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
10/23	962	964	962	964	-1.13%	200	-	-2.23%
10/22	975	975	975	975	0%	100	-	-1.22%
10/21	957	975	957	975	+3.17%	400	-	-1.32%
10/20	（5%ルール）重田光時（11.57%）スノーボールキャピタル（2.38%）
10/20	945	945	945	945	+0.43%	100	-	-4.35%
10/19	935	941	935	941	+0.64%	200	-	-4.95%
10/15	940	940	935	935	-2.09%	800	-	-5.75%
10/14	994	994	955	955	-1.65%	73,700	-	-3.92%
10/13	971	971	968	971	-0.92%	300	-	-2.41%
10/09	986	986	971	980	-0.61%	800	-	-1.61%
10/07	987	987	986	986	-0.1%	200	-	-1%
10/06	987	987	987	987	0%	100	-	-0.9%
10/05	987	987	987	987	+0.2%	200	-	-0.9%
10/02	985	985	985	985	-0.1%	100	-	-1.1%
09/30	991	991	985	986	-0.8%	400	-	-1%
09/29	999	999	985	994	-3.59%	2,600	-	-0.2%
09/28	（IR情報）16:30 代表取締役の異動に関するお知らせ
09/28	1,030	1,031	1,009	1,031	-0.1%	3,100	-	+3.51%
09/25	1,036	1,036	1,032	1,032	-1.15%	300	-	+3.82%
09/24	1,001	1,044	998	1,044	+4.4%	2,800	-	+5.35%
09/18	1,014	1,014	1,000	1,000	-1.38%	300	-	+1.11%
09/17	999	1,014	999	1,014	+1.5%	300	-	+2.63%
09/16	999	999	999	999	-1.09%	100	-	+1.32%
09/15	982	1,020	982	1,010	+2.43%	11,100	-	+2.43%
09/14	980	986	980	986	+0.72%	200	-	+0.2%
09/11	995	997	979	979	-0.81%	1,400	-	-0.51%
09/10	995	995	987	987	-0.8%	1,600	-	+0.1%
09/09	1,005	1,005	995	995	+0.4%	400	-	+0.91%
09/08	990	991	990	991	-0.1%	200	-	+0.51%
09/07	992	992	990	992	+0.51%	700	-	+0.61%
09/04	989	989	987	987	-0.1%	200	-	0%
09/03	988	988	988	988	+0.82%	100	-	0%
09/02	987	993	980	980	-0.51%	1,600	-	-1.01%
09/01	989	989	985	985	-0.71%	200	-	-0.81%
08/31	984	992	983	992	+0.3%	1,400	-	-0.3%
08/28	990	993	989	989	+0.61%	700	-	-0.7%
08/27	988	988	983	983	0%	200	-	-1.4%
08/26	983	983	983	983	+0.2%	100	-	-1.7%
08/25	981	981	981	981	0%	100	-	-2.1%
08/24	983	983	981	981	-0.61%	300	-	-2.39%
08/19	1,000	1,000	987	987	-0.5%	400	-	-2.08%
08/18	981	992	981	992	+0.71%	200	-	-1.88%
08/17	976	987	974	985	+0.92%	2,100	-	-2.76%
08/14	975	977	968	976	+0.1%	600	-	-3.94%
08/13	975	975	975	975	+0.1%	9,400	-	-4.41%
08/12	974	974	969	974	-0.61%	1,300	-	-4.7%
08/10	974	980	971	980	-0.51%	700	-	-4.39%
08/07	985	985	985	985	+1.55%	200	-	-4.09%
08/06	（IR情報）13:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/06	987	1,000	970	970	-2.32%	4,200	-	-5.73%
08/04	994	1,007	993	993	-1.39%	400	-	-3.69%
08/03	992	1,007	992	1,007	+0.9%	400	-	-2.42%
07/31	999	999	993	998	0%	800	-	-3.29%
07/30	1,002	1,020	998	998	0%	700	-	-3.29%
07/29	997	998	996	998	-0.1%	11,200	-	-3.39%
07/28	1,019	1,019	998	999	-2.06%	1,000	-	-3.29%
07/27	1,049	1,049	1,020	1,020	-2.86%	3,100	-	-1.26%
07/23	（IR情報）16:30 名古屋証券取引所メイン市場への上場承認に関するお知らせ
07/23	1,049	1,050	1,049	1,050	+0.96%	1,000	-	+1.74%
07/22	1,047	1,048	1,028	1,040	+0.87%	600	-	+0.97%
07/21	1,027	1,031	1,027	1,031	+0.59%	400	-	+0.39%
07/17	1,024	1,025	1,024	1,025	+0.1%	200	-	0%
07/16	1,046	1,046	1,024	1,024	-2.1%	2,900	-	0%
07/15	1,046	1,047	1,046	1,046	0%	1,400	-	+2.25%
07/14	1,046	1,046	1,010	1,046	-0.1%	900	-	+2.45%
07/13	1,047	1,047	1,047	1,047	0%	100	-	+2.75%
07/10	1,060	1,060	1,047	1,047	-1.23%	500	-	+3.05%
07/09	1,060	1,060	1,060	1,060	0%	200	-	+4.43%
07/08	1,060	1,060	1,060	1,060	-0.19%	200	-	+4.74%
07/07	1,055	1,062	1,055	1,062	+0.66%	200	-	+5.15%
07/06	1,106	1,111	1,055	1,055	+0.86%	900	-	+4.77%
07/03	（IR情報）15:00 日本書籍出版協会理事長就任等に関するお知らせ
07/03	1,047	1,047	1,038	1,046	+0.58%	500	-	+4.29%
07/02	1,044	1,044	1,040	1,040	+0.1%	200	-	+4%
07/01	1,030	1,039	1,030	1,039	+0.87%	700	-	+4.11%
06/30	1,020	1,030	1,020	1,030	+1.58%	400	-	+3.21%
06/29	1,014	1,014	1,014	1,014	-0.49%	400	-	+1.6%
06/26	1,019	1,019	1,019	1,019	+0.89%	100	-	+2%
06/25	999	1,010	999	1,010	+1.1%	500	-	+1.1%
06/24	1,010	1,016	985	999	-1.28%	1,700	-	0%
06/23	1,010	1,012	1,010	1,012	+0.2%	800	-	+1.3%
06/22	1,016	1,016	1,002	1,010	+0.8%	600	-	+1.1%
06/19	1,007	1,012	990	1,002	+1.01%	1,200	-	+0.4%
06/18	985	994	985	992	+0.81%	300	-	-0.5%
06/17	995	995	982	984	+0.41%	400	-	-1.4%
06/16	977	980	973	980	+0.31%	600	-	-1.9%
06/15	1,010	1,010	977	977	-2.79%	1,200	-	-2.3%
06/12	1,005	1,005	1,005	1,005	+0.5%	200	-	+0.5%
06/11	1,000	1,000	1,000	1,000	0%	200	-	+0.2%
06/10	977	1,000	977	1,000	+0.81%	200	-	+0.3%
06/09	962	992	962	992	+1.74%	500	-	-0.4%
06/08	1,000	1,005	975	975	-2.99%	1,800	-	-2.11%
06/05	1,007	1,007	977	1,005	+1.31%	1,700	-	+0.8%
06/04	992	992	992	992	-0.6%	100	-	-0.4%
06/03	988	1,002	988	998	-0.2%	1,600	-	+0.1%
06/02	971	1,000	971	1,000	+4.6%	4,300	-	+0.2%
06/01	962	962	956	956	-0.62%	400	-	-4.11%
05/29	1,009	1,009	961	962	-3.32%	1,500	-	-3.8%
05/27	1,026	1,028	995	995	-3.68%	5,500	-	-0.5%
05/25	1,028	1,033	1,028	1,033	+0.49%	200	-	+3.09%
05/22	1,036	1,036	1,009	1,028	-1.15%	2,800	-	+2.59%
05/21	1,030	1,040	1,030	1,040	+1.17%	300	-	+3.9%
05/20	1,016	1,028	1,016	1,028	+1.78%	300	-	+2.8%
05/19	1,010	1,010	1,005	1,010	0%	500	-	+0.9%
05/18	1,011	1,011	1,010	1,010	+1.41%	400	-	+0.9%
05/12	（IR情報）12:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)

中央経済社 HD（9476）のイベントチャート

2026/05/18～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート