- 8030
- 2026/09/18
- 時価
- 169億円
- PER 予
- 7.12倍
- 2010年以降
- 赤字-88.06倍
（2010-2026年） - PBR
- 0.41倍
- 2010年以降
- 0.3-0.69倍
（2010-2026年） - 配当 予
- 3.06%
- ROE 予
- 5.78%
- ROA 予
- 2.59%
- 資料
- Link
- CSV,JSON
中央魚類（8030）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,900
- 始値
- 3,900
- 高値
- 3,920
- 安値
- 3,900
- 終値 +0.51%
- 3,920
- 出来高 +800%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.36%
3,906 - 株価（25日）
移動平均値 - +2.03%
3,842 - 出来高（5日）
移動平均値 - +4.65%
860
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,900 | 3,920 | 3,900 | 3,920 | +0.51% | 900 | - | +2.03% | - | - |
| 09/17 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 100 | - | +1.8% | - | - |
| 09/16 | 3,900 | 3,920 | 3,900 | 3,910 | +0.13% | 1,400 | - | +2.36% | - | - |
| 09/15 | 3,915 | 3,915 | 3,900 | 3,905 | +0.26% | 1,400 | - | +2.52% | - | - |
| 09/14 | 3,905 | 3,905 | 3,895 | 3,895 | -0.64% | 500 | - | +2.58% | - | - |
| 09/11 | 3,900 | 3,920 | 3,900 | 3,920 | +0.51% | 1,400 | - | +3.54% | - | - |
| 09/10 | 3,930 | 3,930 | 3,900 | 3,900 | -1.02% | 1,500 | - | +3.39% | - | - |
| 09/09 | 3,920 | 3,940 | 3,915 | 3,940 | +0.51% | 2,600 | - | +4.79% | - | - |
| 09/08 | 3,925 | 4,000 | 3,920 | 3,920 | +0.26% | 7,000 | - | +4.62% | - | - |
| 09/07 | 3,905 | 3,975 | 3,905 | 3,910 | +0.13% | 5,300 | - | +4.71% | - | - |
| 09/04 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 100 | - | +4.86% | - | - |
| 09/03 | 3,935 | 3,935 | 3,905 | 3,905 | +0.13% | 900 | - | +5.09% | - | - |
| 09/02 | 3,895 | 3,910 | 3,890 | 3,900 | 0% | 2,400 | - | +5.21% | - | - |
| 09/01 | 3,810 | 4,000 | 3,810 | 3,900 | +2.36% | 7,000 | - | +5.43% | - | - |
| 08/31 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 1,700 | - | +3.28% | - | - |
| 08/28 | 3,800 | 3,810 | 3,795 | 3,795 | 0% | 2,100 | - | +3.04% | - | - |
| 08/27 | 3,800 | 3,805 | 3,775 | 3,795 | -0.13% | 1,100 | - | +3.18% | - | - |
| 08/26 | 3,765 | 3,855 | 3,765 | 3,800 | 0% | 2,700 | - | +3.49% | - | - |
| 08/25 | 3,780 | 3,800 | 3,710 | 3,800 | +0.53% | 4,800 | - | +3.63% | - | - |
| 08/24 | 3,680 | 3,780 | 3,680 | 3,780 | +1.2% | 3,500 | - | +3.28% | - | - |
| 08/21 | 3,730 | 3,735 | 3,730 | 3,735 | +0.54% | 200 | - | +2.16% | - | - |
| 08/20 | 3,670 | 3,720 | 3,670 | 3,715 | +1.23% | 3,300 | - | +1.7% | - | - |
| 08/19 | 3,720 | 3,770 | 3,670 | 3,670 | -1.61% | 3,100 | - | +0.52% | - | - |
| 08/18 | 3,690 | 3,730 | 3,675 | 3,730 | +1.08% | 1,300 | - | +2.19% | - | - |
| 08/17 | 3,680 | 3,690 | 3,650 | 3,690 | +1.1% | 1,600 | - | +1.21% | - | - |
| 08/14 | 3,635 | 3,650 | 3,635 | 3,650 | +0.55% | 600 | - | +0.14% | - | - |
| 08/13 | 3,625 | 3,655 | 3,625 | 3,630 | +0.41% | 1,500 | - | -0.38% | - | - |
| 08/12 | 3,620 | 3,625 | 3,615 | 3,615 | -0.14% | 1,200 | - | -0.74% | - | - |
| 08/10 | 3,605 | 3,640 | 3,605 | 3,620 | +0.42% | 1,600 | - | -0.6% | - | - |
| 08/07 | 3,580 | 3,625 | 3,580 | 3,605 | +0.7% | 800 | - | -0.99% | - | - |
| 08/06 | 3,580 | 3,600 | 3,575 | 3,580 | -0.42% | 800 | - | -1.68% | - | - |
| 08/05 | 3,610 | 3,610 | 3,575 | 3,595 | -0.42% | 2,600 | - | -1.26% | - | - |
| 08/04 | 3,620 | 3,620 | 3,600 | 3,610 | -0.14% | 3,000 | - | -0.82% | - | - |
| 08/03 | 3,690 | 3,690 | 3,615 | 3,615 | -0.69% | 3,300 | - | -0.6% | - | - |
| 07/31 | 3,705 | 3,705 | 3,635 | 3,640 | -1.75% | 4,700 | - | +0.28% | - | - |
| 07/30 | 3,690 | 3,740 | 3,680 | 3,705 | +0.14% | 2,800 | - | +2.26% | - | - |
| 07/29 | 3,695 | 3,735 | 3,690 | 3,700 | +0.27% | 1,300 | - | +2.41% | - | - |
| 07/28 | 3,660 | 3,770 | 3,650 | 3,690 | +0.82% | 6,500 | - | +2.47% | - | - |
| 07/27 | 3,660 | 3,665 | 3,650 | 3,660 | 0% | 2,100 | - | +1.89% | - | - |
| 07/24 | 3,635 | 3,660 | 3,635 | 3,660 | +0.14% | 1,000 | - | +2.12% | - | - |
| 07/23 | 3,670 | 3,670 | 3,655 | 3,655 | -0.14% | 1,400 | - | +2.29% | - | - |
| 07/22 | 3,650 | 3,670 | 3,650 | 3,660 | 0% | 2,100 | - | +2.66% | - | - |
| 07/21 | 3,675 | 3,675 | 3,625 | 3,660 | +1.1% | 900 | - | +2.95% | - | - |
| 07/17 | 3,685 | 3,685 | 3,620 | 3,620 | -1.63% | 2,300 | - | +2.09% | - | - |
| 07/16 | 3,680 | 3,685 | 3,675 | 3,680 | +0.27% | 1,000 | - | +3.95% | - | - |
| 07/15 | 3,655 | 3,690 | 3,655 | 3,670 | +0.41% | 1,700 | - | +3.94% | - | - |
| 07/14 | 3,640 | 3,660 | 3,620 | 3,655 | -0.27% | 1,100 | - | +3.78% | - | - |
| 07/13 | 3,600 | 3,665 | 3,595 | 3,665 | +1.1% | 800 | - | +4.33% | - | - |
| 07/10 | 3,720 | 3,720 | 3,615 | 3,625 | -1.09% | 2,700 | - | +3.45% | - | - |
| 07/09 | 3,615 | 3,665 | 3,615 | 3,665 | +1.52% | 1,400 | - | +4.83% | - | - |
| 07/08 | 3,610 | 3,640 | 3,610 | 3,610 | +0.42% | 400 | - | +3.59% | - | - |
| 07/07 | 3,670 | 3,670 | 3,580 | 3,595 | -0.42% | 1,800 | - | +3.33% | - | - |
| 07/06 | 3,600 | 3,610 | 3,600 | 3,610 | +0.28% | 1,400 | - | +3.91% | - | - |
| 07/03 | 3,600 | 3,660 | 3,600 | 3,600 | 0% | 3,900 | - | +3.78% | - | - |
| 07/02 | 3,595 | 3,650 | 3,590 | 3,600 | +0.28% | 7,100 | - | +3.87% | - | - |
| 07/01 | 3,590 | 3,610 | 3,530 | 3,590 | +0.56% | 1,200 | - | +3.67% | - | - |
| 06/30 | 3,515 | 3,570 | 3,500 | 3,570 | +1.56% | 1,400 | - | +3.21% | - | - |
| 06/29 | 3,455 | 3,540 | 3,455 | 3,515 | +1.74% | 1,800 | - | +1.65% | - | - |
| 06/26 | 3,485 | 3,485 | 3,455 | 3,455 | 0% | 400 | - | -0.03% | - | - |
| 06/25 | 3,435 | 3,475 | 3,425 | 3,455 | +0.14% | 4,900 | - | -0.09% | - | - |
| 06/24 | 3,420 | 3,450 | 3,420 | 3,450 | +0.88% | 1,300 | - | -0.2% | - | - |
| 06/23 | 3,455 | 3,455 | 3,390 | 3,420 | -1.01% | 2,200 | - | -1.01% | - | - |
| 06/22 | 3,450 | 3,470 | 3,415 | 3,455 | +0.14% | 2,100 | - | -0.03% | - | - |
| 06/19 | 3,430 | 3,450 | 3,420 | 3,450 | +1.32% | 3,500 | - | -0.14% | - | - |
| 06/18 | 3,450 | 3,460 | 3,400 | 3,405 | -1.16% | 2,400 | - | -1.82% | - | - |
| 06/17 | 3,410 | 3,445 | 3,410 | 3,445 | +1.32% | 1,000 | - | -1.12% | - | - |
| 06/16 | 3,450 | 3,450 | 3,395 | 3,400 | -1.45% | 2,900 | - | -2.77% | - | - |
| 06/15 | 3,495 | 3,550 | 3,450 | 3,450 | -0.43% | 2,600 | - | -1.82% | - | - |
| 06/12 | 3,475 | 3,480 | 3,440 | 3,465 | +0.29% | 700 | - | -1.84% | - | - |
| 06/11 | 3,455 | 3,480 | 3,410 | 3,455 | 0% | 1,400 | - | -2.46% | - | - |
| 06/10 | 3,435 | 3,460 | 3,400 | 3,455 | +0.73% | 3,500 | - | -2.84% | - | - |
| 06/09 | 3,450 | 3,455 | 3,380 | 3,430 | +0.15% | 3,100 | - | -3.89% | - | - |
| 06/08 | 3,420 | 3,455 | 3,390 | 3,425 | 0% | 3,200 | - | -4.38% | - | - |
| 06/05 | 3,400 | 3,455 | 3,400 | 3,425 | +0.59% | 1,800 | - | -4.76% | - | - |
| 06/04 | 3,410 | 3,460 | 3,405 | 3,405 | -1.45% | 900 | - | -5.68% | - | - |
| 06/03 | 3,430 | 3,455 | 3,430 | 3,455 | -0.14% | 1,000 | - | -4.72% | - | - |
| 06/02 | 3,505 | 3,505 | 3,410 | 3,460 | -1% | 2,100 | - | -4.97% | - | - |
| 06/01 | 3,595 | 3,595 | 3,470 | 3,495 | -0.99% | 2,500 | - | -4.46% | - | - |
| 05/29 | 3,560 | 3,610 | 3,520 | 3,530 | +0.57% | 3,400 | - | -3.95% | - | - |
| 05/28 | 3,565 | 3,565 | 3,505 | 3,510 | +0.43% | 3,900 | - | -4.9% | - | - |
| 05/27 | 3,535 | 3,535 | 3,495 | 3,495 | -1.13% | 1,100 | - | -5.69% | - | - |
| 05/26 | 3,470 | 3,545 | 3,450 | 3,535 | +1.87% | 2,500 | - | -5% | - | - |
| 05/25 | 3,590 | 3,590 | 3,470 | 3,470 | -0.86% | 3,300 | - | -7.07% | - | - |
| 05/22 | 3,435 | 3,510 | 3,435 | 3,500 | +1.6% | 3,500 | - | -6.67% | - | - |
| 05/21 | 3,410 | 3,490 | 3,410 | 3,445 | +1.17% | 5,500 | - | -8.55% | - | - |
| 05/20 | 3,450 | 3,465 | 3,380 | 3,405 | -1.16% | 3,900 | - | -10.09% | - | - |
| 05/19 | 3,425 | 3,480 | 3,410 | 3,445 | +0.73% | 4,100 | - | -9.67% | - | - |
| 05/18 | 3,685 | 3,685 | 3,370 | 3,420 | -9.4% | 27,800 | - | -10.94% | - | - |
| 05/15 | 3,810 | 3,860 | 3,770 | 3,775 | -0.53% | 1,700 | - | -2.35% | - | - |
| 05/14 | 3,785 | 3,805 | 3,785 | 3,795 | +0.26% | 1,300 | - | -2.17% | - | - |
| 05/13 | 3,815 | 3,815 | 3,750 | 3,785 | -0.66% | 1,700 | - | -2.75% | - | - |
| 05/12 | 3,855 | 3,855 | 3,785 | 3,810 | -1.17% | 1,500 | - | -2.38% | - | - |
| 05/11 | 3,765 | 3,855 | 3,765 | 3,855 | +2.39% | 2,100 | - | -1.61% | - | - |
| 05/08 | 3,800 | 3,800 | 3,760 | 3,765 | -0.92% | 600 | - | -4.1% | - | - |
| 05/07 | 3,785 | 3,800 | 3,750 | 3,800 | +0.4% | 5,400 | - | -3.63% | - | - |
| 05/01 | 3,765 | 3,820 | 3,760 | 3,785 | +0.53% | 900 | - | -4.42% | - | - |
| 04/30 | 3,730 | 3,765 | 3,700 | 3,765 | +0.13% | 3,400 | - | -5.38% | - | - |
| 04/28 | 3,760 | 3,760 | 3,760 | 3,760 | -0.53% | 200 | - | -6.05% | - | - |
| 04/27 | 3,740 | 3,805 | 3,740 | 3,780 | -0.79% | 2,200 | - | -5.97% | - | - |
| 04/24 | 3,830 | 3,830 | 3,755 | 3,810 | -0.52% | 3,500 | - | -5.6% | - | - |
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 | 4,130 413 4/6 | 2,370 237 3/31 | 7,100 71,000 3/25 | - | - | +6.49% 12/14 | -15.6% 11/27 |
| 2009年 3月期 | 2,700 270 6/5 | 1,710 171 10/8 | 8,400 84,000 11/10 | - | - | +9.72% 6/4 | -19.31% 10/8 |
| 2010年 3月期 | 1,990 199 3/26 | 1,580 158 4/30 158 4/23 | 12,000 120,000 3/26 | - | - | +5.58% 6/19 | -4.41% 4/1 |
| 2011年 3月期 | 1,950 195 2/21 | 1,350 135 3/15 | 12,700 127,000 3/28 | 84億1483万 | 58億2565万 | +4.54% 1/19 | -28.16% 3/15 |
| 2012年 3月期 | 2,140 214 3/27 | 1,520 152 4/8 152 4/6 | 12,900 129,000 3/27 | 92億3474万 | 65億5925万 | +7.55% 3/22 | -7.77% 4/20 |
| 2013年 3月期 | 2,530 253 3/25 | 1,720 172 6/4 | 14,900 149,000 3/27 | 109億1770万 | 74億2231万 | +12.17% 3/25 | -9.81% 4/4 |
| 2014年 3月期 | 3,160 316 9/17 | 1,970 197 6/7 | 142,600 1,426,000 9/17 | 136億3634万 | 85億114万 | +36.76% 9/17 | -8.43% 4/9 |
| 2015年 3月期 | 3,040 304 3/19 | 2,150 215 5/13 | 17,600 176,000 3/26 | 131億1851万 | 92億7789万 | +5.16% 12/5 | -7.14% 4/1 |
| 2016年 3月期 | 2,840 284 4/17 284 4/14 | 2,500 250 8/25 | 17,300 173,000 3/28 | 122億5545万 | 107億8825万 | +3.07% 3/16 | -5.57% 4/8 |
| 2017年 3月期 | 3,040 304 3/27 | 2,510 251 6/28 251 6/27 | 14,300 143,000 3/28 | 131億1851万 | 108億3140万 | +4.69% 3/6 | -6.8% 4/3 |
| 2018年 3月期 | 2,980 298 6/29 298 6/21 | 2,690 269 4/17 | 13,700 3/27 | 128億5959万 | 116億815万 | +4.4% 6/21 | -3.63% 11/15 |
| 2019年 3月期 | 2,952 8/22 | 2,619 12/25 | 11,200 3/26 | 127億3876万 | 113億177万 | +2.62% 8/22 | -4.87% 12/25 |
| 2020年 3月期 | 2,915 2/12 2/10 | 2,351 3/13 | 11,100 3/27 | 125億7909万 | 101億4527万 | +2.95% 1/22 | -11.81% 3/13 |
| 2021年 3月期 | 3,160 3/24 | 2,381 4/2 | 13,300 10/21 | 136億3634万 | 102億7472万 | +6.55% 4/15 | -2.15% 4/1 |
| 2022年 3月期 | 3,275 4/15 | 2,790 5/24 | 6,900 4/8 | 141億3260万 | 120億3968万 | +3.73% 1/4 | -7.06% 5/24 |
| 2023年 3月期 | 3,200 2/28 | 2,809 6/1 5/31 | 11,600 1/19 | 138億896万 | 121億2167万 | +3.57% 7/1 | -3.88% 3/31 |
| 2024年 3月期 | 3,300 3/27 3/11 他5件 | 2,981 4/7 | 13,700 3/18 | 142億4049万 | 128億6390万 | +3.79% 2/5 | -4.53% 3/28 |
| 2025年 3月期 | 4,180 1/31 | 2,850 6/24 | 58,300 7/31 | 180億3795万 | 122億9860万 | +12.57% 12/2 | -15.61% 4/7 |
| 2026年 3月期 | 4,450 3/11 | 2,720 4/7 | 45,000 8/1 | 192億308万 | 117億3761万 | +9.5% 7/30 | -7.1% 4/14 |
| 最新 | 3,920 2026/9/18 | 900 | 169億1597万 | +2.03% 3,842 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/27
- 36%（1.36倍）
- 1986/12/27 vs 1985/12/28
- 49%（1.49倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/27 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/27
- 44%（1.44倍）
- 1990/12/27 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/27 vs 1990/12/27
- -4%（0.96倍）
- 1992/12/24 vs 1991/12/27
- -23%（0.77倍）
- 1993/12/28 vs 1992/12/24
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/28
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/27
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/09/18 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,350円（2011/03/15） - 190%（2.9倍）
3,920円（9/18）
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。
