| 2026 |
| 06/05 | 39 | 40 | 39 | 40 | 0% | 95,300 | 16億9977万 | -13.04% |
| 06/04 | 42 | 42 | 39 | 40 | -4.76% | 112,100 | 16億9977万 | -14.89% |
| 06/03 | 43 | 43 | 40 | 42 | -2.33% | 216,600 | 17億8476万 | -12.5% |
| 06/02 | 43 | 44 | 43 | 43 | -2.27% | 74,800 | 18億2726万 | -12.24% |
| 06/01 | 44 | 44 | 43 | 44 | 0% | 25,600 | 18億6975万 | -10.2% |
| 05/29 | 43 | 44 | 43 | 44 | 0% | 17,200 | 18億6975万 | -12% |
| 05/28 | 43 | 44 | 42 | 44 | +2.33% | 46,800 | 18億6975万 | -13.73% |
| 05/27 | 43 | 44 | 43 | 43 | -2.27% | 49,600 | 18億2726万 | -15.69% |
| 05/26 | 45 | 45 | 43 | 44 | -2.22% | 66,300 | 18億6975万 | -15.38% |
| 05/25 | 43 | 45 | 43 | 45 | +4.65% | 105,200 | 19億1225万 | -15.09% |
| 05/22 | 44 | 44 | 42 | 43 | -2.27% | 71,300 | 18億2726万 | -18.87% |
| 05/21 | 40 | 46 | 40 | 44 | +7.32% | 415,900 | 18億6975万 | -18.52% |
| 05/20 | 42 | 43 | 39 | 41 | -2.38% | 386,200 | 17億4227万 | -25.45% |
| 05/19 | 42 | 43 | 42 | 42 | -2.33% | 150,400 | 17億8476万 | -23.64% |
| 05/18 | 45 | 46 | 40 | 43 | -8.51% | 578,300 | 18億2726万 | -23.21% |
| 05/15 | （IR情報）16:00 営業外収益の増加及び営業外費用の増加に関するお知らせ |
| 05/15 | （IR情報）16:00 令和8年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 49 | 49 | 46 | 47 | -4.08% | 196,400 | 19億9724万 | -17.54% |
| 05/14 | 50 | 50 | 48 | 49 | 0% | 149,700 | 20億8222万 | -14.04% |
| 05/13 | 50 | 50 | 49 | 49 | -2% | 78,600 | 20億8222万 | -15.52% |
| 05/12 | 50 | 51 | 50 | 50 | 0% | 102,200 | 21億2472万 | -13.79% |
| 05/11 | 53 | 53 | 50 | 50 | -3.85% | 292,500 | 21億2472万 | -15.25% |
| 05/08 | 55 | 55 | 51 | 52 | -3.7% | 348,300 | 22億971万 | -11.86% |
| 05/07 | 56 | 56 | 54 | 54 | -3.57% | 142,600 | 22億9470万 | -10% |
| 05/01 | 56 | 57 | 56 | 56 | -1.75% | 28,900 | 23億7969万 | -6.67% |
| 04/30 | 56 | 57 | 56 | 57 | +1.79% | 87,600 | 24億2218万 | -5% |
| 04/28 | 58 | 58 | 56 | 56 | -3.45% | 207,200 | 23億7969万 | -6.67% |
| 04/27 | 59 | 60 | 57 | 58 | -1.69% | 151,400 | 24億6467万 | -4.92% |
| 04/24 | 60 | 60 | 59 | 59 | -1.67% | 38,800 | 25億717万 | -3.28% |
| 04/23 | 60 | 61 | 60 | 60 | 0% | 23,000 | 25億4966万 | -1.64% |
| 04/22 | 60 | 61 | 60 | 60 | -1.64% | 17,100 | 25億4966万 | -1.64% |
| 04/21 | 61 | 61 | 60 | 61 | +1.67% | 135,300 | 25億9216万 | 0% |
| 04/20 | 61 | 61 | 60 | 60 | -1.64% | 36,900 | 25億4966万 | -1.64% |
| 04/17 | 61 | 61 | 60 | 61 | +1.67% | 11,400 | 25億9216万 | 0% |
| 04/16 | 61 | 61 | 60 | 60 | -1.64% | 52,700 | 25億4966万 | -1.64% |
| 04/15 | 60 | 61 | 60 | 61 | 0% | 20,200 | 25億9216万 | -1.61% |
| 04/14 | 60 | 61 | 60 | 61 | +1.67% | 22,600 | 25億9216万 | -1.61% |
| 04/13 | 60 | 61 | 60 | 60 | 0% | 15,100 | 25億4966万 | -3.23% |
| 04/10 | 60 | 61 | 60 | 60 | 0% | 4,800 | 25億4966万 | -3.23% |
| 04/09 | 61 | 61 | 60 | 60 | -1.64% | 45,200 | 25億4966万 | -3.23% |
| 04/08 | 60 | 61 | 60 | 61 | +1.67% | 28,500 | 25億9216万 | -1.61% |
| 04/07 | 61 | 61 | 60 | 60 | 0% | 52,600 | 25億4966万 | -3.23% |
| 04/06 | 60 | 61 | 60 | 60 | -1.64% | 84,600 | 25億4966万 | -3.23% |
| 04/03 | 61 | 61 | 60 | 61 | 0% | 49,100 | 25億9216万 | -1.61% |
| 04/02 | 62 | 62 | 61 | 61 | -1.61% | 35,000 | 25億9216万 | -1.61% |
| 04/01 | 62 | 63 | 61 | 62 | 0% | 43,100 | 26億3465万 | 0% |
| 03/31 | 61 | 62 | 61 | 62 | +1.64% | 33,600 | 26億3465万 | 0% |
| 03/30 | 61 | 63 | 60 | 61 | 0% | 85,000 | 25億9216万 | -1.61% |
| 03/27 | 62 | 62 | 61 | 61 | -1.61% | 17,000 | 25億9216万 | -1.61% |
| 03/26 | 62 | 63 | 61 | 62 | 0% | 52,400 | 26億3465万 | 0% |
| 03/25 | 62 | 63 | 61 | 62 | +1.64% | 33,800 | 26億3465万 | 0% |
| 03/24 | 63 | 65 | 61 | 61 | -3.17% | 103,400 | 25億9216万 | -1.61% |
| 03/23 | 62 | 63 | 61 | 63 | +1.61% | 67,800 | 26億7715万 | +1.61% |
| 03/19 | 63 | 65 | 62 | 62 | -3.13% | 72,700 | 26億3465万 | 0% |
| 03/18 | 62 | 64 | 61 | 64 | +3.23% | 150,100 | 27億1964万 | +3.23% |
| 03/17 | 62 | 63 | 61 | 62 | 0% | 51,100 | 26億3465万 | +1.64% |
| 03/16 | 62 | 62 | 61 | 62 | 0% | 59,500 | 26億3465万 | 0% |
| 03/13 | 65 | 65 | 62 | 62 | -4.62% | 81,000 | 26億3465万 | 0% |
| 03/12 | 63 | 65 | 63 | 65 | +3.17% | 65,900 | 27億6214万 | +4.84% |
| 03/11 | 62 | 64 | 62 | 63 | +3.28% | 146,000 | 26億7715万 | +3.28% |
| 03/10 | 60 | 62 | 60 | 61 | +1.67% | 178,700 | 25億9216万 | 0% |
| 03/09 | 63 | 63 | 60 | 60 | -4.76% | 146,800 | 25億4966万 | -1.64% |
| 03/06 | 60 | 67 | 60 | 63 | +5% | 967,900 | 26億7715万 | +1.61% |
| 03/05 | 60 | 61 | 60 | 60 | +1.69% | 40,000 | 25億4966万 | -3.23% |
| 03/04 | 60 | 61 | 59 | 59 | -3.28% | 121,400 | 25億717万 | -4.84% |
| 03/03 | 61 | 62 | 60 | 61 | -1.61% | 98,800 | 25億9216万 | -1.61% |
| 03/02 | 61 | 62 | 60 | 62 | +1.64% | 101,200 | 26億3465万 | 0% |
| 02/27 | 61 | 61 | 60 | 61 | 0% | 39,200 | 25億9216万 | -1.61% |
| 02/26 | 60 | 61 | 60 | 61 | +1.67% | 141,300 | 25億9216万 | -1.61% |
| 02/25 | 61 | 61 | 60 | 60 | -1.64% | 250,600 | 25億4966万 | -3.23% |
| 02/24 | 61 | 62 | 61 | 61 | 0% | 58,000 | 25億9216万 | -3.17% |
| 02/20 | 61 | 62 | 61 | 61 | 0% | 39,800 | 25億9216万 | -3.17% |
| 02/19 | 61 | 62 | 61 | 61 | 0% | 31,000 | 25億9216万 | -3.17% |
| 02/18 | 62 | 63 | 61 | 61 | 0% | 178,900 | 25億9216万 | -3.17% |
| 02/17 | 61 | 62 | 61 | 61 | 0% | 25,600 | 25億9216万 | -3.17% |
| 02/16 | 62 | 63 | 61 | 61 | -1.61% | 75,500 | 25億9216万 | -4.69% |
| 02/13 | （IR情報）15:30 令和8年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 営業外収益及び営業外費用の発生に関するお知らせ |
| 02/13 | 64 | 64 | 62 | 62 | -1.59% | 81,800 | 26億3465万 | -3.13% |
| 02/12 | 62 | 64 | 61 | 63 | +1.61% | 225,000 | 26億7715万 | -1.56% |
| 02/10 | 63 | 63 | 61 | 62 | 0% | 104,300 | 26億3465万 | -3.13% |
| 02/09 | 63 | 63 | 62 | 62 | -1.59% | 45,900 | 26億3465万 | -3.13% |
| 02/06 | 62 | 63 | 61 | 63 | +1.61% | 75,400 | 26億7715万 | -1.56% |
| 02/05 | 62 | 63 | 62 | 62 | 0% | 37,100 | 26億3465万 | -3.13% |
| 02/04 | 62 | 63 | 62 | 62 | -1.59% | 61,000 | 26億3465万 | -3.13% |
| 02/03 | 63 | 63 | 62 | 63 | +1.61% | 51,400 | 26億7715万 | -1.56% |
| 02/02 | 62 | 63 | 62 | 62 | 0% | 42,700 | 26億3465万 | -3.13% |
| 01/30 | 63 | 64 | 62 | 62 | -1.59% | 50,700 | 26億3465万 | -3.13% |
| 01/29 | 63 | 64 | 62 | 63 | 0% | 63,300 | 26億7715万 | -1.56% |
| 01/28 | 63 | 64 | 62 | 63 | 0% | 111,900 | 26億7715万 | -1.56% |
| 01/27 | 65 | 65 | 63 | 63 | -3.08% | 73,700 | 26億7715万 | -1.56% |
| 01/26 | 64 | 65 | 64 | 65 | +1.56% | 57,600 | 27億6214万 | +1.56% |
| 01/23 | 64 | 64 | 63 | 64 | 0% | 65,600 | 27億1964万 | 0% |
| 01/22 | （IR情報）13:00 (経過報告)タイ王国におけるGroup Lease PCLによるJTrust Asia Pte.Ltd.に対する損害賠償請求について |
| 01/22 | 64 | 65 | 63 | 64 | 0% | 156,600 | 27億1964万 | 0% |
| 01/21 | 66 | 66 | 64 | 64 | -1.54% | 37,500 | 27億1964万 | 0% |
| 01/20 | 66 | 66 | 64 | 65 | -1.52% | 122,500 | 27億6214万 | +1.56% |
| 01/19 | 65 | 66 | 64 | 66 | +1.54% | 42,200 | 28億463万 | +3.13% |
| 01/16 | 65 | 65 | 64 | 65 | -1.52% | 94,400 | 27億6214万 | +1.56% |
| 01/15 | 65 | 67 | 65 | 66 | +1.54% | 100,500 | 28億463万 | +3.13% |
| 01/14 | 65 | 66 | 65 | 65 | 0% | 68,400 | 27億6214万 | +1.56% |
| 01/13 | 66 | 66 | 64 | 65 | -1.52% | 117,500 | 27億6214万 | +1.56% |
| 01/09 | 64 | 68 | 64 | 66 | +3.13% | 309,100 | 28億463万 | +3.13% |
| 01/08 | 66 | 67 | 64 | 64 | -1.54% | 362,500 | 27億1964万 | 0% |
| 01/07 | 63 | 66 | 63 | 65 | +4.84% | 294,900 | 27億6214万 | +1.56% |
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。
