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
09/11	2,071	2,099	2,060	2,090	-0.24%	277,500	1255億2540万	-4.22%
09/10	2,128	2,134	2,081	2,095	-1.83%	364,400	1258億2570万	-4.16%
09/09	2,138	2,144	2,134	2,134	-0.23%	2,431,700	1281億6804万	-2.47%
09/08	2,192	2,198	2,139	2,139	-2.77%	875,800	1284億6834万	-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	1321億3200万	+0.82%
09/04	2,161	2,198	2,155	2,182	+0.79%	202,200	1310億5092万	+0.28%
09/03	2,230	2,233	2,160	2,165	-2.61%	211,800	1300億2990万	-0.23%
09/02	2,210	2,248	2,196	2,223	-0.98%	260,400	1335億1338万	+2.73%
09/01	2,176	2,263	2,176	2,245	+1.81%	314,700	1348億3470万	+3.98%
08/31	2,211	2,248	2,192	2,205	-3.54%	570,300	1324億3230万	+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	1372億9716万	+6.38%
08/27	2,310	2,329	2,266	2,280	-1.51%	135,800	1369億3680万	+6.49%
08/26	2,192	2,320	2,185	2,315	+6.68%	275,700	1390億3890万	+8.48%
08/25	2,178	2,199	2,166	2,170	-0.37%	72,600	1303億3020万	+2.07%
08/24	2,158	2,183	2,152	2,178	+1.63%	83,300	1308億1068万	+2.54%
08/21	2,118	2,146	2,108	2,143	+1.13%	82,200	1287億858万	+0.94%
08/20	2,099	2,125	2,092	2,119	-0.05%	122,600	1272億6714万	-0.19%
08/19	2,130	2,153	2,105	2,120	-1.07%	100,800	1273億2720万	-0.14%
08/18	2,161	2,188	2,138	2,143	-1.06%	109,800	1287億858万	+0.94%
08/17	2,165	2,175	2,152	2,166	0%	111,700	1300億8996万	+2.07%
08/14	2,171	2,171	2,126	2,166	-0.23%	120,200	1300億8996万	+2.12%
08/13	2,192	2,203	2,157	2,171	-0.96%	160,900	1303億9026万	+2.41%
08/12	2,240	2,275	2,181	2,192	-1.84%	123,900	1316億5152万	+3.45%
08/10	2,211	2,275	2,200	2,233	+2.24%	192,300	1341億1398万	+5.53%
08/07	2,168	2,184	2,127	2,184	-0.14%	85,500	1311億7104万	+3.56%
08/06	2,194	2,210	2,125	2,187	+2.01%	177,600	1313億5122万	+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	1287億6864万	+2.24%
08/04	2,062	2,079	2,036	2,070	+0.39%	98,600	1243億2420万	-1.05%
08/03	2,075	2,075	2,015	2,062	+0.29%	124,300	1238億4372万	-1.34%
07/31	2,047	2,096	2,019	2,056	+0.98%	95,200	1234億8336万	-1.53%
07/30	2,017	2,050	2,010	2,036	+0.94%	94,700	1222億8216万	-2.35%
07/29	2,125	2,125	2,012	2,017	-2.94%	171,900	1211億4102万	-3.12%
07/28	2,120	2,122	2,055	2,078	-1.89%	56,400	1248億468万	-0.19%
07/27	2,115	2,119	2,084	2,118	+1.34%	65,200	1272億708万	+1.83%
07/24	2,075	2,093	2,053	2,090	+0.24%	50,000	1255億2540万	+0.63%
07/23	2,086	2,117	2,079	2,085	-1.04%	49,200	1252億2510万	+0.43%
07/22	2,109	2,121	2,081	2,107	-0.14%	97,000	1265億4642万	+1.54%
07/21	2,071	2,131	2,070	2,110	-0.33%	99,500	1267億2660万	+1.78%
07/17	2,134	2,166	2,095	2,117	-2.13%	65,700	1271億4702万	+2.22%
07/16	2,110	2,193	2,110	2,163	+0.51%	53,700	1299億978万	+4.59%
07/15	2,120	2,158	2,104	2,152	+1.8%	48,500	1292億4912万	+4.36%
07/14	2,117	2,124	2,095	2,114	-0.14%	33,000	1269億6684万	+2.77%
07/13	2,130	2,142	2,111	2,117	+0.09%	43,600	1271億4702万	+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	1270億2690万	+3.22%
07/09	2,136	2,165	2,121	2,149	+0.61%	68,000	1290億6894万	+4.93%
07/08	2,148	2,174	2,129	2,136	-0.37%	98,200	1282億8816万	+4.5%
07/07	2,128	2,148	2,106	2,144	+1.9%	104,000	1287億6864万	+5.25%
07/06	2,083	2,118	2,058	2,104	+1.84%	79,500	1263億6624万	+3.59%
07/03	2,036	2,091	2,036	2,066	+1.62%	113,400	1240億8396万	+1.97%
07/02	2,030	2,075	2,023	2,033	+0.15%	80,800	1221億198万	+0.3%
07/01	2,020	2,034	2,012	2,030	+0.45%	59,700	1219億2180万	+0.05%
06/30	2,033	2,033	1,981	2,021	-0.59%	102,400	1213億8126万	-0.44%
06/29	2,016	2,043	2,010	2,033	+1.5%	51,400	1221億198万	+0.25%
06/26	1,971	2,007	1,965	2,003	+0.45%	34,000	1203億18万	-1.14%
06/25	1,991	1,999	1,977	1,994	+1.63%	70,400	1197億5964万	-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	1178億3772万	-3.02%
06/23	2,020	2,040	2,014	2,017	-0.15%	47,700	1211億4102万	-0.25%
06/22	2,040	2,047	2,003	2,020	-1.22%	67,600	1213億2120万	0%
06/19	2,051	2,068	2,038	2,045	-0.82%	50,100	1228億2270万	+1.39%
06/18	2,056	2,081	2,051	2,062	-0.15%	47,400	1238億4372万	+2.33%
06/17	2,063	2,078	2,051	2,065	+0.1%	53,600	1240億2390万	+2.63%
06/16	2,063	2,073	2,044	2,063	+0.19%	56,900	1239億378万	+2.94%
06/15	2,046	2,066	2,031	2,059	+1.43%	54,400	1236億6354万	+3.16%
06/12	2,037	2,038	2,009	2,030	+0.59%	55,500	1219億2180万	+2.11%
06/11	2,016	2,023	1,984	2,018	-0.69%	107,000	1212億108万	+1.87%
06/10	2,034	2,062	2,018	2,032	+0.49%	57,100	1220億4192万	+2.99%
06/09	2,027	2,045	2,021	2,022	+0.85%	63,700	1214億4132万	+2.95%
06/08	2,030	2,046	1,957	2,005	-3.42%	219,300	1204億2030万	+2.56%
06/05	2,048	2,086	2,019	2,076	+0.97%	134,100	1246億8456万	+6.57%
06/04	1,979	2,057	1,974	2,056	+4.74%	107,200	1234億8336万	+6.03%
06/03	2,012	2,038	1,963	1,963	-1.6%	90,800	1178億9778万	+1.76%
06/02	1,986	2,018	1,958	1,995	+0.35%	111,900	1198億1970万	+3.74%
06/01	2,097	2,097	1,962	1,988	-4.97%	277,700	1193億9928万	+3.7%
05/29	2,086	2,135	2,055	2,092	+0.43%	244,200	1256億4552万	+9.41%
05/28	2,089	2,114	2,042	2,083	+2.16%	178,800	1251億498万	+9.52%
05/27	1,997	2,045	1,980	2,039	+3.08%	144,200	1224億6234万	+7.71%
05/26	1,977	1,988	1,958	1,978	-0.15%	80,500	1187億9868万	+4.82%
05/25	1,970	1,981	1,949	1,981	+0.92%	84,200	1189億7886万	+5.15%
05/22	1,966	1,970	1,939	1,963	0%	79,200	1178億9778万	+4.41%
05/21	1,940	1,970	1,940	1,963	+1.13%	83,500	1178億9778万	+4.53%
05/20	1,945	1,960	1,924	1,941	-1.47%	101,900	1165億7646万	+3.41%
05/19	1,948	1,980	1,929	1,970	+1.34%	112,400	1183億1820万	+4.9%
05/18	1,984	1,984	1,924	1,944	-2.02%	117,200	1167億5664万	+3.57%
05/15	1,997	2,016	1,953	1,984	-0.3%	135,300	1191億5904万	+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	1195億1940万	+6.19%
05/13	1,862	1,866	1,844	1,866	+0.54%	115,700	1120億7196万	-0.27%
05/12	1,879	1,888	1,843	1,856	-0.38%	124,400	1114億7136万	-0.96%
05/11	1,876	1,882	1,847	1,863	+0.54%	104,300	1118億9178万	-0.75%
05/08	1,843	1,867	1,822	1,853	+1.15%	134,700	1112億9118万	-1.28%
05/07	1,829	1,833	1,798	1,832	+1.83%	326,600	1100億2992万	-2.45%
05/01	1,798	1,809	1,785	1,799	-0.44%	66,500	1080億4794万	-4.41%
04/30	1,816	1,816	1,787	1,807	-1.26%	223,000	1085億2842万	-4.24%
04/28	1,852	1,852	1,817	1,830	-0.44%	138,600	1099億980万	-3.28%
04/27	1,802	1,855	1,787	1,838	+1.55%	164,700	1103億9028万	-3.06%
04/24	1,837	1,837	1,780	1,810	-0.55%	150,500	1087億860万	-4.59%
04/23	1,830	1,832	1,810	1,820	-0.55%	114,300	1093億920万	-4.26%
04/22	1,869	1,888	1,818	1,830	-2.03%	138,600	1099億980万	-4.04%
04/21	1,849	1,875	1,849	1,868	+1.3%	187,900	1121億9208万	-2.35%
04/20	1,870	1,870	1,837	1,844	-0.05%	90,100	1107億5064万	-3.81%
04/17	1,880	1,886	1,834	1,845	-2.28%	102,700	1108億1070万	-4.06%

中央自動車工業（8117）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート