2,434	+0.41%	4,500	279億897万	+1.46%
02/06	2,429	2,433	2,423	2,424	-0.21%	2,000	277億9431万	+1.04%
02/05	2,424	2,437	2,417	2,429	+0.87%	8,900	278億5164万	+1.29%
02/04	2,423	2,429	2,408	2,408	0%	4,800	276億1085万	+0.46%
02/03	2,421	2,431	2,402	2,408	-0.62%	11,900	276億1085万	+0.46%
01/31	2,456	2,456	2,413	2,423	-1.46%	5,800	277億8284万	+1.08%
01/30	2,421	2,461	2,410	2,459	+1.7%	21,300	281億9563万	+2.63%
01/29	2,417	2,422	2,410	2,418	-0.17%	9,000	277億2551万	+1%
01/28	2,390	2,425	2,390	2,422	+1.13%	20,600	277億7137万	+1.17%
01/27	2,379	2,395	2,370	2,395	+1.05%	8,100	274億6178万	+0.08%
01/24	2,370	2,386	2,369	2,370	+0.3%	5,000	271億7513万	-1%
01/23	2,374	2,379	2,351	2,363	-0.63%	9,300	270億9486万	-1.38%
01/22	2,384	2,385	2,369	2,378	+0.42%	7,500	272億6686万	-0.83%
01/21	2,361	2,382	2,357	2,368	+0.47%	21,800	271億5219万	-1.29%
01/20	2,362	2,367	2,350	2,357	+0.43%	57,800	270億2606万	-1.83%
01/17	2,361	2,365	2,346	2,347	-0.84%	55,300	269億1140万	-2.33%
01/16	2,387	2,394	2,367	2,367	-0.84%	33,100	271億4073万	-1.62%
01/15	2,387	2,393	2,383	2,387	+0.21%	26,600	273億7005万	-0.83%
01/14	2,391	2,395	2,381	2,382	-0.17%	53,000	273億1272万	-1.08%
01/10	2,386	2,393	2,385	2,386	-0.17%	83,200	273億5859万	-1%
01/09	2,400	2,412	2,389	2,390	-0.71%	39,200	274億445万	-0.87%
01/08	2,413	2,415	2,407	2,407	-0.25%	15,300	275億9938万	-0.21%
01/07	2,417	2,421	2,407	2,413	-0.04%	12,300	276億6818万	+0.04%
01/06	2,439	2,440	2,414	2,414	-0.74%	29,100	276億7964万	+0.08%
2024
12/30	2,430	2,442	2,427	2,432	+0.41%	29,200	278億8604万	+0.83%
12/27	2,403	2,422	2,403	2,422	+0.87%	22,400	277億7137万	+0.46%
12/26	2,402	2,408	2,399	2,401	-0.37%	18,900	275億3058万	-0.46%
12/25	2,409	2,410	2,397	2,410	+0.21%	18,500	276億3378万	-0.08%
12/24	2,409	2,409	2,402	2,405	-0.17%	8,400	275億7645万	-0.33%
12/23	2,403	2,409	2,403	2,409	+0.25%	7,300	276億2231万	-0.17%
12/20	2,414	2,416	2,403	2,403	-0.25%	7,500	275億5351万	-0.41%
12/19	2,407	2,417	2,407	2,409	-0.04%	7,900	276億2231万	-0.17%
12/18	2,411	2,412	2,408	2,410	-0.04%	4,800	276億3378万	-0.12%
12/17	2,415	2,415	2,407	2,411	+0.04%	6,000	276億4524万	-0.08%
12/16	2,410	2,416	2,408	2,410	-0.17%	5,500	276億3378万	-0.12%
12/13	2,408	2,417	2,408	2,414	-0.08%	7,800	276億7964万	+0.04%
12/12	2,423	2,429	2,416	2,416	+0.25%	7,300	277億258万	+0.12%
12/11	2,416	2,418	2,407	2,410	+0.12%	7,200	276億3378万	-0.17%
12/10	2,411	2,419	2,407	2,407	0%	4,900	275億9938万	-0.37%
12/09	2,414	2,421	2,407	2,407	-0.37%	8,300	275億9938万	-0.5%
12/06	2,413	2,419	2,410	2,416	+0.25%	3,500	277億258万	-0.17%
12/05	2,410	2,421	2,410	2,410	+0.17%	4,100	276億3378万	-0.45%
12/04	2,411	2,435	2,406	2,406	-0.95%	5,100	275億8791万	-0.66%
12/03	2,414	2,440	2,414	2,429	+0.62%	11,300	278億5164万	+0.29%
12/02	2,404	2,414	2,404	2,414	+0.42%	4,100	276億7964万	-0.33%
11/29	2,426	2,426	2,391	2,404	-0.66%	11,200	275億6498万	-0.7%
11/28	2,412	2,420	2,402	2,420	+0.58%	5,700	277億4844万	-0.04%
11/27	2,419	2,424	2,404	2,406	-0.54%	4,700	275億8791万	-0.58%

4801 セントラルスポーツ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート