セントラル警備保障（9740）の株価チャート
株価
4/16
- 前日 (4/15)
- 2,979
- 始値
- 2,979
- 高値
- 3,080
- 安値
- 2,916
- 終値 -1.41%
- 2,937
- 出来高 -53.93%
- 66,800
乖離率
- 株価（5日）
移動平均値 - -2.33%
3,007 - 株価（25日）
移動平均値 - -4.21%
3,066 - 出来高（5日）
移動平均値 - -20.27%
83,780
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 2,979 | 3,080 | 2,916 | 2,937 | -1.41% | 66,800 | 435億1662万 | -4.21% | 17.88 | 1 |
| 04/15 | 2,822 | 2,986 | 2,822 | 2,979 | +5.6% | 145,000 | 441億3892万 | -3% | 18.14 | 1.01 |
| 04/14 | 3,010 | 3,040 | 2,820 | 2,821 | -10.44% | 160,000 | 417億9788万 | -8.2% | 17.17 | 0.96 |
| 04/13 | 3,115 | 3,165 | 3,100 | 3,150 | 0% | 22,300 | 466億7257万 | +2.34% | 19.18 | 1.07 |
| 04/10 | 3,195 | 3,250 | 3,135 | 3,150 | -2.78% | 24,800 | 466億7257万 | +2.54% | 19.18 | 1.07 |
| 04/09 | 3,295 | 3,310 | 3,240 | 3,240 | -0.92% | 13,500 | 480億608万 | +5.64% | 19.72 | 1.1 |
| 04/08 | 3,335 | 3,345 | 3,265 | 3,270 | -0.61% | 23,300 | 484億5058万 | +7% | 19.91 | 1.11 |
| 04/07 | 3,305 | 3,320 | 3,230 | 3,290 | -0.45% | 15,500 | 487億4691万 | +8.05% | 20.03 | 1.11 |
| 04/06 | 3,240 | 3,350 | 3,230 | 3,305 | +2.32% | 30,700 | 489億6916万 | +8.97% | 20.12 | 1.12 |
| 04/03 | 3,100 | 3,230 | 3,100 | 3,230 | +3.86% | 29,400 | 478億5791万 | +6.81% | 19.66 | 1.09 |
| 04/02 | 3,035 | 3,120 | 3,035 | 3,110 | +2.47% | 26,500 | 460億7991万 | +3.12% | 18.93 | 1.05 |
| 04/01 | 3,045 | 3,045 | 2,996 | 3,035 | +1.47% | 15,700 | 449億6866万 | +0.7% | 18.48 | 1.03 |
| 03/31 | 2,949 | 3,015 | 2,949 | 2,991 | +0.2% | 13,800 | 443億1672万 | -0.7% | 18.21 | 1.01 |
| 03/30 | 2,967 | 3,040 | 2,931 | 2,985 | -1.49% | 24,700 | 442億2782万 | -0.8% | 18.17 | 1.01 |
| 03/27 | 2,985 | 3,050 | 2,973 | 3,030 | -0.16% | 29,700 | 448億9457万 | +0.7% | 18.45 | 1.03 |
| 03/26 | 2,985 | 3,050 | 2,970 | 3,035 | +0.33% | 22,300 | 449億6866万 | +1% | 18.48 | 1.03 |
| 03/25 | 3,080 | 3,100 | 2,999 | 3,025 | -0.82% | 16,300 | 448億2049万 | +0.87% | 18.42 | 1.02 |
| 03/24 | 3,030 | 3,050 | 2,999 | 3,050 | +2.94% | 9,200 | 451億9091万 | +1.9% | 18.57 | 1.03 |
| 03/23 | 2,991 | 3,015 | 2,938 | 2,963 | -3.64% | 21,900 | 439億185万 | -0.84% | 18.04 | 1 |
| 03/19 | 3,010 | 3,075 | 3,000 | 3,075 | +0.65% | 28,900 | 455億6132万 | +2.91% | 18.72 | 1.04 |
| 03/18 | 2,976 | 3,055 | 2,976 | 3,055 | +2.38% | 14,800 | 452億6499万 | +2.45% | 18.6 | 1.04 |
| 03/17 | 2,976 | 3,015 | 2,935 | 2,984 | +0.27% | 13,100 | 442億1300万 | +0.24% | 18.17 | 1.01 |
| 03/16 | 2,927 | 3,005 | 2,927 | 2,976 | +0.88% | 13,900 | 440億9447万 | +0.07% | 18.12 | 1.01 |
| 03/13 | 2,950 | 3,005 | 2,938 | 2,950 | -1.83% | 20,100 | 437億924万 | -0.74% | 17.96 | 1 |
| 03/12 | 3,055 | 3,055 | 2,998 | 3,005 | -1.8% | 13,400 | 445億2415万 | +1.18% | 18.29 | 1.02 |
| 03/11 | 3,055 | 3,095 | 3,035 | 3,060 | +0.66% | 19,100 | 453億3907万 | +3.13% | 18.63 | 1.04 |
| 03/10 | 2,987 | 3,055 | 2,964 | 3,040 | +3.51% | 26,700 | 450億4274万 | +2.7% | 18.51 | 1.03 |
| 03/09 | 2,900 | 2,970 | 2,877 | 2,937 | -2.75% | 20,100 | 435億1662万 | -0.58% | 17.88 | 1 |
| 03/06 | 3,010 | 3,030 | 2,983 | 3,020 | +0.33% | 16,300 | 447億4640万 | +2.27% | 18.38 | 1.02 |
| 03/05 | 3,020 | 3,060 | 2,973 | 3,010 | +1.35% | 16,800 | 445億9824万 | +2.1% | 18.32 | 1.02 |
| 03/04 | 2,940 | 3,010 | 2,928 | 2,970 | -0.47% | 25,500 | 440億557万 | +0.81% | 18.08 | 1.01 |
| 03/03 | 2,992 | 3,045 | 2,950 | 2,984 | -0.86% | 28,600 | 442億1300万 | +1.39% | 18.17 | 1.01 |
| 03/02 | 3,070 | 3,070 | 2,976 | 3,010 | -1.95% | 15,100 | 445億9824万 | +2.31% | 18.32 | 1.02 |
| 02/27 | 3,065 | 3,080 | 3,010 | 3,070 | +0.99% | 21,800 | 454億8724万 | +4.42% | 17.17 | 1.04 |
| 02/26 | 2,945 | 3,065 | 2,945 | 3,040 | -0.16% | 42,000 | 450億4274万 | +3.58% | 17 | 1.03 |
| 02/25 | 3,020 | 3,100 | 3,000 | 3,045 | +1.57% | 40,200 | 451億1682万 | +3.96% | 17.03 | 1.03 |
| 02/24 | 2,930 | 2,998 | 2,930 | 2,998 | +2.71% | 12,100 | 444億2044万 | +2.46% | 16.77 | 1.02 |
| 02/20 | 2,923 | 2,930 | 2,904 | 2,919 | -1.82% | 14,400 | 432億4992万 | -0.27% | 16.33 | 0.99 |
| 02/19 | 2,952 | 2,978 | 2,916 | 2,973 | +1.64% | 18,000 | 440億5002万 | +1.47% | 16.63 | 1.01 |
| 02/18 | 2,913 | 2,947 | 2,905 | 2,925 | +1.56% | 8,400 | 433億3882万 | -0.2% | 16.36 | 0.99 |
| 02/17 | 2,912 | 2,912 | 2,880 | 2,880 | -0.35% | 20,600 | 426億7207万 | -1.94% | 16.11 | 0.98 |
| 02/16 | 2,866 | 2,903 | 2,866 | 2,890 | -0.89% | 14,800 | 428億2023万 | -1.83% | 16.16 | 0.98 |
| 02/13 | 2,964 | 2,969 | 2,901 | 2,916 | -1.62% | 11,400 | 432億547万 | -1.19% | 16.31 | 0.99 |
| 02/12 | 2,926 | 2,974 | 2,924 | 2,964 | +1.3% | 18,100 | 439億1667万 | +0.2% | 16.58 | 1 |
| 02/10 | 2,932 | 2,951 | 2,910 | 2,926 | -0.14% | 31,400 | 433億5364万 | -1.25% | 16.36 | 0.99 |
| 02/09 | 2,915 | 2,945 | 2,904 | 2,930 | +0.55% | 14,100 | 434億1290万 | -1.25% | 16.39 | 0.99 |
| 02/06 | 2,911 | 2,932 | 2,903 | 2,914 | -0.51% | 11,800 | 431億7584万 | -1.95% | 16.3 | 0.99 |
| 02/05 | 2,929 | 2,959 | 2,908 | 2,929 | +1% | 27,900 | 433億9809万 | -1.61% | 16.38 | 0.99 |
| 02/04 | 2,901 | 2,933 | 2,896 | 2,900 | -0.82% | 19,500 | 429億6840万 | -2.72% | 16.22 | 0.98 |
| 02/03 | 2,892 | 2,934 | 2,869 | 2,924 | +1.7% | 33,200 | 433億2400万 | -2.08% | 16.35 | 0.99 |
| 02/02 | 2,913 | 2,923 | 2,868 | 2,875 | -1.3% | 12,600 | 425億9798万 | -3.85% | 16.08 | 0.97 |
| 01/30 | 2,919 | 2,922 | 2,898 | 2,913 | +0.8% | 12,800 | 431億6102万 | -2.84% | 16.29 | 0.99 |
| 01/29 | 2,879 | 2,904 | 2,862 | 2,890 | -0.45% | 14,700 | 428億2023万 | -3.76% | 16.16 | 0.98 |
| 01/28 | 2,955 | 2,955 | 2,885 | 2,903 | -1.93% | 16,800 | 430億1285万 | -3.52% | 16.24 | 0.98 |
| 01/27 | 2,895 | 2,962 | 2,888 | 2,960 | +2.32% | 17,300 | 438億5740万 | -1.73% | 16.55 | 1 |
| 01/26 | 2,923 | 2,937 | 2,879 | 2,893 | -2.36% | 20,400 | 428億6468万 | -3.95% | 16.18 | 0.98 |
| 01/23 | 2,972 | 2,987 | 2,957 | 2,963 | -0.3% | 16,300 | 439億185万 | -1.79% | 16.57 | 1 |
| 01/22 | 2,940 | 2,997 | 2,940 | 2,972 | +1.12% | 14,000 | 440億3520万 | -1.69% | 16.62 | 1.01 |
| 01/21 | 2,852 | 2,971 | 2,852 | 2,939 | +2.05% | 38,400 | 435億4625万 | -2.78% | 16.44 | 1 |
| 01/20 | 2,937 | 2,955 | 2,880 | 2,880 | -3.42% | 30,400 | 426億7207万 | -4.92% | 16.11 | 0.98 |
| 01/19 | 2,982 | 3,025 | 2,952 | 2,982 | -0.93% | 17,400 | 441億8337万 | -1.78% | 16.68 | 1.01 |
| 01/16 | 2,981 | 3,010 | 2,969 | 3,010 | 0% | 20,200 | 445億9824万 | -0.73% | 16.83 | 1.02 |
| 01/15 | 2,950 | 3,020 | 2,901 | 3,010 | +0.74% | 17,900 | 445億9824万 | -0.82% | 16.83 | 1.02 |
| 01/14 | 3,065 | 3,065 | 2,983 | 2,988 | -2.51% | 29,200 | 442億7227万 | -1.61% | 16.71 | 1.01 |
| 01/13 | 3,065 | 3,100 | 2,989 | 3,065 | +0.33% | 52,500 | 454億1316万 | +0.82% | 17.14 | 1.04 |
| 01/09 | 3,065 | 3,080 | 3,040 | 3,055 | -0.33% | 27,400 | 452億6499万 | +0.66% | 17.09 | 1.04 |
| 01/08 | 3,060 | 3,070 | 3,050 | 3,065 | -0.81% | 14,900 | 454億1316万 | +1.26% | 17.14 | 1.04 |
| 01/07 | 3,070 | 3,105 | 3,060 | 3,090 | 0% | 19,500 | 457億8357万 | +2.39% | 17.28 | 1.05 |
| 01/06 | 3,060 | 3,100 | 3,045 | 3,090 | +1.48% | 17,900 | 457億8357万 | +2.79% | 17.28 | 1.05 |
| 01/05 | 3,040 | 3,080 | 3,025 | 3,045 | 0% | 13,600 | 451億1682万 | +1.7% | 17.03 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 3,025 | 3,085 | 3,025 | 3,045 | +0.33% | 17,300 | 451億1682万 | +2.08% | 17.03 | 1.03 |
| 12/29 | 3,090 | 3,090 | 3,005 | 3,035 | -0.16% | 14,900 | 449億6866万 | +2.26% | 16.97 | 1.03 |
| 12/26 | 3,030 | 3,045 | 3,015 | 3,040 | +1% | 10,300 | 450億4274万 | +2.95% | 17 | 1.03 |
| 12/25 | 3,020 | 3,055 | 3,010 | 3,010 | -0.33% | 13,400 | 445億9824万 | +2.59% | 16.83 | 1.02 |
| 12/24 | 3,075 | 3,085 | 3,020 | 3,020 | -1.79% | 12,100 | 447億4640万 | +3.53% | 16.89 | 1.02 |
| 12/23 | 3,040 | 3,095 | 3,040 | 3,075 | +1.15% | 13,200 | 455億6132万 | +6.07% | 17.2 | 1.04 |
| 12/22 | 3,030 | 3,100 | 2,991 | 3,040 | 0% | 28,900 | 450億4274万 | +5.48% | 17 | 1.03 |
| 12/19 | 3,005 | 3,040 | 2,989 | 3,040 | +1.67% | 14,200 | 450億4274万 | +6.07% | 17 | 1.03 |
| 12/18 | 2,962 | 2,999 | 2,956 | 2,990 | +1.08% | 15,100 | 443億190万 | +4.95% | 16.72 | 1.01 |
| 12/17 | 3,025 | 3,025 | 2,931 | 2,958 | -2.05% | 14,300 | 438億2777万 | +4.34% | 16.54 | 1 |
| 12/16 | 3,105 | 3,105 | 3,005 | 3,020 | -3.21% | 24,200 | 447億4640万 | +7.05% | 16.89 | 1.02 |
| 12/15 | 3,100 | 3,125 | 3,065 | 3,120 | +5.23% | 42,200 | 462億2807万 | +11.27% | 17.45 | 1.06 |
| 12/12 | 3,100 | 3,120 | 2,943 | 2,965 | -3.73% | 42,500 | 439億3149万 | +6.54% | 16.58 | 1 |
| 12/11 | 3,020 | 3,095 | 3,005 | 3,080 | +0.98% | 50,800 | 456億3541万 | +11.11% | 17.23 | 1.04 |
| 12/10 | 2,943 | 3,115 | 2,943 | 3,050 | +5.72% | 99,900 | 451億9091万 | +10.75% | 17.06 | 1.03 |
| 12/09 | 3,070 | 3,100 | 2,854 | 2,885 | -6.79% | 80,300 | 427億4615万 | +5.48% | 16.13 | 0.98 |
| 12/08 | 2,952 | 3,155 | 2,945 | 3,095 | +1.48% | 74,700 | 458億5766万 | +13.45% | 17.31 | 1.05 |
| 12/05 | 3,080 | 3,140 | 3,045 | 3,050 | -0.97% | 61,500 | 451億9091万 | +12.5% | 17.06 | 1.03 |
| 12/04 | 2,963 | 3,080 | 2,935 | 3,080 | +4.98% | 53,700 | 456億3541万 | +14.29% | 17.23 | 1.04 |
| 12/03 | 2,860 | 2,967 | 2,860 | 2,934 | +2.59% | 57,800 | 434億7217万 | +9.56% | 16.41 | 0.99 |
| 12/02 | 2,831 | 2,885 | 2,818 | 2,860 | +1.35% | 36,300 | 423億7573万 | +7.12% | 16 | 0.97 |
| 12/01 | 2,780 | 2,840 | 2,780 | 2,822 | +0.61% | 21,600 | 418億1270万 | +5.97% | 15.78 | 0.96 |
| 11/28 | 2,802 | 2,835 | 2,800 | 2,805 | +1.04% | 26,500 | 415億6082万 | +5.61% | 16.21 | 1.01 |
| 11/27 | 2,722 | 2,788 | 2,722 | 2,776 | +0.29% | 23,300 | 411億3113万 | +4.68% | 16.04 | 1 |
| 11/26 | 2,745 | 2,781 | 2,705 | 2,768 | +3.13% | 29,200 | 410億1260万 | +4.69% | 15.99 | 1 |
| 11/25 | 2,693 | 2,707 | 2,677 | 2,684 | +1.28% | 26,500 | 397億6800万 | +1.82% | 15.51 | 0.97 |
| 11/21 | 2,575 | 2,650 | 2,575 | 2,650 | +2.91% | 16,200 | 392億6423万 | +0.72% | 15.31 | 0.96 |
| 11/20 | 2,585 | 2,586 | 2,560 | 2,575 | -0.39% | 12,300 | 381億5298万 | -1.98% | 14.88 | 0.93 |
| 11/19 | 2,604 | 2,604 | 2,575 | 2,585 | +0.23% | 14,700 | 383億114万 | -1.49% | 14.94 | 0.93 |
| 11/18 | 2,650 | 2,650 | 2,579 | 2,579 | -2.46% | 21,200 | 382億1224万 | -1.6% | 14.9 | 0.93 |
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 | |
| 2008年 2月期 | 1,250 10/1 | 910 1/23 | 54,300 6/25 | - | - | +12.5% 1/31 | -13.3% 11/20 |
| 2009年 2月期 | 1,070 5/20 | 651 10/10 | 35,000 12/25 | - | - | +10.06% 12/29 | -25.03% 10/10 |
| 2010年 2月期 | 1,020 6/25 | 769 3/13 | 24,600 6/25 | - | - | +16.56% 6/25 | -8.1% 9/4 |
| 2011年 2月期 | 910 3/31 | 754 9/22 | 50,500 6/25 | 134億8318万 | 111億7178万 | +4.05% 11/24 | -23.59% 3/15 |
| 2012年 2月期 | 864 3/1 | 631 3/16 | 27,800 6/27 | 128億162万 | 93億4933万 | +4.58% 6/22 | -4.26% 5/17 |
| 2013年 2月期 | 886 2/12 | 765 4/13 | 33,700 2/25 | 131億2758万 | 113億3476万 | +4.46% 2/4 | -3.7% 9/5 |
| 2014年 2月期 | 1,020 1/23 | 821 6/7 | 101,000 8/27 | 151億1302万 | 121億6450万 | +6.79% 1/21 | -6% 6/7 |
| 2015年 2月期 | 1,510 2/16 | 952 4/14 | 181,100 2/16 | 223億7320万 | 141億549万 | +15.34% 2/16 | -10.01% 10/17 |
| 2016年 2月期 | 2,396 2/29 | 1,252 3/5 3/4 | 97,400 8/26 | 355億79万 | 185億5049万 | +25.85% 3/29 | -13.6% 9/8 |
| 2017年 2月期 | 2,950 3/29 | 1,701 9/15 | 108,700 4/13 | 437億924万 | 252億319万 | +12.74% 7/15 | -14.26% 6/24 |
| 2018年 2月期 | 2,904 1/17 | 1,494 4/17 | 202,800 4/13 | 430億2767万 | 221億3613万 | +17.37% 12/29 | -12.56% 4/17 |
| 2019年 2月期 | 6,450 12/3 | 2,579 3/2 | 445,400 9/26 | 955億6766万 | 382億1224万 | +29.23% 4/20 | -15.02% 12/25 |
| 2020年 2月期 | 6,590 11/25 | 4,055 3/11 | 594,600 4/12 | 976億4200万 | 600億8168万 | +18.71% 4/12 | -31.79% 3/16 |
| 2021年 2月期 | 4,735 6/9 5/20 他2件 | 2,982 3/19 | 409,300 7/13 | 701億5703万 | 441億8337万 | +15.65% 5/13 | -15.71% 7/30 |
| 2022年 2月期 | 3,630 3/23 | 2,161 1/19 | 389,700 11/30 | 537億8459万 | 320億1887万 | +9.7% 6/9 | -12.36% 8/20 |
| 2023年 2月期 | 2,937 7/8 | 2,002 4/27 | 351,500 2/24 | 435億1662万 | 296億6301万 | +18.76% 6/29 | -12.58% 4/26 |
| 2024年 2月期 | 3,260 9/20 | 2,409 12/18 | 216,100 7/13 | 483億241万 | 356億9341万 | +6.79% 9/12 | -18.52% 10/19 |
| 2025年 2月期 | 3,180 6/28 6/27 | 2,252 8/5 | 43,600 4/23 | 471億1708万 | 333億6719万 | +8.39% 9/26 | -18.11% 8/5 |
| 2026年 2月期 | 3,155 12/8 | 2,201 7/1 | 243,200 10/10 | 467億4666万 | 326億1153万 | +14.29% 12/4 | -10.7% 4/7 |
| 最新 | 2,937 2026/4/16 | 66,800 | 435億1662万 | -4.21% 3,066 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%（1.09倍）
- 1990/12/25 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/25 vs 1990/12/25
- -5%（0.95倍）
- 1992/12/25 vs 1991/12/25
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/25
- 57%（1.57倍）
- 1994/12/29 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/29
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/27
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/26 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/30 vs 2001/12/26
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 57%（1.57倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 88%（1.88倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/04/16 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
406円（1999/01/18） - 624%（7.24倍）
2,937円（4/16）
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。
