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
04/25	2,454	2,454	2,436	2,436	-0.98%	7,400	279億3190万	-1.66%
04/24	2,447	2,460	2,436	2,460	+1.07%	5,300	282億709万	-0.85%
04/23	2,449	2,449	2,430	2,434	+0.16%	3,400	279億897万	-2.01%
04/22	2,405	2,442	2,400	2,430	+1.04%	5,800	278億6310万	-2.29%
04/19	2,436	2,436	2,385	2,405	-1.43%	12,000	275億7645万	-3.45%
04/18	2,433	2,448	2,425	2,440	+1.04%	7,200	279億7777万	-2.2%
04/17	2,434	2,436	2,413	2,415	-0.78%	10,100	276億9111万	-3.28%
04/16	2,458	2,458	2,434	2,434	-0.98%	9,600	279億897万	-2.64%
04/15	2,474	2,484	2,458	2,458	-1.29%	5,000	281億8416万	-1.72%
04/12	2,472	2,490	2,472	2,490	+0.89%	6,500	285億5108万	-0.44%
04/11	2,477	2,477	2,461	2,468	-0.48%	2,700	282億9882万	-1.32%
04/10	2,487	2,496	2,480	2,480	-0.08%	5,600	284億3642万	-0.84%
04/09	2,470	2,485	2,455	2,482	+0.65%	7,700	284億5935万	-0.68%
04/08	2,454	2,466	2,451	2,466	+0.49%	6,200	282億7589万	-1.28%
04/05	2,440	2,459	2,433	2,454	+0.08%	7,100	281億3830万	-1.72%
04/04	2,449	2,470	2,448	2,452	-0.57%	8,300	281億1536万	-1.8%
04/03	2,450	2,489	2,443	2,466	+0.41%	13,000	282億7589万	-1.28%
04/02	2,482	2,495	2,456	2,456	-1.64%	14,400	281億6123万	-1.64%
04/01	2,529	2,529	2,497	2,497	-1.42%	15,700	286億3135万	+0.04%
03/29	16:00 親会社等の決算に関するお知らせ
03/29	2,509	2,539	2,495	2,533	+1.48%	25,900	290億4413万	+1.56%
03/28	2,485	2,523	2,477	2,496	-2.23%	104,700	286億1988万	+0.24%
03/27	2,595	2,606	2,543	2,553	-1.62%	81,500	292億7346万	+2.61%
03/26	2,588	2,595	2,571	2,595	+1.05%	33,000	297億5504万	+4.47%
03/25	2,554	2,575	2,541	2,568	+0.55%	25,600	294億4545万	+3.67%
03/22	16:00 組織変更及び人事異動に関するお知らせ
03/22	2,540	2,554	2,533	2,554	+0.63%	14,900	292億8493万	+3.4%
03/21	2,540	2,542	2,526	2,538	+0.24%	13,000	291億146万	+2.96%
03/19	2,529	2,533	2,520	2,532	+0.32%	9,300	290億3267万	+2.89%
03/18	2,530	2,539	2,518	2,524	-0.2%	15,500	289億4094万	+2.73%
03/15	2,505	2,529	2,505	2,529	+0.88%	13,300	289億9827万	+3.01%
03/14	2,478	2,508	2,475	2,507	+1.17%	15,500	287億4601万	+2.2%
03/13	2,490	2,492	2,470	2,478	-0.04%	14,200	284億1349万	+1.02%
03/12	2,464	2,479	2,450	2,479	+0.61%	7,300	284億2495万	+1.1%
03/11	2,481	2,482	2,445	2,464	-0.48%	18,000	282億5296万	+0.45%
03/08	2,468	2,485	2,464	2,476	0%	21,300	283億9055万	+0.9%
03/07	2,461	2,476	2,461	2,476	+0.61%	12,600	283億9055万	+0.81%
03/06	2,445	2,471	2,445	2,461	+0.65%	12,000	282億1856万	+0.2%
03/05	2,440	2,453	2,429	2,445	+0.08%	15,100	280億3510万	-0.53%
03/04	2,460	2,460	2,440	2,443	-0.2%	16,900	280億1217万	-0.65%
03/01	2,461	2,461	2,440	2,448	-0.41%	12,300	280億6950万	-0.57%
02/29	2,472	2,473	2,446	2,458	-0.28%	13,200	281億8416万	-0.2%
02/28	2,439	2,468	2,439	2,465	+0.86%	23,100	282億6442万	0%
02/27	2,442	2,445	2,435	2,444	+0.41%	12,800	280億2363万	-0.89%
02/26	2,455	2,458	2,432	2,434	-0.53%	13,300	279億897万	-1.42%
02/22	2,443	2,447	2,435	2,447	+0.16%	8,500	280億5803万	-1.01%
02/21	2,443	2,447	2,432	2,443	-0.08%	9,900	280億1217万	-1.25%
02/20	2,458	2,461	2,445	2,445	0%	7,000	280億3510万	-1.21%
02/19	2,443	2,454	2,431	2,445	+0.87%	12,300	280億3510万	-1.33%
02/16	2,395	2,429	2,395	2,424	+1.21%	20,400	277億9431万	-2.26%
02/15	2,423	2,433	2,395	2,395	-1.11%	25,300	274億6178万	-3.54%
02/14	2,435	2,440	2,414	2,422	-0.53%	19,000	277億7137万	-2.65%
02/13	2,444	2,444	2,411	2,435	-0.53%	31,200	279億2044万	-2.25%
02/09	2,455	2,460	2,443	2,448	-0.69%	18,100	280億6950万	-1.81%
02/08	2,489	2,497	2,451	2,465	-0.96%	46,500	282億6442万	-1.12%
02/07	16:00 連結子会社の吸収合併(簡易・略式合併)に関するお知らせ
02/07	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	2,488	2,494	2,470	2,489	0%	27,100	285億3962万	-0.12%
02/06	2,470	2,495	2,465	2,489	+0.73%	32,400	285億3962万	-0.08%
02/05	2,491	2,492	2,471	2,471	-0.56%	58,100	283億3322万	-0.68%
02/02	2,501	2,501	2,484	2,485	-0.68%	23,800	284億9375万	-0.04%
02/01	2,511	2,512	2,496	2,502	-0.36%	29,900	286億8868万	+0.81%
01/31	2,503	2,511	2,493	2,511	+0.76%	23,300	287億9187万	+1.33%
01/30	2,504	2,516	2,492	2,492	-0.24%	23,100	285億7401万	+0.73%
01/29	2,497	2,504	2,490	2,498	+0.4%	34,900	286億4281万	+1.09%
01/26	2,506	2,510	2,488	2,488	-0.72%	18,400	285億2815万	+0.85%
01/25	2,498	2,512	2,497	2,506	+1.01%	20,600	287億3454万	+1.7%
01/24	2,495	2,495	2,465	2,481	-0.52%	24,300	284億4789万	+0.85%
01/23	2,507	2,511	2,487	2,494	-0.52%	21,500	285億9695万	+1.46%
01/22	2,500	2,511	2,500	2,507	+0.36%	29,500	287億4601万	+2.08%
01/19	2,500	2,512	2,490	2,498	-0.48%	38,900	286億4281万	+1.79%
01/18	2,507	2,520	2,505	2,510	+0.16%	19,300	287億8041万	+2.37%
01/17	2,486	2,525	2,486	2,506	+1.01%	20,100	287億3454万	+2.33%
01/16	2,508	2,518	2,481	2,481	-1.43%	16,800	284億4789万	+1.39%
01/15	2,499	2,519	2,497	2,517	+1.08%	28,800	288億6067万	+2.9%
01/12	2,494	2,501	2,472	2,490	-0.16%	26,100	285億5108万	+1.92%
01/11	2,518	2,520	2,493	2,494	-0.91%	35,400	285億9695万	+2.13%
01/10	2,498	2,521	2,493	2,517	+0.76%	26,600	288億6067万	+3.16%
01/09	2,485	2,508	2,485	2,498	+0.73%	29,500	286億4281万	+2.5%
01/05	2,453	2,480	2,453	2,480	+1.43%	24,900	284億3642万	+1.85%
01/04	2,436	2,459	2,436	2,445	-0.29%	38,100	280億3510万	+0.41%
2023
12/29	2,450	2,458	2,434	2,452	-0.04%	22,300	281億1536万	+0.7%
12/28	2,430	2,453	2,430	2,453	+0.99%	18,700	281億2683万	+0.78%
12/27	2,411	2,434	2,407	2,429	+0.91%	19,200	278億5164万	-0.16%
12/26	2,400	2,412	2,400	2,407	+0.33%	15,200	275億9938万	-1.03%
12/25	2,406	2,406	2,393	2,399	-0.25%	7,900	275億765万	-1.4%
12/22	2,391	2,414	2,391	2,405	+0.46%	7,300	275億7645万	-1.19%
12/21	2,396	2,402	2,393	2,394	-0.95%	9,800	274億5032万	-1.64%
12/20	2,401	2,426	2,401	2,417	+0.67%	10,400	277億1404万	-0.78%
12/19	2,416	2,416	2,380	2,401	-0.46%	15,000	275億3058万	-1.44%
12/18	2,400	2,412	2,396	2,412	+0.08%	10,500	276億5671万	-1.03%
12/15	2,425	2,428	2,403	2,410	-0.74%	15,100	276億3378万	-1.19%
12/14	2,448	2,451	2,427	2,428	-0.7%	8,400	278億4017万	-0.49%
12/13	2,452	2,454	2,442	2,445	-0.29%	6,000	280億3510万	+0.2%
12/12	2,450	2,452	2,440	2,452	+0.08%	7,500	281億1536万	+0.57%
12/11	2,441	2,451	2,435	2,450	+0.33%	12,200	280億9243万	+0.57%
12/08	2,442	2,454	2,435	2,442	-0.53%	13,700	280億70万	+0.33%
12/07	2,452	2,461	2,451	2,455	-0.37%	8,100	281億4976万	+0.9%
12/06	2,444	2,464	2,444	2,464	+0.78%	10,700	282億5296万	+1.36%
12/05	2,442	2,463	2,438	2,445	-0.04%	10,000	280億3510万	+0.74%
12/04	2,445	2,454	2,438	2,446	-0.04%	7,500	280億4656万	+0.87%
12/01	2,453	2,464	2,446	2,447	-0.29%	9,400	280億5803万	+1.03%
11/30	2,465	2,465	2,432	2,454	-0.04%	12,400	281億3830万	+1.45%
11/29	2,448	2,459	2,440	2,455	-0.24%	11,300	281億4976万	+1.61%

4801 セントラルスポーツ

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート