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
03/06	3,010	3,030	2,983	3,020	+0.33%	16,300	447億4640万	+2.27%
03/05	3,020	3,060	2,973	3,010	+1.35%	16,800	445億9824万	+2.1%
03/04	2,940	3,010	2,928	2,970	-0.47%	25,500	440億557万	+0.81%
03/03	2,992	3,045	2,950	2,984	-0.86%	28,600	442億1300万	+1.39%
03/02	3,070	3,070	2,976	3,010	-1.95%	15,100	445億9824万	+2.31%
02/27	3,065	3,080	3,010	3,070	+0.99%	21,800	454億8724万	+4.42%
02/26	2,945	3,065	2,945	3,040	-0.16%	42,000	450億4274万	+3.58%
02/25	3,020	3,100	3,000	3,045	+1.57%	40,200	451億1682万	+3.96%
02/24	2,930	2,998	2,930	2,998	+2.71%	12,100	444億2044万	+2.46%
02/20	2,923	2,930	2,904	2,919	-1.82%	14,400	432億4992万	-0.27%
02/19	2,952	2,978	2,916	2,973	+1.64%	18,000	440億5002万	+1.47%
02/18	2,913	2,947	2,905	2,925	+1.56%	8,400	433億3882万	-0.2%
02/17	2,912	2,912	2,880	2,880	-0.35%	20,600	426億7207万	-1.94%
02/16	2,866	2,903	2,866	2,890	-0.89%	14,800	428億2023万	-1.83%
02/13	2,964	2,969	2,901	2,916	-1.62%	11,400	432億547万	-1.19%
02/12	15:30 和解による損害賠償請求訴訟の解決に関するお知らせ
02/12	2,926	2,974	2,924	2,964	+1.3%	18,100	439億1667万	+0.2%
02/10	2,932	2,951	2,910	2,926	-0.14%	31,400	433億5364万	-1.25%
02/09	2,915	2,945	2,904	2,930	+0.55%	14,100	434億1290万	-1.25%
02/06	2,911	2,932	2,903	2,914	-0.51%	11,800	431億7584万	-1.95%
02/05	2,929	2,959	2,908	2,929	+1%	27,900	433億9809万	-1.61%
02/04	2,901	2,933	2,896	2,900	-0.82%	19,500	429億6840万	-2.72%
02/03	2,892	2,934	2,869	2,924	+1.7%	33,200	433億2400万	-2.08%
02/02	2,913	2,923	2,868	2,875	-1.3%	12,600	425億9798万	-3.85%
01/30	2,919	2,922	2,898	2,913	+0.8%	12,800	431億6102万	-2.84%
01/29	2,879	2,904	2,862	2,890	-0.45%	14,700	428億2023万	-3.76%
01/28	2,955	2,955	2,885	2,903	-1.93%	16,800	430億1285万	-3.52%
01/27	2,895	2,962	2,888	2,960	+2.32%	17,300	438億5740万	-1.73%
01/26	2,923	2,937	2,879	2,893	-2.36%	20,400	428億6468万	-3.95%
01/23	2,972	2,987	2,957	2,963	-0.3%	16,300	439億185万	-1.79%
01/22	2,940	2,997	2,940	2,972	+1.12%	14,000	440億3520万	-1.69%
01/21	2,852	2,971	2,852	2,939	+2.05%	38,400	435億4625万	-2.78%
01/20	2,937	2,955	2,880	2,880	-3.42%	30,400	426億7207万	-4.92%
01/19	2,982	3,025	2,952	2,982	-0.93%	17,400	441億8337万	-1.78%
01/16	2,981	3,010	2,969	3,010	0%	20,200	445億9824万	-0.73%
01/15	2,950	3,020	2,901	3,010	+0.74%	17,900	445億9824万	-0.82%
01/14	3,065	3,065	2,983	2,988	-2.51%	29,200	442億7227万	-1.61%
01/13	3,065	3,100	2,989	3,065	+0.33%	52,500	454億1316万	+0.82%
01/09	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/09	3,065	3,080	3,040	3,055	-0.33%	27,400	452億6499万	+0.66%
01/08	3,060	3,070	3,050	3,065	-0.81%	14,900	454億1316万	+1.26%
01/07	3,070	3,105	3,060	3,090	0%	19,500	457億8357万	+2.39%
01/06	3,060	3,100	3,045	3,090	+1.48%	17,900	457億8357万	+2.79%
01/05	3,040	3,080	3,025	3,045	0%	13,600	451億1682万	+1.7%
2025
12/30	3,025	3,085	3,025	3,045	+0.33%	17,300	451億1682万	+2.08%
12/29	3,090	3,090	3,005	3,035	-0.16%	14,900	449億6866万	+2.26%
12/26	3,030	3,045	3,015	3,040	+1%	10,300	450億4274万	+2.95%
12/25	3,020	3,055	3,010	3,010	-0.33%	13,400	445億9824万	+2.59%
12/24	3,075	3,085	3,020	3,020	-1.79%	12,100	447億4640万	+3.53%
12/23	3,040	3,095	3,040	3,075	+1.15%	13,200	455億6132万	+6.07%
12/22	3,030	3,100	2,991	3,040	0%	28,900	450億4274万	+5.48%
12/19	3,005	3,040	2,989	3,040	+1.67%	14,200	450億4274万	+6.07%
12/18	2,962	2,999	2,956	2,990	+1.08%	15,100	443億190万	+4.95%
12/17	3,025	3,025	2,931	2,958	-2.05%	14,300	438億2777万	+4.34%
12/16	3,105	3,105	3,005	3,020	-3.21%	24,200	447億4640万	+7.05%
12/15	3,100	3,125	3,065	3,120	+5.23%	42,200	462億2807万	+11.27%
12/12	3,100	3,120	2,943	2,965	-3.73%	42,500	439億3149万	+6.54%
12/11	3,020	3,095	3,005	3,080	+0.98%	50,800	456億3541万	+11.11%
12/10	2,943	3,115	2,943	3,050	+5.72%	99,900	451億9091万	+10.75%
12/09	3,070	3,100	2,854	2,885	-6.79%	80,300	427億4615万	+5.48%
12/08	2,952	3,155	2,945	3,095	+1.48%	74,700	458億5766万	+13.45%
12/05	3,080	3,140	3,045	3,050	-0.97%	61,500	451億9091万	+12.5%
12/04	2,963	3,080	2,935	3,080	+4.98%	53,700	456億3541万	+14.29%
12/03	2,860	2,967	2,860	2,934	+2.59%	57,800	434億7217万	+9.56%
12/02	2,831	2,885	2,818	2,860	+1.35%	36,300	423億7573万	+7.12%
12/01	2,780	2,840	2,780	2,822	+0.61%	21,600	418億1270万	+5.97%
11/28	2,802	2,835	2,800	2,805	+1.04%	26,500	415億6082万	+5.61%
11/27	2,722	2,788	2,722	2,776	+0.29%	23,300	411億3113万	+4.68%
11/26	9:45 自己株式立会外買付取引(ToSTNeT-3)による、自己株式の取得結果および取得終了に関するお知らせ
11/26	2,745	2,781	2,705	2,768	+3.13%	29,200	410億1260万	+4.69%
11/25	16:20 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/25	2,693	2,707	2,677	2,684	+1.28%	26,500	397億6800万	+1.82%
11/21	2,575	2,650	2,575	2,650	+2.91%	16,200	392億6423万	+0.72%
11/20	2,585	2,586	2,560	2,575	-0.39%	12,300	381億5298万	-1.98%
11/19	2,604	2,604	2,575	2,585	+0.23%	14,700	383億114万	-1.49%
11/18	2,650	2,650	2,579	2,579	-2.46%	21,200	382億1224万	-1.6%
11/17	2,636	2,664	2,629	2,644	+0.11%	16,000	391億7533万	+1.11%
11/14	2,613	2,643	2,601	2,641	+0.99%	13,400	391億3088万	+0.99%
11/13	2,624	2,642	2,600	2,615	-0.34%	9,900	387億4564万	+0.04%
11/12	2,627	2,650	2,604	2,624	+0.42%	19,600	388億7899万	+0.38%
11/11	2,630	2,632	2,597	2,613	+0.31%	16,200	387億1601万	0%
11/10	2,597	2,616	2,591	2,605	+0.19%	12,600	385億9748万	-0.19%
11/07	2,665	2,691	2,574	2,600	-3.35%	33,400	385億2339万	-0.23%
11/06	2,632	2,724	2,619	2,690	+3.07%	27,200	398億5690万	+3.34%
11/05	2,591	2,645	2,582	2,610	+1.36%	22,700	386億7156万	+0.46%
11/04	2,721	2,737	2,564	2,575	-5.54%	22,800	381億5298万	-0.81%
10/31	2,661	2,738	2,644	2,726	+2.44%	25,500	403億9030万	+4.97%
10/30	15:30 2026年２月期中間期決算説明「ログミーFinance書き起こし」公開のお知らせ
10/30	2,651	2,687	2,647	2,661	+0.38%	106,900	394億2721万	+2.7%
10/29	2,651	2,675	2,637	2,651	-0.34%	32,800	392億7905万	+2.47%
10/28	2,704	2,722	2,648	2,660	-2.35%	41,400	394億1240万	+2.98%
10/27	2,744	2,751	2,710	2,724	+1.08%	28,700	403億6066万	+5.66%
10/24	2,686	2,700	2,647	2,695	+1.47%	20,100	399億3098万	+4.86%
10/23	2,651	2,686	2,645	2,656	-1.26%	22,200	393億5313万	+3.63%
10/22	2,597	2,695	2,596	2,690	+3.94%	34,700	398億5690万	+5.16%
10/21	2,575	2,600	2,563	2,588	+0.74%	23,400	383億4559万	+1.41%
10/20	2,570	2,576	2,546	2,569	+0.9%	15,600	380億6408万	+0.78%
10/17	2,514	2,556	2,514	2,546	+0.04%	13,600	377億2329万	-0.04%
10/16	2,538	2,582	2,524	2,545	+1.6%	43,400	377億848万	-0.08%
10/15	2,520	2,530	2,489	2,505	-0.6%	42,300	371億1581万	-1.61%
10/14	2,425	2,546	2,425	2,520	+3.7%	119,600	373億3806万	-1.06%
10/10	2,428	2,500	2,413	2,430	-7.5%	243,200	360億456万	-4.59%
10/09	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/09	2,632	2,647	2,597	2,627	-0.11%	46,200	389億2344万	+3.02%
10/08	2,600	2,640	2,600	2,630	+1.11%	31,400	389億6789万	+3.34%
10/07	2,610	2,623	2,587	2,601	-0.38%	27,500	385億3821万	+2.44%

9740 セントラル警備保障

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート