日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/20	2,840	2,885	2,826	2,849	+0.32%	16,000	422億1275万	+5.25%
09/19	2,821	2,854	2,768	2,840	+1.5%	26,700	420億7940万	+5.38%
09/18	2,768	2,798	2,740	2,798	+1.75%	18,900	414億5710万	+4.25%
09/17	2,707	2,750	2,684	2,750	+3%	15,900	407億4590万	+2.88%
09/13	2,701	2,713	2,657	2,670	-1.98%	19,900	395億6056万	+0.3%
09/12	2,726	2,745	2,666	2,724	+3.46%	23,200	403億6066万	+2.64%
09/11	2,656	2,686	2,612	2,633	-1.79%	13,900	390億1235万	-0.49%
09/10	2,690	2,695	2,664	2,681	+0.64%	16,900	397億2355万	+1.71%
09/09	2,622	2,669	2,559	2,664	+0.23%	18,500	394億7166万	+1.64%
09/06	2,730	2,730	2,623	2,658	-2.74%	14,500	393億8276万	+1.64%
09/05	2,694	2,733	2,685	2,733	+1.75%	14,400	404億9401万	+4.47%
09/04	2,693	2,731	2,661	2,686	-1.79%	17,100	397億9763万	+2.64%
09/03	2,697	2,744	2,697	2,735	+1.41%	7,400	405億2365万	+4.51%
09/02	2,720	2,720	2,669	2,697	-0.85%	6,100	399億6061万	+3.06%
08/30	2,719	2,767	2,714	2,720	+0.52%	10,800	403億140万	+3.98%
08/29	2,710	2,742	2,655	2,706	-1.24%	17,700	400億9396万	+3.56%
08/28	2,751	2,767	2,737	2,740	-0.8%	21,100	405億9773万	+4.94%
08/27	2,673	2,792	2,673	2,762	+2.87%	34,500	409億2370万	+5.86%
08/26	15:30 役員の異動に関するお知らせ
08/26	2,710	2,710	2,667	2,685	-1%	14,600	397億8281万	+2.99%
08/23	2,706	2,730	2,683	2,712	+0.71%	15,100	401億8286万	+4.03%
08/22	2,672	2,722	2,626	2,693	+2.71%	21,800	399億135万	+3.3%
08/21	2,657	2,674	2,620	2,622	-1.94%	8,600	388億4936万	+0.46%
08/20	2,617	2,681	2,617	2,674	+3.12%	17,300	396億1983万	+2.1%
08/19	2,650	2,683	2,567	2,593	-2.15%	20,300	384億1968万	-1.41%
08/16	2,591	2,650	2,546	2,650	+3.8%	23,900	392億6423万	+0.26%
08/15	2,568	2,624	2,533	2,553	-0.35%	12,400	378億2701万	-3.84%
08/14	2,534	2,562	2,524	2,562	+2.03%	9,300	379億6036万	-4.22%
08/13	2,507	2,534	2,472	2,511	+0.52%	15,400	372億471万	-6.83%
08/09	2,510	2,528	2,460	2,498	+1.54%	22,400	370億1209万	-8.09%
08/08	2,473	2,520	2,400	2,460	-2.07%	16,800	364億4906万	-10.35%
08/07	2,353	2,532	2,335	2,512	+5.1%	16,300	372億1953万	-9.31%
08/06	2,264	2,440	2,264	2,390	+3.28%	18,700	354億1189万	-14.49%
08/05	2,390	2,449	2,252	2,314	-8.07%	22,900	342億8582万	-18.12%
08/02	2,614	2,631	2,517	2,517	-6.33%	21,200	372億9361万	-11.96%
08/01	2,734	2,734	2,670	2,687	-2.43%	13,600	398億1245万	-6.9%
07/31	2,690	2,754	2,657	2,754	+2.53%	8,900	408億516万	-5.2%
07/30	2,731	2,731	2,680	2,686	-1.65%	13,800	397億9763万	-7.92%
07/29	2,708	2,731	2,672	2,731	+2.06%	17,200	404億6438万	-6.82%
07/26	2,650	2,696	2,650	2,676	+1.17%	10,400	396億4946万	-8.98%
07/25	2,640	2,681	2,603	2,645	+0.11%	25,400	391億9015万	-10.37%
07/24	2,703	2,727	2,633	2,642	-2.44%	12,200	391億4570万	-10.83%
07/23	2,722	2,747	2,700	2,708	+0.15%	9,200	401億2360万	-8.97%
07/22	2,688	2,733	2,672	2,704	+0.6%	18,900	400億6433万	-9.41%
07/19	2,716	2,748	2,680	2,688	-0.92%	14,200	398億2726万	-10.28%
07/18	2,761	2,761	2,713	2,713	-1.7%	16,300	401億9768万	-9.75%
07/17	2,848	2,848	2,760	2,760	-3.4%	28,500	408億9406万	-8.52%
07/16	2,983	2,983	2,857	2,857	-2.86%	13,500	423億3128万	-5.55%
07/12	2,944	3,050	2,905	2,941	+0.86%	18,700	435億7589万	-2.94%
07/11	15:30 2025年2月期第1四半期決算短信〔日本基準〕(連結)
07/11	2,902	2,971	2,835	2,916	-1.22%	24,400	432億547万	-3.79%
07/10	3,040	3,040	2,938	2,952	-2.89%	19,600	437億3887万	-2.67%
07/09	3,080	3,100	3,030	3,040	-0.98%	12,200	450億4274万	+0.23%
07/08	3,070	3,085	3,045	3,070	-0.49%	14,200	454億8724万	+1.29%
07/05	3,150	3,150	3,080	3,085	-2.22%	7,700	457億949万	+1.92%
07/04	3,105	3,155	3,100	3,155	+1.28%	13,100	467億4666万	+4.44%
07/03	3,120	3,135	3,105	3,115	-0.64%	7,400	461億5399万	+3.49%
07/02	3,160	3,160	3,110	3,135	-0.63%	13,500	464億5032万	+4.53%
07/01	3,145	3,160	3,105	3,155	0%	11,100	467億4666万	+5.59%
06/28	3,175	3,180	3,135	3,155	-0.79%	8,800	467億4666万	+5.91%
06/27	3,150	3,180	3,090	3,180	+0.95%	16,900	471億1708万	+7.14%
06/26	3,075	3,150	3,045	3,150	+2.44%	18,700	466億7257万	+6.56%
06/25	15:30 役員の異動に関するお知らせ
06/25	3,055	3,080	3,045	3,075	+1.32%	31,400	455億6132万	+4.31%
06/24	2,964	3,035	2,950	3,035	+3.2%	19,500	449億6866万	+3.16%
06/21	2,950	3,025	2,941	2,941	-0.31%	31,800	435億7589万	+0.14%
06/20	2,975	2,975	2,930	2,950	-0.34%	14,000	437億924万	+0.51%
06/19	2,936	2,960	2,925	2,960	+0.82%	10,700	438億5740万	+1.02%
06/18	2,971	2,971	2,868	2,936	-0.44%	14,400	435億180万	+0.41%
06/17	2,942	2,968	2,873	2,949	-0.94%	11,100	436億9442万	+1.06%
06/14	2,959	2,995	2,949	2,977	+0.61%	21,300	441億929万	+2.27%
06/13	2,968	2,987	2,948	2,959	-0.34%	14,200	438億4259万	+1.96%
06/12	2,987	2,987	2,958	2,969	-0.1%	12,600	439億9075万	+2.63%
06/11	2,974	2,976	2,929	2,972	-0.13%	8,600	440億3520万	+3.12%
06/10	2,970	2,994	2,940	2,976	+0.2%	15,400	440億9447万	+3.66%
06/07	2,970	2,970	2,948	2,970	+0.37%	4,700	440億557万	+3.85%
06/06	2,974	2,974	2,923	2,959	-0.24%	11,100	438億4259万	+3.86%
06/05	3,000	3,000	2,948	2,966	-0.84%	7,400	439億4630万	+4.51%
06/04	2,959	2,999	2,937	2,991	+1.15%	15,600	443億1672万	+5.76%
06/03	2,970	2,970	2,949	2,957	+0.75%	4,500	438億1295万	+4.93%
05/31	2,885	2,935	2,884	2,935	+2.09%	8,100	434億8699万	+4.45%
05/30	15:30 支配株主等に関する事項について
05/30	2,835	2,875	2,832	2,875	+0.59%	6,800	425億9798万	+2.53%
05/29	2,850	2,881	2,832	2,858	+0.18%	9,100	423億4610万	+2.18%
05/28	2,943	2,943	2,853	2,853	-2.59%	6,500	422億7202万	+2.29%
05/27	17:30 当社に対する損害賠償請求訴訟の提起に関するお知らせ
05/27	2,907	2,929	2,893	2,929	+1.42%	5,500	433億9809万	+5.28%
05/24	2,855	2,891	2,851	2,888	+0.91%	4,300	427億9060万	+4.22%
05/23	2,947	2,947	2,852	2,862	-3.02%	8,000	424億537万	+3.66%
05/22	2,933	2,980	2,933	2,951	+0.34%	12,400	437億2405万	+7.19%
05/21	2,905	2,951	2,905	2,941	+1.34%	10,700	435億7589万	+7.3%
05/20	2,902	2,948	2,889	2,902	+0.69%	16,300	429億9804万	+6.38%
05/17	2,815	2,894	2,769	2,882	+1.34%	15,900	427億170万	+6.11%
05/16	2,811	2,847	2,777	2,844	+1.86%	22,500	421億3867万	+5.18%
05/15	15:30 阪急阪神ハイセキュリティサービス株式会社の常駐警備事業の承継(吸収分割)に関する吸収分割契約締結のお知らせ
05/15	2,805	2,813	2,783	2,792	-0.46%	10,800	413億6820万	+3.68%
05/14	2,764	2,806	2,764	2,805	+1.63%	13,300	415億6082万	+4.51%
05/13	2,752	2,795	2,750	2,760	+0.11%	8,800	408億9406万	+3.18%
05/10	2,737	2,760	2,737	2,757	+0.8%	10,800	408億4961万	+3.34%
05/09	2,701	2,739	2,691	2,735	+1.41%	8,900	405億2365万	+2.78%
05/08	2,698	2,719	2,697	2,697	+0.3%	6,600	399億6061万	+1.51%
05/07	2,692	2,736	2,684	2,689	-0.07%	14,800	398億4208万	+1.24%
05/02	2,702	2,702	2,675	2,691	-0.41%	3,800	398億7171万	+1.39%
05/01	2,681	2,714	2,681	2,702	+0.6%	5,200	400億3470万	+1.89%
04/30	2,713	2,750	2,676	2,686	-1%	17,600	397億9763万	+1.36%
04/26	2,714	2,729	2,688	2,713	-1.17%	12,000	401億9768万	+2.42%
04/25	15:30 役員の異動に関するお知らせ

9740 セントラル警備保障

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート