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
09/25	2,196	2,198	2,157	2,195	+0.78%	314,500	-	+0.78%	-	-
09/24	2,213	2,220	2,165	2,178	-0.46%	334,700	-	+0.09%	-	-
09/18	2,200	2,206	2,160	2,188	-0.09%	405,500	-	+0.6%	-	-
09/17	2,175	2,205	2,155	2,190	+1.53%	588,100	-	+0.74%	-	-
09/16	2,137	2,187	2,133	2,157	+0.94%	1,267,300	-	-0.78%	-	-
09/15	2,130	2,142	2,126	2,137	+1.33%	958,300	-	-1.75%	-	-
09/14	2,048	2,121	2,047	2,109	+0.91%	1,291,100	-	-3.21%	-	-
09/11	2,071	2,099	2,060	2,090	-0.24%	277,500	-	-4.22%	-	-
09/10	2,128	2,134	2,081	2,095	-1.83%	364,400	-	-4.16%	-	-
09/09	2,138	2,144	2,134	2,134	-0.23%	2,431,700	-	-2.47%	-	-
09/08	2,192	2,198	2,139	2,139	-2.77%	875,800	-	-2.11%	-	-
09/07	2,171	2,231	2,166	2,200	+0.82%	600,800	-	+0.82%	-	-
09/04	2,161	2,198	2,155	2,182	+0.79%	202,200	-	+0.28%	-	-
09/03	2,230	2,233	2,160	2,165	-2.61%	211,800	-	-0.23%	-	-
09/02	2,210	2,248	2,196	2,223	-0.98%	260,400	-	+2.73%	-	-
09/01	2,176	2,263	2,176	2,245	+1.81%	314,700	-	+3.98%	-	-
08/31	2,211	2,248	2,192	2,205	-3.54%	570,300	-	+2.37%	-	-
08/28	2,291	2,301	2,261	2,286	+0.26%	129,600	-	+6.38%	-	-
08/27	2,310	2,329	2,266	2,280	-1.51%	135,800	-	+6.49%	-	-
08/26	2,192	2,320	2,185	2,315	+6.68%	275,700	-	+8.48%	-	-
08/25	2,178	2,199	2,166	2,170	-0.37%	72,600	-	+2.07%	-	-
08/24	2,158	2,183	2,152	2,178	+1.63%	83,300	-	+2.54%	-	-
08/21	2,118	2,146	2,108	2,143	+1.13%	82,200	-	+0.94%	-	-
08/20	2,099	2,125	2,092	2,119	-0.05%	122,600	-	-0.19%	-	-
08/19	2,130	2,153	2,105	2,120	-1.07%	100,800	-	-0.14%	-	-
08/18	2,161	2,188	2,138	2,143	-1.06%	109,800	-	+0.94%	-	-
08/17	2,165	2,175	2,152	2,166	0%	111,700	-	+2.07%	-	-
08/14	2,171	2,171	2,126	2,166	-0.23%	120,200	-	+2.12%	-	-
08/13	2,192	2,203	2,157	2,171	-0.96%	160,900	-	+2.41%	-	-
08/12	2,240	2,275	2,181	2,192	-1.84%	123,900	-	+3.45%	-	-
08/10	2,211	2,275	2,200	2,233	+2.24%	192,300	-	+5.53%	-	-
08/07	2,168	2,184	2,127	2,184	-0.14%	85,500	-	+3.56%	-	-
08/06	2,194	2,210	2,125	2,187	+2.01%	177,600	-	+3.99%	-	-
08/05	2,073	2,149	2,073	2,144	+3.57%	115,000	-	+2.24%	-	-
08/04	2,062	2,079	2,036	2,070	+0.39%	98,600	-	-1.05%	-	-
08/03	2,075	2,075	2,015	2,062	+0.29%	124,300	-	-1.34%	-	-
07/31	2,047	2,096	2,019	2,056	+0.98%	95,200	-	-1.53%	-	-
07/30	2,017	2,050	2,010	2,036	+0.94%	94,700	-	-2.35%	-	-
07/29	2,125	2,125	2,012	2,017	-2.94%	171,900	-	-3.12%	-	-
07/28	2,120	2,122	2,055	2,078	-1.89%	56,400	-	-0.19%	-	-
07/27	2,115	2,119	2,084	2,118	+1.34%	65,200	-	+1.83%	-	-
07/24	2,075	2,093	2,053	2,090	+0.24%	50,000	-	+0.63%	-	-
07/23	2,086	2,117	2,079	2,085	-1.04%	49,200	-	+0.43%	-	-
07/22	2,109	2,121	2,081	2,107	-0.14%	97,000	-	+1.54%	-	-
07/21	2,071	2,131	2,070	2,110	-0.33%	99,500	-	+1.78%	-	-
07/17	2,134	2,166	2,095	2,117	-2.13%	65,700	-	+2.22%	-	-
07/16	2,110	2,193	2,110	2,163	+0.51%	53,700	-	+4.59%	-	-
07/15	2,120	2,158	2,104	2,152	+1.8%	48,500	-	+4.36%	-	-
07/14	2,117	2,124	2,095	2,114	-0.14%	33,000	-	+2.77%	-	-
07/13	2,130	2,142	2,111	2,117	+0.09%	43,600	-	+3.07%	-	-
07/10	2,150	2,168	2,113	2,115	-1.58%	60,800	-	+3.22%	-	-
07/09	2,136	2,165	2,121	2,149	+0.61%	68,000	-	+4.93%	-	-
07/08	2,148	2,174	2,129	2,136	-0.37%	98,200	-	+4.5%	-	-
07/07	2,128	2,148	2,106	2,144	+1.9%	104,000	-	+5.25%	-	-
07/06	2,083	2,118	2,058	2,104	+1.84%	79,500	-	+3.59%	-	-
07/03	2,036	2,091	2,036	2,066	+1.62%	113,400	-	+1.97%	-	-
07/02	2,030	2,075	2,023	2,033	+0.15%	80,800	-	+0.3%	-	-
07/01	2,020	2,034	2,012	2,030	+0.45%	59,700	-	+0.05%	-	-
06/30	2,033	2,033	1,981	2,021	-0.59%	102,400	-	-0.44%	-	-
06/29	2,016	2,043	2,010	2,033	+1.5%	51,400	-	+0.25%	-	-
06/26	1,971	2,007	1,965	2,003	+0.45%	34,000	-	-1.14%	-	-
06/25	1,991	1,999	1,977	1,994	+1.63%	70,400	-	-1.48%	-	-
06/24	2,001	2,010	1,961	1,962	-2.73%	52,000	-	-3.02%	-	-
06/23	2,020	2,040	2,014	2,017	-0.15%	47,700	-	-0.25%	-	-
06/22	2,040	2,047	2,003	2,020	-1.22%	67,600	-	0%	-	-
06/19	2,051	2,068	2,038	2,045	-0.82%	50,100	-	+1.39%	-	-
06/18	2,056	2,081	2,051	2,062	-0.15%	47,400	-	+2.33%	-	-
06/17	2,063	2,078	2,051	2,065	+0.1%	53,600	-	+2.63%	-	-
06/16	2,063	2,073	2,044	2,063	+0.19%	56,900	-	+2.94%	-	-
06/15	2,046	2,066	2,031	2,059	+1.43%	54,400	-	+3.16%	-	-
06/12	2,037	2,038	2,009	2,030	+0.59%	55,500	-	+2.11%	-	-
06/11	2,016	2,023	1,984	2,018	-0.69%	107,000	-	+1.87%	-	-
06/10	2,034	2,062	2,018	2,032	+0.49%	57,100	-	+2.99%	-	-
06/09	2,027	2,045	2,021	2,022	+0.85%	63,700	-	+2.95%	-	-
06/08	2,030	2,046	1,957	2,005	-3.42%	219,300	-	+2.56%	-	-
06/05	2,048	2,086	2,019	2,076	+0.97%	134,100	-	+6.57%	-	-
06/04	1,979	2,057	1,974	2,056	+4.74%	107,200	-	+6.03%	-	-
06/03	2,012	2,038	1,963	1,963	-1.6%	90,800	-	+1.76%	-	-
06/02	1,986	2,018	1,958	1,995	+0.35%	111,900	-	+3.74%	-	-
06/01	2,097	2,097	1,962	1,988	-4.97%	277,700	-	+3.7%	-	-
05/29	2,086	2,135	2,055	2,092	+0.43%	244,200	-	+9.41%	-	-
05/28	2,089	2,114	2,042	2,083	+2.16%	178,800	-	+9.52%	-	-
05/27	1,997	2,045	1,980	2,039	+3.08%	144,200	-	+7.71%	-	-
05/26	1,977	1,988	1,958	1,978	-0.15%	80,500	-	+4.82%	-	-
05/25	1,970	1,981	1,949	1,981	+0.92%	84,200	-	+5.15%	-	-
05/22	1,966	1,970	1,939	1,963	0%	79,200	-	+4.41%	-	-
05/21	1,940	1,970	1,940	1,963	+1.13%	83,500	-	+4.53%	-	-
05/20	1,945	1,960	1,924	1,941	-1.47%	101,900	-	+3.41%	-	-
05/19	1,948	1,980	1,929	1,970	+1.34%	112,400	-	+4.9%	-	-
05/18	1,984	1,984	1,924	1,944	-2.02%	117,200	-	+3.57%	-	-
05/15	1,997	2,016	1,953	1,984	-0.3%	135,300	-	+5.76%	-	-
05/14	1,906	2,000	1,849	1,990	+6.65%	211,400	-	+6.19%	-	-
05/13	1,862	1,866	1,844	1,866	+0.54%	115,700	-	-0.27%	-	-
05/12	1,879	1,888	1,843	1,856	-0.38%	124,400	-	-0.96%	-	-
05/11	1,876	1,882	1,847	1,863	+0.54%	104,300	-	-0.75%	-	-
05/08	1,843	1,867	1,822	1,853	+1.15%	134,700	-	-1.28%	-	-
05/07	1,829	1,833	1,798	1,832	+1.83%	326,600	-	-2.45%	-	-
05/01	1,798	1,809	1,785	1,799	-0.44%	66,500	-	-4.41%	-	-
04/30	1,816	1,816	1,787	1,807	-1.26%	223,000	-	-4.24%	-	-
04/28	1,852	1,852	1,817	1,830	-0.44%	138,600	-	-3.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	123 370 3/25	92 278 4/28 278 4/27 他4件	180,000 60,000 5/14	-	-	70億8708万 3/31
2011年 3月期	169 508 3/7	115 344 3/15	378,000 126,000 3/7	101億7016万	68億8688万	83億4834万 3/31
2012年 3月期	151 453 3/23	121 364 10/5	150,000 50,000 8/25	90億6906万	72億8728万	86億4864万 3/30
2013年 3月期	232 695 3/22	140 420 5/11 420 5/10	306,000 102,000 2/6	139億1390万	84億840万	126億7266万 3/29
2014年 3月期	257 770 5/10	194 581 4/2	498,000 166,000 4/23	154億1540万	116億3162万	127億7819万 3/31
2015年 3月期	278 834 3/20	232 696 4/14	291,000 97,000 12/29	166億9668万	139億3392万	144億5565万 3/31
2016年 3月期	321 964 6/24	266 798 4/6	228,000 76,000 3/24	192億9928万	159億7596万	158億3172万 3/31
2017年 3月期	433 1,298 3/29	286 860 11/9 859 4/5	292,800 97,600 12/2	259億8596万	172億1720万	231億5775万 3/31
2018年 3月期	625 1,876 9/21	369 1,108 4/12	346,500 115,500 11/15	375億5752万	221億8216万	302億7430万 3/30
2019年 3月期	713 2,140 6/11	468 1,404 12/25	155,700 51,900 5/21	428億4280万	281億808万	299億3388万 3/29
2020年 3月期	983 2,949 12/9	486 1,459 3/13	645,000 215,000 2/10	590億3898万	292億918万	341億4415万 3/31
2021年 3月期	926 2,776 3/31 2,777 3/30	570 1,709 4/6	163,500 54,500 8/26	555億7552万	342億1418万	508億4320万 3/31
2022年 3月期	1,217 3,650 6/29	800 2,399 3/9	117,000 39,000 5/18	730億7300万	480億2798万	459億9327万 3/31
2023年 3月期	961 2,883 3/9	668 2,005 5/12	278,100 92,700 8/4	577億1766万	401億4010万	484億1738万 3/31
2024年 3月期	1,980 5,940 3/22	868 2,603 4/6	1,324,500 441,500 3/15	1189億1880万	521億1206万	1058億1016万 3/29
2025年 3月期	1,950 5,850 4/30	1,377 4,130 8/5	862,200 287,400 5/31	1171億1700万	826億8260万	932億8506万 3/31
2026年 3月期	2,290 3/2	1,391 4/7	753,600 2/27	1375億3740万	835億4346万	1042億8475万 3/31
最新	2,195 2026/9/25		314,500	1318億3170万

中央自動車工業（8117）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート