中央発條（5992）の時価総額の推移
- 2010年3月31日
- 237億5443万
- 2011年3月31日
- 209億4476万
- 2012年3月30日
- 219億6644万
- 2013年3月29日
- 209億4476万
- 2014年3月31日
- 188億1272万
- 2015年3月31日
- 213億1365万
- 2016年3月31日
- 177億9847万
- 2017年3月31日
- 228億706万
- 2018年3月30日
- 216億7196万
- 2019年3月29日
- 185億1122万
- 2020年3月31日
- 161億5249万
- 2021年3月31日
- 249億6986万
- 2022年3月31日
- 190億3819万
- 2023年3月31日
- 181億3344万
- 2024年3月29日
- 268億8480万
- 2025年3月31日
- 423億9159万
- 2026年3月31日
- 918億1550万
2025/12/10～2026/05/13
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/13 | 3,740 | 3,970 | 3,740 | 3,930 | +4.11% | 29,100 | 1003億8161万 | +6.65% | 41.3 | 1.13 |
| 05/12 | 3,740 | 3,800 | 3,740 | 3,775 | +0.13% | 20,200 | 964億2254万 | +2.75% | 39.68 | 1.09 |
| 05/11 | 3,720 | 3,785 | 3,715 | 3,770 | +1.48% | 17,200 | 962億9483万 | +2.7% | 39.62 | 1.08 |
| 05/08 | 3,720 | 3,795 | 3,710 | 3,715 | -0.4% | 18,300 | 948億9000万 | +1.34% | 39.04 | 1.07 |
| 05/07 | 3,700 | 3,795 | 3,700 | 3,730 | +1.5% | 21,700 | 952億7313万 | +1.75% | 39.2 | 1.07 |
| 05/01 | 3,710 | 3,765 | 3,675 | 3,675 | -2.78% | 19,800 | 938億6830万 | +0.3% | 38.62 | 1.06 |
| 04/30 | 3,755 | 3,930 | 3,735 | 3,780 | -1.18% | 44,800 | 965億5025万 | +3.19% | 39.73 | 1.09 |
| 04/28 | 3,650 | 3,945 | 3,650 | 3,825 | +4.79% | 40,700 | 976億9966万 | +4.57% | 40.2 | 1.1 |
| 04/27 | 3,685 | 3,885 | 3,600 | 3,650 | -1.48% | 103,900 | 932億2974万 | +0.05% | 38.36 | 1.05 |
| 04/24 | 3,680 | 3,755 | 3,640 | 3,705 | +0.68% | 27,000 | 946億3457万 | +1.76% | 38.94 | 1.07 |
| 04/23 | 3,680 | 3,730 | 3,675 | 3,680 | +0.96% | 22,200 | 939億9601万 | +1.29% | 38.68 | 1.06 |
| 04/22 | 3,775 | 3,775 | 3,645 | 3,645 | -1.88% | 17,200 | 931億203万 | +0.52% | 38.31 | 1.05 |
| 04/21 | 3,715 | 3,765 | 3,715 | 3,715 | +0.54% | 12,600 | 948億9000万 | +2.77% | 39.04 | 1.07 |
| 04/20 | 3,665 | 3,730 | 3,620 | 3,695 | +1.37% | 12,600 | 943億7915万 | +2.61% | 38.83 | 1.06 |
| 04/17 | 3,595 | 3,730 | 3,595 | 3,645 | +1.25% | 19,700 | 931億203万 | +1.53% | 38.31 | 1.05 |
| 04/16 | 3,555 | 3,640 | 3,555 | 3,600 | +1.41% | 13,900 | 919億5262万 | +0.42% | 37.84 | 1.04 |
| 04/15 | 3,640 | 3,640 | 3,540 | 3,550 | -0.98% | 22,600 | 906億7550万 | -0.92% | 37.31 | 1.02 |
| 04/14 | 3,620 | 3,650 | 3,585 | 3,585 | +0.42% | 13,900 | 915億6948万 | +0.11% | 37.68 | 1.03 |
| 04/13 | 3,545 | 3,610 | 3,515 | 3,570 | +0.56% | 21,400 | 911億8635万 | -0.06% | 37.52 | 1.03 |
| 04/10 | 3,665 | 3,695 | 3,520 | 3,550 | -2.74% | 26,500 | 906億7550万 | -0.45% | 37.31 | 1.02 |
| 04/09 | 3,685 | 3,720 | 3,645 | 3,650 | -0.54% | 21,400 | 932億2974万 | +2.47% | 38.36 | 1.05 |
| 04/08 | 3,730 | 3,755 | 3,660 | 3,670 | +0.82% | 19,900 | 937億4059万 | +3.32% | 38.57 | 1.06 |
| 04/07 | 3,650 | 3,660 | 3,600 | 3,640 | -0.27% | 20,000 | 929億7432万 | +2.71% | 38.26 | 1.05 |
| 04/06 | 3,695 | 3,730 | 3,650 | 3,650 | -1.75% | 14,500 | 932億2974万 | +3.11% | 38.36 | 1.05 |
| 04/03 | 3,720 | 3,775 | 3,695 | 3,715 | +1.5% | 14,300 | 948億9000万 | +5.27% | 39.04 | 1.07 |
| 04/02 | 3,785 | 3,820 | 3,660 | 3,660 | -1.48% | 14,600 | 934億8516万 | +4.18% | 38.47 | 1.05 |
| 04/01 | 3,705 | 3,745 | 3,690 | 3,715 | +2.06% | 24,900 | 948億9000万 | +6.08% | 39.04 | 1.07 |
| 03/31 | 3,655 | 3,700 | 3,620 | 3,640 | -2.02% | 23,300 | 929億7432万 | +4.36% | 7.39 | 1.05 |
| 03/30 | 3,600 | 3,745 | 3,570 | 3,715 | +1.23% | 29,800 | 948億9000万 | +6.84% | 7.55 | 1.07 |
| 03/27 | 3,690 | 3,725 | 3,620 | 3,670 | +0.14% | 38,100 | 937億4059万 | +5.82% | 7.45 | 1.06 |
| 03/26 | 3,700 | 3,700 | 3,615 | 3,665 | +0.27% | 27,800 | 936億1288万 | +5.96% | 7.44 | 1.05 |
| 03/25 | 3,605 | 3,705 | 3,600 | 3,655 | +2.24% | 21,300 | 933億5745万 | +5.94% | 7.42 | 1.05 |
| 03/24 | 3,545 | 3,650 | 3,545 | 3,575 | +2.88% | 29,900 | 913億1406万 | +3.83% | 7.26 | 1.03 |
| 03/23 | 3,470 | 3,525 | 3,425 | 3,475 | -0.43% | 30,400 | 887億5982万 | +0.93% | 7.06 | 1 |
| 03/19 | 3,575 | 3,575 | 3,475 | 3,490 | -0.43% | 119,700 | 891億4296万 | +1.28% | 7.09 | 1 |
| 03/18 | 3,455 | 3,515 | 3,415 | 3,505 | +3.55% | 19,400 | 895億2609万 | +1.62% | 7.12 | 1.01 |
| 03/17 | 3,400 | 3,485 | 3,370 | 3,385 | +0.59% | 17,200 | 864億6101万 | -1.88% | 6.87 | 0.97 |
| 03/16 | 3,400 | 3,445 | 3,355 | 3,365 | -1.32% | 20,300 | 859億5016万 | -2.55% | 6.83 | 0.97 |
| 03/13 | 3,445 | 3,490 | 3,410 | 3,410 | -2.99% | 23,800 | 870億9957万 | -1.36% | 6.93 | 0.98 |
| 03/12 | 3,585 | 3,585 | 3,500 | 3,515 | -1.26% | 18,500 | 897億8152万 | +1.36% | 7.14 | 1.01 |
| 03/11 | 3,510 | 3,595 | 3,510 | 3,560 | +1.57% | 12,000 | 909億3092万 | +2.65% | 7.23 | 1.02 |
| 03/10 | 3,400 | 3,595 | 3,395 | 3,505 | +4.63% | 37,800 | 895億2609万 | +1.18% | 7.12 | 1.01 |
| 03/09 | 3,345 | 3,390 | 3,250 | 3,350 | -1.9% | 40,400 | 855億6702万 | -3.18% | 6.8 | 0.96 |
| 03/06 | 3,415 | 3,440 | 3,370 | 3,415 | -1.3% | 24,100 | 872億2728万 | -1.39% | 6.94 | 0.98 |
| 03/05 | 3,430 | 3,610 | 3,430 | 3,460 | +1.76% | 47,000 | 883億7669万 | -0.03% | 7.03 | 0.99 |
| 03/04 | 3,400 | 3,445 | 3,285 | 3,400 | -1.59% | 36,900 | 868億4414万 | -1.68% | 6.91 | 0.98 |
| 03/03 | 3,490 | 3,570 | 3,450 | 3,455 | -2.54% | 68,600 | 882億4897万 | -0.09% | 7.02 | 0.99 |
| 03/02 | 3,340 | 3,640 | 3,270 | 3,545 | +4.73% | 101,400 | 905億4779万 | +2.49% | 7.2 | 1.02 |
| 02/27 | 3,300 | 3,410 | 3,270 | 3,385 | +1.96% | 42,000 | 864億6101万 | -2.17% | 6.87 | 0.97 |
| 02/26 | 3,400 | 3,420 | 3,275 | 3,320 | -1.34% | 49,900 | 848億75万 | -4.18% | 6.74 | 0.95 |
| 02/25 | 3,435 | 3,435 | 3,330 | 3,365 | -0.44% | 40,700 | 859億5016万 | -3.08% | 6.83 | 0.97 |
| 02/24 | 3,415 | 3,470 | 3,380 | 3,380 | +0.45% | 33,600 | 863億3329万 | -2.82% | 6.86 | 0.97 |
| 02/20 | 3,460 | 3,460 | 3,360 | 3,365 | -3.44% | 25,600 | 859億5016万 | -3.53% | 6.83 | 0.97 |
| 02/19 | 3,455 | 3,500 | 3,435 | 3,485 | +1.31% | 24,700 | 890億1525万 | -0.29% | 7.08 | 1 |
| 02/18 | 3,480 | 3,500 | 3,440 | 3,440 | -0.29% | 23,400 | 878億6584万 | -1.52% | 6.99 | 0.99 |
| 02/17 | 3,450 | 3,495 | 3,370 | 3,450 | -0.86% | 53,400 | 881億2126万 | -1.29% | 7.01 | 0.99 |
| 02/16 | 3,500 | 3,535 | 3,390 | 3,480 | -2.52% | 53,100 | 888億8753万 | -0.43% | 7.07 | 1 |
| 02/13 | 3,505 | 3,575 | 3,485 | 3,570 | +0.42% | 29,000 | 911億8635万 | +2.2% | 7.25 | 1.03 |
| 02/12 | 3,580 | 3,600 | 3,525 | 3,555 | -0.14% | 38,200 | 908億321万 | +1.89% | 7.22 | 1.02 |
| 02/10 | 3,530 | 3,595 | 3,520 | 3,560 | +0.99% | 24,900 | 909億3092万 | +2.06% | 7.23 | 1.02 |
| 02/09 | 3,525 | 3,565 | 3,455 | 3,525 | +1.59% | 30,200 | 900億3694万 | +1.12% | 7.16 | 1.01 |
| 02/06 | 3,455 | 3,500 | 3,430 | 3,470 | +0.14% | 24,900 | 886億3211万 | -0.43% | 7.05 | 1 |
| 02/05 | 3,655 | 3,665 | 3,465 | 3,465 | -5.59% | 48,800 | 885億440万 | -0.57% | 7.04 | 1 |
| 02/04 | 3,490 | 3,760 | 3,460 | 3,670 | +3.82% | 54,200 | 937億4059万 | +5.34% | 7.45 | 1.06 |
| 02/03 | 3,520 | 3,540 | 3,435 | 3,535 | +2.46% | 43,500 | 902億9236万 | +1.64% | 7.18 | 1.02 |
| 02/02 | 3,410 | 3,505 | 3,240 | 3,450 | +1.17% | 126,200 | 881億2126万 | -0.72% | 7.01 | 0.99 |
| 01/30 | 3,445 | 3,445 | 3,390 | 3,410 | 0% | 17,700 | 870億9957万 | -1.9% | 6.93 | 0.98 |
| 01/29 | 3,385 | 3,425 | 3,330 | 3,410 | +1.34% | 25,300 | 870億9957万 | -1.93% | 6.93 | 0.98 |
| 01/28 | 3,400 | 3,440 | 3,350 | 3,365 | -0.74% | 28,400 | 859億5016万 | -3.36% | 6.83 | 0.97 |
| 01/27 | 3,400 | 3,425 | 3,375 | 3,390 | -0.29% | 29,500 | 865億8872万 | -2.75% | 6.89 | 0.97 |
| 01/26 | 3,470 | 3,485 | 3,345 | 3,400 | -2.72% | 71,100 | 868億4414万 | -2.52% | 6.91 | 0.98 |
| 01/23 | 3,625 | 3,625 | 3,470 | 3,495 | -1.69% | 27,500 | 892億7067万 | +0.17% | 7.1 | 1 |
| 01/22 | 3,515 | 3,575 | 3,515 | 3,555 | +1.14% | 28,500 | 908億321万 | +1.86% | 7.22 | 1.02 |
| 01/21 | 3,450 | 3,525 | 3,450 | 3,515 | +0.86% | 32,100 | 897億8152万 | +0.86% | 7.14 | 1.01 |
| 01/20 | 3,535 | 3,550 | 3,470 | 3,485 | -1.27% | 35,100 | 890億1525万 | +0.11% | 7.08 | 1 |
| 01/19 | 3,595 | 3,615 | 3,515 | 3,530 | -2.89% | 21,100 | 901億6465万 | +1.41% | 7.17 | 1.01 |
| 01/16 | 3,510 | 3,635 | 3,500 | 3,635 | +3.12% | 30,500 | 928億4660万 | +4.36% | 7.38 | 1.05 |
| 01/15 | 3,455 | 3,540 | 3,455 | 3,525 | +2.17% | 22,200 | 900億3694万 | +1.35% | 7.16 | 1.01 |
| 01/14 | 3,475 | 3,475 | 3,385 | 3,450 | -0.72% | 42,600 | 881億2126万 | -0.72% | 7.01 | 0.99 |
| 01/13 | 3,490 | 3,525 | 3,465 | 3,475 | +0.29% | 34,400 | 887億5982万 | -0.06% | 7.06 | 1 |
| 01/09 | 3,425 | 3,470 | 3,425 | 3,465 | +1.46% | 16,600 | 885億440万 | -0.29% | 7.04 | 1 |
| 01/08 | 3,475 | 3,495 | 3,400 | 3,415 | -1.73% | 27,000 | 872億2728万 | -1.7% | 6.94 | 0.98 |
| 01/07 | 3,545 | 3,545 | 3,475 | 3,475 | -1.28% | 24,200 | 887億5982万 | +0.06% | 7.06 | 1 |
| 01/06 | 3,555 | 3,580 | 3,510 | 3,520 | +0.14% | 26,400 | 899億923万 | +0.98% | 7.15 | 1.01 |
| 01/05 | 3,485 | 3,535 | 3,475 | 3,515 | +0.14% | 17,900 | 897億8152万 | +0.75% | 7.14 | 1.01 |
| 2025 | ||||||||||
| 12/30 | 3,445 | 3,540 | 3,445 | 3,510 | +1.45% | 30,500 | 896億5380万 | +0.6% | 7.13 | 1.05 |
| 12/29 | 3,435 | 3,465 | 3,410 | 3,460 | +0.14% | 25,400 | 883億7669万 | -0.72% | 7.03 | 1.04 |
| 12/26 | 3,565 | 3,565 | 3,435 | 3,455 | -1.29% | 36,400 | 882億4897万 | -0.92% | 7.02 | 1.04 |
| 12/25 | 3,470 | 3,500 | 3,460 | 3,500 | +1.01% | 17,100 | 893億9838万 | +0.4% | 7.11 | 1.05 |
| 12/24 | 3,485 | 3,530 | 3,440 | 3,465 | -0.57% | 26,700 | 885億440万 | -0.46% | 7.04 | 1.04 |
| 12/23 | 3,430 | 3,485 | 3,430 | 3,485 | +1.6% | 15,000 | 890億1525万 | +0.26% | 7.08 | 1.04 |
| 12/22 | 3,595 | 3,595 | 3,430 | 3,430 | -3.24% | 31,800 | 876億1041万 | -1.18% | 6.97 | 1.03 |
| 12/19 | 3,420 | 3,555 | 3,420 | 3,545 | +2.75% | 25,200 | 905億4779万 | +2.25% | 7.2 | 1.06 |
| 12/18 | 3,435 | 3,460 | 3,405 | 3,450 | +0.44% | 18,500 | 881億2126万 | -0.29% | 7.01 | 1.03 |
| 12/17 | 3,405 | 3,455 | 3,405 | 3,435 | -0.15% | 11,900 | 877億3813万 | -0.61% | 6.98 | 1.03 |
| 12/16 | 3,505 | 3,505 | 3,395 | 3,440 | -1.85% | 30,300 | 878億6584万 | -0.41% | 6.99 | 1.03 |
| 12/15 | 3,415 | 3,515 | 3,410 | 3,505 | +1.89% | 21,900 | 895億2609万 | +1.59% | 7.12 | 1.05 |
| 12/12 | 3,455 | 3,475 | 3,420 | 3,440 | +0.73% | 30,200 | 878億6584万 | -0.15% | 6.99 | 1.03 |
| 12/11 | 3,555 | 3,555 | 3,400 | 3,415 | -2.15% | 59,400 | 872億2728万 | -0.76% | 6.94 | 1.02 |
| 12/10 | 3,595 | 3,645 | 3,470 | 3,490 | -2.51% | 61,900 | 891億4296万 | +1.63% | 7.09 | 1.05 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 955 382 3/31 | 575 230 5/18 | 310,400 776,000 2/4 | 243億9299万 | - | 237億5443万 3/31 |
| 2011年 3月期 | 1,065 426 4/28 | 628 251 3/15 | 152,800 382,000 4/28 | 272億265万 | 160億2785万 | 209億4476万 3/31 |
| 2012年 3月期 | 883 353 3/16 | 555 222 11/22 | 32,400 81,000 3/9 | 225億4116万 | 141億7603万 | 219億6644万 3/30 |
| 2013年 3月期 | 880 352 4/27 | 615 246 6/4 | 46,000 115,000 6/29 | 224億7731万 | 157億857万 | 209億4476万 3/29 |
| 2014年 3月期 | 928 371 4/25 | 720 288 6/14 | 96,800 242,000 4/25 | 236億9057万 | 183億9052万 | 188億1272万 3/31 |
| 2015年 3月期 | 908 363 3/24 | 720 288 4/11 | 57,600 144,000 3/23 | 231億7972万 | 183億9052万 | 213億1365万 3/31 |
| 2016年 3月期 | 870 348 4/27 | 630 252 2/12 | 57,600 144,000 4/27 | 222億2188万 | 160億9171万 | 177億9847万 3/31 |
| 2017年 3月期 | 925 370 3/31 | 650 260 6/17 260 4/8 他2件 | 123,200 308,000 2/1 | 236億2671万 | 166億255万 | 228億706万 3/31 |
| 2018年 3月期 | 984 3,935 10/30 | 830 332 5/1 | 112,000 28,000 10/30 | 251億2733万 | 212億19万 | 216億7196万 3/30 |
| 2019年 3月期 | 1,050 4,200 7/30 | 716 2,865 3/13 | 38,400 9,600 4/26 | 268億1951万 | 182億9474万 | 185億1122万 3/29 |
| 2020年 3月期 | 793 3,170 12/13 | 565 2,258 3/17 | 92,800 23,200 10/30 | 202億4234万 | 144億1868万 | 161億5249万 3/31 |
| 2021年 3月期 | 1,084 4,335 3/29 | 582 2,326 8/3 | 296,400 74,100 3/3 | 276億8157万 | 148億5290万 | 249億6986万 3/31 |
| 2022年 3月期 | 1,447 7/28 | 678 3/8 | 853,400 6/4 | 369億5984万 | 173億1774万 | 190億3819万 3/31 |
| 2023年 3月期 | 792 2/2 | 645 5/19 5/12 | 230,800 4/27 | 202億2957万 | 164億7484万 | 181億3344万 3/31 |
| 2024年 3月期 | 1,243 3/22 | 675 6/2 | 634,600 3/22 | 317億4919万 | 172億4111万 | 268億8480万 3/29 |
| 2025年 3月期 | 1,791 3/24 | 935 4/25 | 314,800 10/30 | 457億4643万 | 238億8214万 | 423億9159万 3/31 |
| 2026年 3月期 | 3,835 11/28 | 1,342 4/7 | 608,200 7/30 | 979億5508万 | 342億7789万 | 918億1550万 3/31 |
| 最新 | 3,930 2026/5/13 | 29,100 | 1003億8161万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
