日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	2,111	2,130	2,062	2,077	-2.26%	244,400	-	-4.42%
10/01	2,131	2,136	2,115	2,125	-0.84%	166,000	-	-2.39%
09/30	2,136	2,167	2,125	2,143	+1.08%	349,400	-	-1.65%
09/29	2,135	2,142	2,091	2,120	-1.17%	288,700	-	-2.71%
09/28	2,208	2,220	2,138	2,145	-2.28%	258,700	-	-1.56%
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	17:30 売出価格等の決定に関するお知らせ
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	16:00 自己株式取得に係る事項の決定に関するお知らせ
08/28	16:00 株式の売出しに関するお知らせ
08/28	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
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	17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/05	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	14:00 役員の人事異動に関するお知らせ
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	14:20 中期経営計画(2026年度～2028年度)策定のお知らせ
05/14	14:20 剰余金の配当(増配・80周年記念配当)に関するお知らせ
05/14	14:20 2026年3月期決算短信〔日本基準〕(連結)
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%

中央自動車工業（8117）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート