- 5992
- 2026/09/28
- 時価
- 955億円
- PER 予
- 39.3倍
- 2010年以降
- 2.73-50.26倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.19-1.1倍
（2010-2026年） - 配当 予
- 2.41%
- ROE 予
- 2.77%
- ROA 予
- 1.62%
- 資料
- Link
- CSV,JSON
中央発條（5992）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,720
- 始値
- 3,725
- 高値
- 3,740
- 安値
- 3,705
- 終値 +0.54%
- 3,740
- 出来高 +45.51%
- 25,900
乖離率
- 株価（5日）
移動平均値 - +0.4%
3,725 - 株価（25日）
移動平均値 - +1.08%
3,700 - 出来高（5日）
移動平均値 - +20.24%
21,540
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 09/28 | 3,725 | 3,740 | 3,705 | 3,740 | +0.54% | 25,900 | - | +1.08% | - | - |
| 09/25 | 3,700 | 3,735 | 3,700 | 3,720 | +0.68% | 17,800 | - | +0.7% | - | - |
| 09/24 | 3,725 | 3,725 | 3,685 | 3,695 | -1.07% | 20,200 | - | +0.05% | - | - |
| 09/18 | 3,735 | 3,745 | 3,715 | 3,735 | 0% | 19,900 | - | +1.14% | - | - |
| 09/17 | 3,710 | 3,750 | 3,710 | 3,735 | +0.54% | 23,900 | - | +1.14% | - | - |
| 09/16 | 3,690 | 3,715 | 3,690 | 3,715 | +0.54% | 12,500 | - | +0.62% | - | - |
| 09/15 | 3,675 | 3,700 | 3,670 | 3,695 | +0.54% | 10,600 | - | +0.11% | - | - |
| 09/14 | 3,665 | 3,685 | 3,655 | 3,675 | +0.14% | 15,300 | - | -0.38% | - | - |
| 09/11 | 3,650 | 3,690 | 3,645 | 3,670 | +0.27% | 24,700 | - | -0.54% | - | - |
| 09/10 | 3,675 | 3,695 | 3,605 | 3,660 | -0.27% | 36,800 | - | -0.87% | - | - |
| 09/09 | 3,660 | 3,680 | 3,640 | 3,670 | +0.14% | 19,500 | - | -0.7% | - | - |
| 09/08 | 3,675 | 3,695 | 3,660 | 3,665 | -0.27% | 14,500 | - | -1% | - | - |
| 09/07 | 3,690 | 3,700 | 3,675 | 3,675 | -0.41% | 13,700 | - | -0.76% | - | - |
| 09/04 | 3,690 | 3,705 | 3,660 | 3,690 | 0% | 15,600 | - | -0.38% | - | - |
| 09/03 | 3,690 | 3,705 | 3,680 | 3,690 | +0.27% | 16,000 | - | -0.38% | - | - |
| 09/02 | 3,700 | 3,720 | 3,680 | 3,680 | -0.94% | 27,000 | - | -0.67% | - | - |
| 09/01 | 3,695 | 3,765 | 3,695 | 3,715 | -0.13% | 33,200 | - | +0.24% | - | - |
| 08/31 | 3,695 | 3,725 | 3,695 | 3,720 | 0% | 8,400 | - | +0.32% | - | - |
| 08/28 | 3,705 | 3,765 | 3,705 | 3,720 | +0.4% | 30,500 | - | +0.3% | - | - |
| 08/27 | 3,695 | 3,735 | 3,690 | 3,705 | -0.27% | 15,000 | - | -0.13% | - | - |
| 08/26 | 3,700 | 3,715 | 3,675 | 3,715 | +0.41% | 33,700 | - | 0% | - | - |
| 08/25 | 3,705 | 3,745 | 3,680 | 3,700 | -0.13% | 30,600 | - | -0.35% | - | - |
| 08/24 | 3,730 | 3,745 | 3,705 | 3,705 | -0.67% | 17,900 | - | -0.16% | - | - |
| 08/21 | 3,665 | 3,745 | 3,650 | 3,730 | +1.63% | 60,500 | - | +0.51% | - | - |
| 08/20 | 3,610 | 3,680 | 3,585 | 3,670 | +1.66% | 33,400 | - | -1.08% | - | - |
| 08/19 | 3,670 | 3,675 | 3,585 | 3,610 | -2.04% | 72,100 | - | -2.7% | - | - |
| 08/18 | 3,690 | 3,765 | 3,655 | 3,685 | -0.14% | 37,600 | - | -0.75% | - | - |
| 08/17 | 3,710 | 3,735 | 3,690 | 3,690 | -1.2% | 21,100 | - | -0.67% | - | - |
| 08/14 | 3,700 | 3,760 | 3,695 | 3,735 | +0.81% | 47,700 | - | +0.48% | - | - |
| 08/13 | 3,695 | 3,730 | 3,690 | 3,705 | +0.27% | 29,800 | - | -0.35% | - | - |
| 08/12 | 3,695 | 3,710 | 3,680 | 3,695 | +0.96% | 18,400 | - | -0.75% | - | - |
| 08/10 | 3,675 | 3,710 | 3,645 | 3,660 | -0.81% | 25,700 | - | -1.85% | - | - |
| 08/07 | 3,715 | 3,750 | 3,670 | 3,690 | -0.81% | 52,400 | - | -1.26% | - | - |
| 08/06 | 3,750 | 3,965 | 3,700 | 3,720 | -1.06% | 68,400 | - | -0.67% | - | - |
| 08/05 | 3,790 | 3,810 | 3,730 | 3,760 | -1.31% | 78,400 | - | +0.27% | - | - |
| 08/04 | 3,695 | 3,835 | 3,695 | 3,810 | +2.7% | 60,700 | - | +1.57% | - | - |
| 08/03 | 3,680 | 3,730 | 3,670 | 3,710 | +0.68% | 40,800 | - | -1.12% | - | - |
| 07/31 | 3,705 | 3,725 | 3,595 | 3,685 | -0.54% | 108,800 | - | -1.97% | - | - |
| 07/30 | 3,675 | 3,710 | 3,415 | 3,705 | +0.27% | 218,700 | - | -1.57% | - | - |
| 07/29 | 3,720 | 3,730 | 3,615 | 3,695 | -0.4% | 82,700 | - | -1.94% | - | - |
| 07/28 | 3,760 | 3,765 | 3,650 | 3,710 | -1.33% | 63,600 | - | -1.64% | - | - |
| 07/27 | 3,820 | 3,835 | 3,695 | 3,760 | +0.27% | 51,100 | - | -0.48% | - | - |
| 07/24 | 3,760 | 3,790 | 3,730 | 3,750 | 0% | 36,800 | - | -0.79% | - | - |
| 07/23 | 3,835 | 3,850 | 3,720 | 3,750 | -2.22% | 83,700 | - | -0.9% | - | - |
| 07/22 | 3,665 | 3,855 | 3,650 | 3,835 | +4.64% | 53,800 | - | +1.24% | - | - |
| 07/21 | 3,650 | 3,705 | 3,645 | 3,665 | +0.55% | 56,700 | - | -3.2% | - | - |
| 07/17 | 3,695 | 3,715 | 3,545 | 3,645 | -1.49% | 142,500 | - | -3.9% | - | - |
| 07/16 | 3,700 | 3,725 | 3,655 | 3,700 | -0.54% | 47,300 | - | -2.61% | - | - |
| 07/15 | 3,655 | 3,775 | 3,635 | 3,720 | +1.78% | 95,900 | - | -2.18% | - | - |
| 07/14 | 3,700 | 3,700 | 3,465 | 3,655 | -1.08% | 139,800 | - | -3.97% | - | - |
| 07/13 | 3,770 | 3,770 | 3,635 | 3,695 | -0.67% | 120,400 | - | -3.15% | - | - |
| 07/10 | 3,800 | 3,805 | 3,695 | 3,720 | -0.93% | 37,600 | - | -2.62% | - | - |
| 07/09 | 3,795 | 3,800 | 3,705 | 3,755 | 0% | 35,700 | - | -1.8% | - | - |
| 07/08 | 3,825 | 3,835 | 3,755 | 3,755 | -1.83% | 29,100 | - | -1.86% | - | - |
| 07/07 | 3,880 | 3,940 | 3,810 | 3,825 | -0.78% | 20,800 | - | -0.08% | - | - |
| 07/06 | 3,860 | 3,885 | 3,840 | 3,855 | -0.13% | 12,200 | - | +0.47% | - | - |
| 07/03 | 3,895 | 3,900 | 3,845 | 3,860 | -0.39% | 10,500 | - | +0.49% | - | - |
| 07/02 | 3,900 | 3,900 | 3,845 | 3,875 | +0.65% | 12,600 | - | +0.65% | - | - |
| 07/01 | 3,800 | 3,935 | 3,800 | 3,850 | +1.45% | 22,700 | - | -0.08% | - | - |
| 06/30 | 3,845 | 3,845 | 3,740 | 3,795 | -0.78% | 26,400 | - | -1.48% | - | - |
| 06/29 | 3,900 | 3,900 | 3,785 | 3,825 | -1.54% | 20,000 | - | -0.8% | - | - |
| 06/26 | 3,875 | 3,895 | 3,835 | 3,885 | +1.57% | 26,000 | - | +0.8% | - | - |
| 06/25 | 3,830 | 3,845 | 3,805 | 3,825 | +0.92% | 12,600 | - | -0.62% | - | - |
| 06/24 | 3,815 | 3,855 | 3,780 | 3,790 | -0.39% | 20,600 | - | -1.46% | - | - |
| 06/23 | 3,820 | 3,885 | 3,805 | 3,805 | -1.04% | 22,800 | - | -0.99% | - | - |
| 06/22 | 3,835 | 3,880 | 3,800 | 3,845 | +0.79% | 19,000 | - | +0.1% | - | - |
| 06/19 | 3,895 | 3,905 | 3,815 | 3,815 | -1.17% | 52,400 | - | -0.7% | - | - |
| 06/18 | 3,850 | 3,900 | 3,825 | 3,860 | +0.52% | 21,100 | - | +0.26% | - | - |
| 06/17 | 3,800 | 3,850 | 3,800 | 3,840 | +1.05% | 14,200 | - | -0.31% | - | - |
| 06/16 | 3,885 | 3,890 | 3,785 | 3,800 | -1.04% | 11,900 | - | -1.43% | - | - |
| 06/15 | 3,850 | 3,900 | 3,800 | 3,840 | +1.32% | 14,700 | - | -0.36% | - | - |
| 06/12 | 3,835 | 3,885 | 3,755 | 3,790 | -0.13% | 36,400 | - | -1.61% | - | - |
| 06/11 | 3,795 | 3,825 | 3,695 | 3,795 | +0.26% | 36,300 | - | -1.4% | - | - |
| 06/10 | 3,890 | 3,890 | 3,780 | 3,785 | -2.7% | 35,000 | - | -1.59% | - | - |
| 06/09 | 3,825 | 3,965 | 3,825 | 3,890 | +1.7% | 29,000 | - | +1.25% | - | - |
| 06/08 | 3,850 | 3,925 | 3,805 | 3,825 | +0.53% | 22,400 | - | -0.31% | - | - |
| 06/05 | 3,840 | 3,895 | 3,800 | 3,805 | 0% | 9,600 | - | -0.83% | - | - |
| 06/04 | 3,815 | 3,855 | 3,785 | 3,805 | -0.13% | 13,700 | - | -0.68% | - | - |
| 06/03 | 4,050 | 4,080 | 3,810 | 3,810 | -6.04% | 32,400 | - | -0.44% | - | - |
| 06/02 | 3,945 | 4,070 | 3,880 | 4,055 | +2.53% | 25,800 | - | +6.1% | - | - |
| 06/01 | 4,015 | 4,070 | 3,825 | 3,955 | -3.18% | 40,900 | - | +3.94% | - | - |
| 05/29 | 3,955 | 4,200 | 3,915 | 4,085 | +3.16% | 36,000 | - | +7.61% | - | - |
| 05/28 | 3,815 | 3,995 | 3,785 | 3,960 | +3.66% | 37,600 | - | +4.76% | - | - |
| 05/27 | 3,825 | 3,895 | 3,775 | 3,820 | -1.55% | 19,600 | - | +1.38% | - | - |
| 05/26 | 3,850 | 3,940 | 3,770 | 3,880 | +2.65% | 29,100 | - | +3.22% | - | - |
| 05/25 | 3,795 | 3,840 | 3,770 | 3,780 | +0.53% | 17,100 | - | +0.91% | - | - |
| 05/22 | 3,830 | 3,830 | 3,750 | 3,760 | 0% | 12,800 | - | +0.59% | - | - |
| 05/21 | 3,785 | 3,815 | 3,740 | 3,760 | +1.21% | 11,600 | - | +0.8% | - | - |
| 05/20 | 3,730 | 3,745 | 3,660 | 3,715 | -0.8% | 23,900 | - | -0.19% | - | - |
| 05/19 | 3,920 | 3,920 | 3,580 | 3,745 | -3.6% | 42,500 | - | +0.7% | - | - |
| 05/18 | 3,950 | 3,980 | 3,790 | 3,885 | -2.88% | 30,000 | - | +4.55% | - | - |
| 05/15 | 3,980 | 4,000 | 3,855 | 4,000 | +2.3% | 29,100 | - | +7.93% | - | - |
| 05/14 | 3,865 | 4,000 | 3,860 | 3,910 | -0.51% | 30,700 | - | +5.9% | - | - |
| 05/13 | 3,740 | 3,970 | 3,740 | 3,930 | +4.11% | 29,100 | - | +6.65% | - | - |
| 05/12 | 3,740 | 3,800 | 3,740 | 3,775 | +0.13% | 20,200 | - | +2.75% | - | - |
| 05/11 | 3,720 | 3,785 | 3,715 | 3,770 | +1.48% | 17,200 | - | +2.7% | - | - |
| 05/08 | 3,720 | 3,795 | 3,710 | 3,715 | -0.4% | 18,300 | - | +1.34% | - | - |
| 05/07 | 3,700 | 3,795 | 3,700 | 3,730 | +1.5% | 21,700 | - | +1.75% | - | - |
| 05/01 | 3,710 | 3,765 | 3,675 | 3,675 | -2.78% | 19,800 | - | +0.3% | - | - |
| 04/30 | 3,755 | 3,930 | 3,735 | 3,780 | -1.18% | 44,800 | - | +3.19% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,425 570 4/9 | 800 320 3/18 | 30,400 76,000 2/8 76,000 1/9 | - | - | +10.79% 4/28 | -15.03% 1/16 |
| 2009年 3月期 | 1,135 454 5/20 | 510 204 2/24 | 33,200 83,000 9/26 | - | - | +21.68% 1/7 | -27.43% 10/8 |
| 2010年 3月期 | 955 382 3/31 | 575 230 5/18 | 310,400 776,000 2/4 | 243億9299万 | - | +16.16% 3/30 | -7.45% 5/21 |
| 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 | +11.55% 12/2 | -26.56% 3/15 |
| 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 | +12.57% 3/15 | -9.77% 8/8 |
| 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 | +12.74% 6/28 | -13.23% 5/16 |
| 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 | +5.12% 7/5 | -11.13% 6/7 |
| 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 | +6.61% 10/31 | -6.65% 10/17 |
| 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 | +10.67% 4/27 | -8.1% 8/25 |
| 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 | +7.66% 10/5 | -6.99% 6/24 |
| 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 | +8.2% 7/27 | -4.58% 2/9 |
| 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 | +5.18% 8/1 | -9.53% 2/1 1/31 |
| 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 | +6.01% 4/28 | -15.75% 3/13 |
| 2021年 3月期 | 1,084 4,335 3/29 | 582 2,329 8/5 2,326 8/3 | 296,400 74,100 3/3 | 276億8157万 | 148億7206万 | +23.11% 3/5 | -10.84% 8/3 |
| 2022年 3月期 | 1,447 7/28 | 678 3/8 | 853,400 6/4 | 369億5984万 | 173億1774万 | +19.05% 6/4 | -17.65% 8/5 |
| 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 | +7.04% 6/7 | -7.78% 5/12 |
| 2024年 3月期 | 1,243 3/22 | 675 6/2 | 634,600 3/22 | 317億4919万 | 172億4111万 | +43.17% 3/22 | -7.79% 10/20 |
| 2025年 3月期 | 1,791 3/24 | 935 4/25 | 314,800 10/30 | 457億4643万 | 238億8214万 | +20.74% 6/14 | -17.05% 4/7 |
| 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 | +42.6% 7/29 | -11.14% 7/7 |
| 最新 | 3,740 2026/9/28 | 25,900 | 955億2856万 | +1.08% 3,700 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/29 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/29
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 98%（1.98倍）
- 2025/12/30 vs 2024/12/30
- 155%（2.55倍）
- 2026/09/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
510円（2009/02/24） - 633%（7.33倍）
3,740円（9/28）
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。
