- 8898
- 2026/09/28
- 時価
- 131億円
- PER 予
- 14.4倍
- 2010年以降
- 8.56-23.49倍
（2010-2026年） - PBR
- 1.75倍
- 2010年以降
- 1.53-3.13倍
（2010-2026年） - 配当 予
- 4.55%
- ROE 予
- 12.12%
- ROA 予
- 10.37%
- 資料
- Link
- CSV,JSON
センチュリー21・ジャパン（8898）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,166
- 始値
- 1,170
- 高値
- 1,170
- 安値
- 1,154
- 終値 -0.09%
- 1,165
- 出来高 +36.11%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.43%
1,160 - 株価（25日）
移動平均値 - +2.19%
1,140 - 出来高（5日）
移動平均値 - +53.13%
3,200
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,170 | 1,170 | 1,154 | 1,165 | -0.09% | 4,900 | - | +2.19% | - | - |
| 09/25 | 1,165 | 1,166 | 1,146 | 1,166 | +0.26% | 3,600 | - | +2.46% | - | - |
| 09/24 | 1,167 | 1,167 | 1,155 | 1,163 | +0.69% | 1,300 | - | +2.29% | - | - |
| 09/18 | 1,152 | 1,164 | 1,150 | 1,155 | +0.26% | 4,900 | - | +1.76% | - | - |
| 09/17 | 1,142 | 1,152 | 1,142 | 1,152 | +0.26% | 1,300 | - | +1.59% | - | - |
| 09/16 | 1,141 | 1,150 | 1,134 | 1,149 | +1.5% | 12,000 | - | +1.32% | - | - |
| 09/15 | 1,136 | 1,141 | 1,132 | 1,132 | +0.35% | 2,700 | - | -0.09% | - | - |
| 09/14 | 1,130 | 1,132 | 1,125 | 1,128 | +0.27% | 1,300 | - | -0.44% | - | - |
| 09/11 | 1,131 | 1,131 | 1,125 | 1,125 | -0.44% | 500 | - | -0.71% | - | - |
| 09/10 | 1,130 | 1,131 | 1,122 | 1,130 | +0.27% | 2,900 | - | -0.26% | - | - |
| 09/09 | 1,131 | 1,137 | 1,125 | 1,127 | -0.53% | 4,000 | - | -0.53% | - | - |
| 09/08 | 1,132 | 1,136 | 1,132 | 1,133 | -0.26% | 3,700 | - | 0% | - | - |
| 09/07 | 1,133 | 1,138 | 1,132 | 1,136 | +0.09% | 3,000 | - | +0.35% | - | - |
| 09/04 | 1,146 | 1,146 | 1,129 | 1,135 | -0.09% | 4,700 | - | +0.18% | - | - |
| 09/03 | 1,129 | 1,138 | 1,126 | 1,136 | +0.35% | 11,700 | - | +0.35% | - | - |
| 09/02 | 1,139 | 1,147 | 1,132 | 1,132 | -0.26% | 4,500 | - | 0% | - | - |
| 09/01 | 1,140 | 1,140 | 1,131 | 1,135 | -0.61% | 4,000 | - | +0.27% | - | - |
| 08/31 | 1,140 | 1,142 | 1,133 | 1,142 | +0.18% | 2,700 | - | +0.88% | - | - |
| 08/28 | 1,138 | 1,140 | 1,134 | 1,140 | +0.18% | 1,700 | - | +0.8% | - | - |
| 08/27 | 1,136 | 1,138 | 1,136 | 1,138 | +0.18% | 300 | - | +0.71% | - | - |
| 08/26 | 1,137 | 1,139 | 1,136 | 1,136 | -0.18% | 1,800 | - | +0.53% | - | - |
| 08/25 | 1,135 | 1,138 | 1,131 | 1,138 | +0.26% | 2,500 | - | +0.8% | - | - |
| 08/24 | 1,135 | 1,135 | 1,128 | 1,135 | 0% | 1,200 | - | +0.53% | - | - |
| 08/21 | 1,129 | 1,135 | 1,128 | 1,135 | +0.8% | 1,200 | - | +0.53% | - | - |
| 08/20 | 1,127 | 1,135 | 1,124 | 1,126 | 0% | 2,600 | - | -0.18% | - | - |
| 08/19 | 1,128 | 1,130 | 1,121 | 1,126 | -0.27% | 3,000 | - | -0.18% | - | - |
| 08/18 | 1,134 | 1,135 | 1,129 | 1,129 | -0.09% | 1,500 | - | +0.09% | - | - |
| 08/17 | 1,137 | 1,137 | 1,128 | 1,130 | -0.62% | 5,000 | - | +0.18% | - | - |
| 08/14 | 1,139 | 1,139 | 1,128 | 1,137 | +0.18% | 1,700 | - | +0.8% | - | - |
| 08/13 | 1,138 | 1,138 | 1,129 | 1,135 | +0.53% | 1,900 | - | +0.71% | - | - |
| 08/12 | 1,132 | 1,135 | 1,127 | 1,129 | -0.27% | 1,700 | - | +0.18% | - | - |
| 08/10 | 1,126 | 1,132 | 1,123 | 1,132 | +0.53% | 2,700 | - | +0.44% | - | - |
| 08/07 | 1,129 | 1,130 | 1,125 | 1,126 | 0% | 1,200 | - | -0.09% | - | - |
| 08/06 | 1,130 | 1,133 | 1,123 | 1,126 | -0.27% | 1,300 | - | -0.09% | - | - |
| 08/05 | 1,122 | 1,130 | 1,121 | 1,129 | +0.8% | 1,000 | - | +0.18% | - | - |
| 08/04 | 1,121 | 1,121 | 1,119 | 1,120 | -0.8% | 1,800 | - | -0.62% | - | - |
| 08/03 | 1,134 | 1,134 | 1,115 | 1,129 | -1.05% | 26,900 | - | +0.18% | - | - |
| 07/31 | 1,130 | 1,144 | 1,130 | 1,141 | +1.42% | 3,500 | - | +1.24% | - | - |
| 07/30 | 1,130 | 1,138 | 1,123 | 1,125 | -0.44% | 2,300 | - | -0.18% | - | - |
| 07/29 | 1,131 | 1,131 | 1,119 | 1,130 | +0.18% | 3,400 | - | +0.27% | - | - |
| 07/28 | 1,135 | 1,135 | 1,120 | 1,128 | -0.18% | 3,200 | - | +0.18% | - | - |
| 07/27 | 1,139 | 1,139 | 1,127 | 1,130 | +0.27% | 4,100 | - | +0.36% | - | - |
| 07/24 | 1,124 | 1,127 | 1,121 | 1,127 | +0.27% | 2,200 | - | +0.09% | - | - |
| 07/23 | 1,120 | 1,126 | 1,118 | 1,124 | +0.18% | 1,300 | - | -0.18% | - | - |
| 07/22 | 1,122 | 1,125 | 1,116 | 1,122 | 0% | 7,400 | - | -0.36% | - | - |
| 07/21 | 1,123 | 1,127 | 1,116 | 1,122 | -0.36% | 17,600 | - | -0.36% | - | - |
| 07/17 | 1,125 | 1,126 | 1,124 | 1,126 | -0.27% | 600 | - | 0% | - | - |
| 07/16 | 1,125 | 1,130 | 1,125 | 1,129 | 0% | 1,200 | - | +0.27% | - | - |
| 07/15 | 1,126 | 1,129 | 1,123 | 1,129 | +0.27% | 1,600 | - | +0.36% | - | - |
| 07/14 | 1,129 | 1,129 | 1,125 | 1,126 | -0.09% | 900 | - | +0.09% | - | - |
| 07/13 | 1,129 | 1,129 | 1,125 | 1,127 | -0.18% | 600 | - | +0.18% | - | - |
| 07/10 | 1,128 | 1,129 | 1,125 | 1,129 | +0.71% | 600 | - | +0.44% | - | - |
| 07/09 | 1,123 | 1,123 | 1,121 | 1,121 | -0.18% | 1,400 | - | -0.27% | - | - |
| 07/08 | 1,129 | 1,130 | 1,123 | 1,123 | 0% | 2,900 | - | -0.09% | - | - |
| 07/07 | 1,123 | 1,129 | 1,123 | 1,123 | -0.35% | 2,700 | - | 0% | - | - |
| 07/06 | 1,125 | 1,127 | 1,120 | 1,127 | -0.18% | 3,100 | - | +0.36% | - | - |
| 07/03 | 1,130 | 1,130 | 1,115 | 1,129 | +0.36% | 18,900 | - | +0.53% | - | - |
| 07/02 | 1,128 | 1,130 | 1,124 | 1,125 | -0.27% | 1,400 | - | +0.18% | - | - |
| 07/01 | 1,135 | 1,135 | 1,124 | 1,128 | -0.62% | 4,300 | - | +0.45% | - | - |
| 06/30 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 1,300 | - | +1.16% | - | - |
| 06/29 | 1,130 | 1,130 | 1,125 | 1,130 | +0.44% | 1,300 | - | +0.71% | - | - |
| 06/26 | 1,129 | 1,129 | 1,122 | 1,125 | -0.27% | 1,300 | - | +0.36% | - | - |
| 06/25 | 1,126 | 1,128 | 1,122 | 1,128 | +0.62% | 900 | - | +0.62% | - | - |
| 06/24 | 1,124 | 1,124 | 1,121 | 1,121 | +0.18% | 300 | - | 0% | - | - |
| 06/23 | 1,124 | 1,125 | 1,118 | 1,119 | -0.71% | 1,800 | - | -0.18% | - | - |
| 06/22 | 1,121 | 1,130 | 1,120 | 1,127 | -0.18% | 1,800 | - | +0.54% | - | - |
| 06/19 | 1,125 | 1,129 | 1,122 | 1,129 | +0.53% | 2,200 | - | +0.71% | - | - |
| 06/18 | 1,125 | 1,125 | 1,120 | 1,123 | +0.18% | 4,400 | - | +0.18% | - | - |
| 06/17 | 1,120 | 1,125 | 1,120 | 1,121 | -0.27% | 1,700 | - | +0.09% | - | - |
| 06/16 | 1,123 | 1,124 | 1,121 | 1,124 | +0.09% | 1,500 | - | +0.36% | - | - |
| 06/15 | 1,120 | 1,123 | 1,118 | 1,123 | +0.18% | 3,500 | - | +0.27% | - | - |
| 06/12 | 1,119 | 1,121 | 1,119 | 1,121 | +0.27% | 1,400 | - | 0% | - | - |
| 06/11 | 1,116 | 1,122 | 1,116 | 1,118 | -0.36% | 900 | - | -0.27% | - | - |
| 06/10 | 1,119 | 1,122 | 1,115 | 1,122 | +0.45% | 1,700 | - | +0.09% | - | - |
| 06/09 | 1,117 | 1,120 | 1,115 | 1,117 | 0% | 1,500 | - | -0.36% | - | - |
| 06/08 | 1,119 | 1,122 | 1,116 | 1,117 | 0% | 3,600 | - | -0.45% | - | - |
| 06/05 | 1,117 | 1,117 | 1,117 | 1,117 | 0% | 600 | - | -0.53% | - | - |
| 06/04 | 1,118 | 1,118 | 1,116 | 1,117 | -0.27% | 900 | - | -0.53% | - | - |
| 06/03 | 1,117 | 1,121 | 1,115 | 1,120 | +0.27% | 1,600 | - | -0.36% | - | - |
| 06/02 | 1,120 | 1,124 | 1,116 | 1,117 | -0.27% | 2,000 | - | -0.53% | - | - |
| 06/01 | 1,126 | 1,126 | 1,119 | 1,120 | -0.44% | 2,000 | - | -0.36% | - | - |
| 05/29 | 1,116 | 1,125 | 1,116 | 1,125 | +0.54% | 1,800 | - | +0.09% | - | - |
| 05/28 | 1,120 | 1,120 | 1,118 | 1,119 | -0.09% | 2,100 | - | -0.44% | - | - |
| 05/27 | 1,123 | 1,123 | 1,120 | 1,120 | -0.09% | 600 | - | -0.27% | - | - |
| 05/26 | 1,124 | 1,125 | 1,119 | 1,121 | +0.09% | 2,700 | - | -0.27% | - | - |
| 05/25 | 1,120 | 1,123 | 1,120 | 1,120 | 0% | 2,100 | - | -0.36% | - | - |
| 05/22 | 1,121 | 1,121 | 1,115 | 1,120 | 0% | 5,000 | - | -0.36% | - | - |
| 05/21 | 1,121 | 1,121 | 1,116 | 1,120 | -0.09% | 3,600 | - | -0.36% | - | - |
| 05/20 | 1,122 | 1,122 | 1,121 | 1,121 | -0.36% | 1,800 | - | -0.27% | - | - |
| 05/19 | 1,121 | 1,125 | 1,120 | 1,125 | 0% | 1,400 | - | +0.09% | - | - |
| 05/18 | 1,125 | 1,125 | 1,120 | 1,125 | +0.36% | 700 | - | 0% | - | - |
| 05/15 | 1,122 | 1,125 | 1,121 | 1,121 | +0.18% | 2,000 | - | -0.36% | - | - |
| 05/14 | 1,118 | 1,119 | 1,116 | 1,119 | +0.27% | 900 | - | -0.53% | - | - |
| 05/13 | 1,125 | 1,125 | 1,116 | 1,116 | -0.8% | 5,600 | - | -0.89% | - | - |
| 05/12 | 1,126 | 1,126 | 1,125 | 1,125 | -0.44% | 400 | - | -0.09% | - | - |
| 05/11 | 1,133 | 1,133 | 1,122 | 1,130 | +0.09% | 1,500 | - | +0.36% | - | - |
| 05/08 | 1,125 | 1,129 | 1,118 | 1,129 | +0.27% | 4,000 | - | +0.27% | - | - |
| 05/07 | 1,130 | 1,140 | 1,125 | 1,126 | -0.18% | 4,400 | - | 0% | - | - |
| 05/01 | 1,150 | 1,150 | 1,120 | 1,128 | -0.88% | 5,800 | - | 0% | - | - |
| 04/30 | 1,130 | 1,141 | 1,130 | 1,138 | +0.35% | 3,900 | - | +0.8% | - | - |
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 | |
| 2007年 3月期 | 1,488 3,720,000 3/22 | 1,060 2,650,000 6/14 2,650,000 6/8 | 85,000 34 2/27 | - | - | +15.22% 2/27 | -11.98% 6/8 |
| 2008年 3月期 | 1,320 660,000 4/2 | 676 338,000 1/23 338,000 1/22 | 39,500 79 1/16 | - | - | +12.16% 2/14 | -21.17% 9/25 |
| 2009年 3月期 | 760 380,000 4/4 | 316 158,000 2/24 | 40,000 80 2/24 | - | - | +17.87% 3/25 | -29.13% 2/24 |
| 2010年 3月期 | 610 305,000 3/18 | 402 201,000 4/28 | 19,000 38 3/17 | - | - | +15.26% 5/29 | -11.1% 11/6 |
| 2011年 3月期 | 614 307,000 4/19 | 462 231,000 3/16 231,000 3/15 | 47,500 95 12/24 | 69億5355万 | 52億3215万 | +7.11% 1/17 | -16.82% 3/15 |
| 2012年 3月期 | 660 330,000 3/8 | 522 261,000 4/20 | 21,000 42 8/4 | 74億7450万 | 59億1165万 | +9.56% 3/8 | -7.85% 5/16 |
| 2013年 3月期 | 828 414,000 3/15 | 560 280,100 6/11 280,000 5/16 | 27,500 55 3/15 | 93億7710万 | 63億4200万 | +10.8% 3/19 | -6.42% 4/1 |
| 2014年 3月期 | 837 4,185 4/9 | 665 3,325 6/7 | 60,000 12,000 5/7 | 94億7902万 | 75億3112万 | +7.06% 1/16 | -6.79% 6/7 |
| 2015年 3月期 | 1,340 1/9 | 740 3,700 4/11 | 378,000 75,600 12/2 | 151億7550万 | 83億8050万 | +17.3% 1/9 | -6.27% 2/6 |
| 2016年 3月期 | 1,270 7/21 | 1,030 8/25 | 25,900 11/25 | 143億8275万 | 116億6475万 | +7.07% 11/25 | -7.91% 9/4 |
| 2017年 3月期 | 1,580 3/6 2/22 | 1,110 4/7 | 38,900 6/1 | 178億9350万 | 125億7075万 | +10.03% 6/1 | -4.61% 4/7 |
| 2018年 3月期 | 1,498 4/24 | 1,333 2/6 | 38,200 12/26 | 169億6485万 | 150億9622万 | +3.3% 1/4 | -4.18% 2/6 |
| 2019年 3月期 | 1,373 5/2 | 1,022 12/25 | 38,000 6/22 | 155億4922万 | 115億7415万 | +3.73% 1/28 | -12.81% 12/25 |
| 2020年 3月期 | 1,300 2/12 1/29 | 1,010 3/17 | 31,700 7/17 | 147億2250万 | 114億3825万 | +3.48% 4/10 | -13.99% 3/17 |
| 2021年 3月期 | 1,260 5/11 | 1,042 11/2 | 22,100 3/22 | 142億6950万 | 118億65万 | +5.43% 12/15 | -4.82% 8/3 |
| 2022年 3月期 | 1,098 4/1 | 993 12/24 | 26,900 9/29 | 124億3485万 | 112億4572万 | +3.33% 1/17 | -4.05% 3/1 |
| 2023年 3月期 | 1,048 7/26 7/25 他4件 | 972 8/1 | 38,200 8/1 | 118億6860万 | 110億790万 | +1.64% 2/24 | -1.86% 8/1 |
| 2024年 3月期 | 1,210 2/5 | 1,010 6/27 6/23 | 53,000 2/6 | 137億325万 | 114億3825万 | +6.1% 1/23 | -4.56% 2/9 |
| 2025年 3月期 | 1,159 3/27 | 1,038 8/5 | 21,500 3/5 | 131億2567万 | 117億5535万 | +1.94% 7/3 | -6.42% 8/5 |
| 2026年 3月期 | 1,190 3/5 | 1,037 4/7 | 30,800 1/15 | 134億7675万 | 117億4402万 | +2.27% 2/27 | -1.97% 10/14 |
| 最新 | 1,165 2026/9/28 | 4,900 | 131億9362万 | +2.19% 1,140 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 135%（2.35倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/29 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/29
- -17%（0.83倍）
- 2007/12/27 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/28 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
148円（2001/12/19） - 689%（7.89倍）
1,165円（9/28）
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。
