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
03/09	2,035	2,035	1,980	2,010	-4.96%	133,000	1207億2060万	-7.5%
03/06	2,100	2,119	2,074	2,115	-2.35%	73,700	1270億2690万	-2.76%
03/05	2,166	2,199	2,142	2,166	+1.83%	124,300	1300億8996万	-0.41%
03/04	2,150	2,150	2,086	2,127	-2.48%	134,900	1277億4762万	-2.25%
03/03	2,248	2,268	2,146	2,181	-3.96%	188,200	1309億9086万	+0.18%
03/02	2,290	2,290	2,251	2,271	+0.04%	137,000	1363億9626万	+4.41%
02/27	2,264	2,286	2,254	2,270	+0.89%	753,600	1363億3620万	+4.66%
02/26	2,271	2,280	2,223	2,250	-0.44%	127,100	1351億3500万	+4.12%
02/25	2,279	2,281	2,255	2,260	-0.88%	70,000	1357億3560万	+4.97%
02/24	2,252	2,288	2,231	2,280	+2.24%	73,400	1369億3680万	+6.24%
02/20	2,222	2,242	2,218	2,230	-0.8%	36,200	1339億3380万	+4.55%
02/19	2,250	2,250	2,216	2,248	+0.72%	66,700	1350億1488万	+5.84%
02/18	2,219	2,240	2,206	2,232	+1.18%	78,500	1340億5392万	+5.63%
02/17	2,210	2,225	2,188	2,206	-0.45%	55,000	1324億9236万	+4.9%
02/16	2,228	2,264	2,205	2,216	-0.58%	81,800	1330億9296万	+6.03%
02/13	2,170	2,229	2,167	2,229	+2.25%	143,100	1338億7374万	+7.37%
02/12	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,152	2,199	2,139	2,180	+1.25%	121,700	1309億3080万	+5.67%
02/10	2,097	2,157	2,096	2,153	+2.67%	104,600	1293億918万	+4.92%
02/09	2,093	2,101	2,070	2,097	+0.53%	38,500	1259億4582万	+2.69%
02/06	2,114	2,114	2,070	2,086	-1.32%	40,400	1252億8516万	+2.61%
02/05	2,126	2,126	2,090	2,114	+0.24%	59,500	1269億6684万	+4.4%
02/04	2,144	2,149	2,108	2,109	-1.68%	86,800	1266億6654万	+4.67%
02/03	2,075	2,150	2,065	2,145	+3.77%	130,100	1288億2870万	+7.04%
02/02	2,065	2,080	2,059	2,067	-1.1%	103,600	1241億4402万	+3.82%
01/30	2,054	2,092	2,054	2,090	+1.41%	90,400	1255億2540万	+5.4%
01/29	2,083	2,083	2,035	2,061	-1.86%	96,900	1237億8366万	+4.41%
01/28	2,176	2,176	2,090	2,100	-4.15%	191,200	1261億2600万	+6.87%
01/27	2,165	2,192	2,136	2,191	+1.62%	166,400	1315億9146万	+12.19%
01/26	2,181	2,253	2,153	2,156	+0.89%	199,500	1294億8936万	+11.25%
01/23	2,129	2,195	2,114	2,137	+1.14%	107,300	1283億4822万	+11.13%
01/22	2,081	2,114	2,073	2,113	+1.54%	106,900	1269億678万	+10.57%
01/21	2,038	2,093	2,027	2,081	+1.71%	105,400	1249億8486万	+9.53%
01/20	2,090	2,090	2,045	2,046	-1.21%	59,600	1228億8276万	+8.31%
01/19	1,999	2,083	1,985	2,071	+4.97%	102,100	1243億8426万	+10.22%
01/16	1,990	1,990	1,955	1,973	-0.85%	43,900	1184億9838万	+5.56%
01/15	1,979	2,013	1,979	1,990	+0.51%	111,200	1195億1940万	+6.76%
01/14	1,972	1,992	1,960	1,980	+0.41%	96,000	1189億1880万	+6.62%
01/13	1,923	1,982	1,900	1,972	+4.62%	140,800	1184億3832万	+6.48%
01/09	1,875	1,889	1,875	1,885	+0.59%	21,300	1132億1310万	+2.17%
01/08	1,895	1,900	1,871	1,874	-1.52%	49,200	1125億5244万	+1.57%
01/07	1,920	1,920	1,892	1,903	-0.63%	38,700	1142億9418万	+3.14%
01/06	1,900	1,930	1,900	1,915	+1.22%	43,500	1150億1490万	+3.85%
01/05	1,905	1,914	1,888	1,892	+0.42%	45,400	1136億3352万	+2.71%
2025
12/30	1,878	1,893	1,878	1,884	-0.21%	47,900	1131億5304万	+2.45%
12/29	1,870	1,900	1,847	1,888	+2.33%	91,300	1133億9328万	+2.83%
12/26	1,841	1,845	1,831	1,845	+0.49%	25,300	1108億1070万	+0.82%
12/25	1,831	1,856	1,824	1,836	+0.05%	35,500	1102億7016万	+0.55%
12/24	1,869	1,869	1,834	1,835	-1.82%	36,400	1102億1010万	+0.77%
12/23	1,851	1,875	1,849	1,869	+0.97%	54,900	1122億5214万	+2.86%
12/22	1,845	1,861	1,830	1,851	+1.2%	49,500	1111億7106万	+2.15%
12/19	17:30 株式会社YOOコーポレーションの全株式取得に関する株式譲渡契約締結のお知らせ
12/19	1,819	1,829	1,806	1,829	+0.66%	38,700	1098億4974万	+1.11%
12/18	1,798	1,817	1,789	1,817	+1.11%	44,800	1091億2902万	+0.55%
12/17	1,800	1,806	1,774	1,797	-0.17%	72,100	1079億2782万	-0.44%
12/16	1,838	1,838	1,797	1,800	-2.17%	70,500	1081億800万	-0.22%
12/15	1,823	1,842	1,814	1,840	+0.93%	83,900	1105億1040万	+1.94%
12/12	1,800	1,824	1,798	1,823	+1.33%	68,600	1094億8938万	+1.05%
12/11	1,800	1,809	1,792	1,799	-0.22%	70,100	1080億4794万	-0.28%
12/10	1,839	1,839	1,799	1,803	-0.88%	53,800	1082億8818万	-0.06%
12/09	1,843	1,845	1,808	1,819	-1.3%	43,600	1092億4914万	+0.83%
12/08	1,809	1,847	1,809	1,843	+1.04%	38,200	1106億9058万	+2.22%
12/05	1,850	1,850	1,819	1,824	-1.14%	56,500	1095億4944万	+1.28%
12/04	1,812	1,845	1,797	1,845	+1.49%	57,200	1108億1070万	+2.5%
12/03	1,873	1,874	1,818	1,818	-2.94%	115,700	1091億8908万	+1.06%
12/02	1,874	1,881	1,858	1,873	-0.27%	61,900	1124億9238万	+3.94%
12/01	1,910	1,918	1,872	1,878	-0.53%	85,500	1127億9268万	+4.22%
11/28	1,855	1,892	1,854	1,888	+1.83%	72,700	1133億9328万	+4.77%
11/27	1,850	1,857	1,832	1,854	+1.64%	57,600	1113億5124万	+2.89%
11/26	1,808	1,837	1,806	1,824	+1.33%	47,700	1095億4944万	+1.33%
11/25	1,769	1,801	1,760	1,800	+3.45%	108,600	1081億800万	+0.06%
11/21	1,734	1,747	1,721	1,740	-0.23%	193,300	1045億440万	-3.39%
11/20	1,730	1,752	1,718	1,744	+1.99%	152,600	1047億4464万	-3.38%
11/19	1,731	1,735	1,694	1,710	-0.93%	205,400	1027億260万	-5.52%
11/18	1,744	1,764	1,719	1,726	-1.43%	75,700	1036億6356万	-4.9%
11/17	1,773	1,773	1,738	1,751	-1.02%	128,600	1051億6506万	-3.69%
11/14	1,798	1,813	1,760	1,769	-1.56%	79,000	1062億4614万	-2.86%
11/13	14:20 株主優待制度の変更(拡充)に関するお知らせ
11/13	14:20 2026年3月期通期連結業績予想の修正に関するお知らせ
11/13	14:20 剰余金の配当(増配)に関するお知らせ
11/13	14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,800	1,824	1,709	1,797	+1.47%	154,600	1079億2782万	-1.48%
11/12	1,777	1,792	1,771	1,771	-0.11%	72,500	1063億6626万	-3.01%
11/11	1,815	1,815	1,753	1,773	-1.99%	68,100	1064億8638万	-3.06%
11/10	1,816	1,819	1,794	1,809	0%	46,500	1086億4854万	-1.2%
11/07	1,829	1,833	1,791	1,809	-1.09%	22,400	1086億4854万	-1.15%
11/06	1,807	1,829	1,805	1,829	+1.33%	35,700	1098億4974万	-0.05%
11/05	1,801	1,805	1,782	1,805	+0.84%	36,200	1084億830万	-1.37%
11/04	1,800	1,804	1,782	1,790	-0.39%	41,900	1075億740万	-2.4%
10/31	1,793	1,805	1,781	1,797	+0.28%	31,300	1079億2782万	-2.23%
10/30	1,800	1,808	1,787	1,792	-0.44%	50,700	1076億2752万	-2.56%
10/29	1,826	1,850	1,795	1,800	-1.75%	61,000	1081億800万	-2.17%
10/28	1,887	1,887	1,829	1,832	-2.97%	32,600	1100億2992万	-0.49%
10/27	1,881	1,898	1,867	1,888	+1.07%	71,600	1133億9328万	+2.61%
10/24	1,888	1,888	1,857	1,868	-0.27%	23,900	1121億9208万	+1.69%
10/23	1,888	1,890	1,865	1,873	-0.9%	38,000	1124億9238万	+2.07%
10/22	1,842	1,890	1,840	1,890	+3.56%	152,000	1135億1340万	+3.05%
10/21	1,821	1,845	1,821	1,825	+2.47%	56,500	1096億950万	-0.44%
10/20	1,853	1,863	1,781	1,781	-3.42%	124,900	1069億6686万	-2.84%
10/17	1,848	1,855	1,825	1,844	-0.22%	39,300	1107億5064万	+0.44%
10/16	1,883	1,883	1,835	1,848	-1.81%	38,000	1109億9088万	+0.6%
10/15	1,819	1,885	1,816	1,882	+3.69%	55,500	1130億3292万	+2.51%
10/14	1,780	1,827	1,778	1,815	+0.55%	67,100	1090億890万	-1.09%
10/10	1,836	1,836	1,798	1,805	-1.69%	39,000	1084億830万	-1.74%
10/09	1,830	1,837	1,824	1,836	-0.16%	32,300	1102億7016万	-0.11%
10/08	1,845	1,860	1,839	1,839	-0.33%	25,200	1104億5034万	0%

中央自動車工業（8117）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート