2020 |
04/28 | 81 | 92 | 80 | 81 | +1.25% | 1,013,300 | 28億9935万 | +8% |
04/27 | 78 | 80 | 77 | 80 | +6.67% | 51,700 | 28億6355万 | +6.67% |
04/24 | 77 | 77 | 74 | 75 | -1.32% | 58,000 | 26億8458万 | +1.35% |
04/23 | 76 | 78 | 76 | 76 | 0% | 43,800 | 27億2038万 | +2.7% |
04/22 | 74 | 77 | 74 | 76 | -1.3% | 109,600 | 27億2038万 | +2.7% |
04/21 | 82 | 82 | 77 | 77 | -7.23% | 136,500 | 27億5617万 | +4.05% |
04/20 | 83 | 83 | 80 | 83 | +1.22% | 75,600 | 29億7094万 | +12.16% |
04/17 | 82 | 82 | 80 | 82 | +2.5% | 102,900 | 29億3514万 | +12.33% |
04/16 | 78 | 80 | 78 | 80 | 0% | 52,600 | 28億6355万 | +9.59% |
04/15 | 79 | 82 | 77 | 80 | 0% | 125,500 | 28億6355万 | +9.59% |
04/14 | 78 | 80 | 76 | 80 | +5.26% | 187,700 | 28億6355万 | +9.59% |
04/13 | 74 | 76 | 73 | 76 | +5.56% | 146,200 | 27億2038万 | +2.7% |
04/10 | 75 | 76 | 70 | 72 | -4% | 228,100 | 25億7720万 | -4% |
04/09 | 75 | 76 | 72 | 75 | +2.74% | 158,300 | 26億8458万 | -1.32% |
04/08 | 71 | 75 | 71 | 73 | +2.82% | 91,000 | 26億1299万 | -5.19% |
04/07 | 70 | 71 | 67 | 71 | +4.41% | 106,300 | 25億4140万 | -8.97% |
04/06 | 66 | 70 | 64 | 68 | +3.03% | 83,700 | 24億3402万 | -13.92% |
04/03 | 68 | 68 | 65 | 66 | -1.49% | 113,500 | 23億6243万 | -17.5% |
04/02 | 69 | 70 | 67 | 67 | -4.29% | 49,700 | 23億9823万 | -17.28% |
04/01 | 71 | 72 | 70 | 70 | -2.78% | 65,900 | 25億561万 | -14.63% |
03/31 | 71 | 73 | 70 | 72 | +1.41% | 137,100 | 25億7720万 | -14.29% |
03/30 | 72 | 74 | 70 | 71 | -5.33% | 60,400 | 25億4140万 | -17.44% |
03/27 | 75 | 75 | 73 | 75 | +2.74% | 95,900 | 26億8458万 | -14.77% |
03/26 | 74 | 76 | 72 | 73 | -3.95% | 109,800 | 26億1299万 | -17.98% |
03/25 | 74 | 77 | 73 | 76 | +7.04% | 224,800 | 27億2038万 | -16.48% |
03/24 | 70 | 73 | 68 | 71 | +4.41% | 134,500 | 25億4140万 | -23.66% |
03/23 | 69 | 71 | 66 | 68 | -4.23% | 205,200 | 24億3402万 | -29.17% |
03/19 | 74 | 75 | 69 | 71 | -4.05% | 153,900 | 25億4140万 | -29% |
03/18 | 74 | 81 | 74 | 74 | +1.37% | 201,400 | 26億4879万 | -26.73% |
03/17 | 68 | 74 | 66 | 73 | 0% | 164,400 | 26億1299万 | -29.13% |
03/16 | 75 | 75 | 70 | 73 | +2.82% | 140,300 | 26億1299万 | -29.81% |
03/13 | 71 | 74 | 68 | 71 | -8.97% | 408,800 | 25億4140万 | -32.38% |
03/12 | 80 | 83 | 77 | 78 | -6.02% | 252,500 | 27億9196万 | -27.1% |
03/11 | 89 | 89 | 82 | 83 | -6.74% | 252,000 | 29億7094万 | -23.15% |
03/10 | 80 | 89 | 76 | 89 | +1.14% | 590,700 | 31億8570万 | -18.35% |
03/09 | 98 | 102 | 87 | 88 | -11.11% | 992,400 | 31億4991万 | -20% |
03/06 | 114 | 122 | 99 | 99 | 0% | 4,673,900 | 35億4365万 | -10.81% |
03/06 | 8:20 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の判決(勝訴)について |
03/05 | 98 | 101 | 98 | 99 | +2.06% | 85,000 | 35億4365万 | -11.61% |
03/04 | 95 | 98 | 94 | 97 | 0% | 44,500 | 34億7206万 | -13.39% |
03/03 | 102 | 104 | 94 | 97 | -1.02% | 179,600 | 34億7206万 | -14.16% |
03/02 | 90 | 99 | 90 | 98 | +8.89% | 281,700 | 35億785万 | -14.04% |
02/28 | 93 | 94 | 90 | 90 | -7.22% | 248,800 | 32億2150万 | -21.74% |
02/27 | 104 | 104 | 97 | 97 | -7.62% | 382,300 | 34億7206万 | -16.38% |
02/26 | 110 | 110 | 100 | 105 | -3.67% | 444,300 | 37億5842万 | -10.26% |
02/25 | 107 | 112 | 107 | 109 | -6.84% | 215,500 | 39億159万 | -7.63% |
02/21 | 120 | 120 | 117 | 117 | -2.5% | 174,400 | 41億8795万 | -1.68% |
02/20 | 120 | 124 | 119 | 120 | +0.84% | 270,100 | 42億9533万 | +0.84% |
02/19 | 122 | 122 | 119 | 119 | -0.83% | 303,900 | 42億5954万 | 0% |
02/18 | 129 | 132 | 119 | 120 | -3.23% | 1,158,500 | 42億9533万 | +0.84% |
02/17 | 137 | 138 | 121 | 124 | -9.49% | 974,700 | 44億3851万 | +3.33% |
02/14 | 15:00 令和2年9月期第1四半期決算短信〔日本基準〕(連結) |
02/14 | 15:00 特別損失の発生に関するお知らせ |
02/14 | 155 | 161 | 132 | 137 | -14.38% | 3,981,000 | 49億384万 | +14.17% |
02/13 | 9:45 (開示事項の経過)グループ・リースがシンガポールの裁判で勝訴したことをプレスリリースした内容(日本語訳)のお知らせ |
02/13 | 160 | 160 | 160 | 160 | +45.45% | 1,232,100 | 57億2711万 | +34.45% |
02/12 | 17:00 シンガポールにおけるJTrust Asia Pte.Ltd.によるGroup Lease Holdings PTE.LTD.に対する民事訴訟の判決(勝訴)について |
02/12 | 110 | 114 | 110 | 110 | 0% | 85,000 | 39億3739万 | -5.98% |
02/10 | 110 | 111 | 110 | 110 | +0.92% | 33,600 | 39億3739万 | -5.98% |
02/07 | 113 | 113 | 109 | 109 | -1.8% | 53,500 | 39億159万 | -7.63% |
02/06 | 113 | 113 | 110 | 111 | -0.89% | 112,300 | 39億7318万 | -5.93% |
02/05 | 109 | 112 | 108 | 112 | +1.82% | 73,300 | 40億898万 | -5.08% |
02/04 | 109 | 110 | 107 | 110 | +1.85% | 104,800 | 39億3739万 | -6.78% |
02/03 | 107 | 109 | 105 | 108 | -2.7% | 204,100 | 38億6580万 | -8.47% |
01/31 | 110 | 112 | 109 | 111 | +0.91% | 74,900 | 39億7318万 | -5.93% |
01/30 | 112 | 114 | 109 | 110 | -1.79% | 234,400 | 39億3739万 | -7.56% |
01/29 | 114 | 114 | 111 | 112 | 0% | 95,800 | 40億898万 | -5.88% |
01/28 | 110 | 114 | 108 | 112 | 0% | 256,400 | 40億898万 | -5.88% |
01/27 | 118 | 119 | 110 | 112 | -8.2% | 749,500 | 40億898万 | -6.67% |
01/24 | 123 | 125 | 120 | 122 | -1.61% | 105,600 | 43億6692万 | +1.67% |
01/23 | 125 | 126 | 122 | 124 | -0.8% | 71,300 | 44億3851万 | +3.33% |
01/22 | 126 | 126 | 124 | 125 | 0% | 60,000 | 44億7430万 | +4.17% |
01/21 | 126 | 127 | 125 | 125 | 0% | 73,200 | 44億7430万 | +5.04% |
01/20 | 125 | 126 | 124 | 125 | 0% | 65,100 | 44億7430万 | +5.04% |
01/17 | 124 | 128 | 122 | 125 | +2.46% | 220,500 | 44億7430万 | +5.04% |
01/16 | 126 | 126 | 120 | 122 | -1.61% | 129,100 | 43億6692万 | +3.39% |
01/15 | 129 | 129 | 123 | 124 | -1.59% | 116,900 | 44億3851万 | +5.08% |
01/14 | 128 | 130 | 122 | 126 | -1.56% | 370,600 | 45億1010万 | +6.78% |
01/10 | 124 | 133 | 122 | 128 | +4.92% | 856,100 | 45億8169万 | +9.4% |
01/09 | 115 | 122 | 115 | 122 | +6.09% | 273,000 | 43億6692万 | +4.27% |
01/08 | 116 | 117 | 114 | 115 | -2.54% | 77,700 | 41億1636万 | -1.71% |
01/07 | 116 | 118 | 115 | 118 | +2.61% | 57,600 | 42億2374万 | +0.85% |
01/06 | 114 | 116 | 113 | 115 | 0% | 107,300 | 41億1636万 | -0.86% |
2019 |
12/30 | 113 | 117 | 113 | 115 | 0% | 71,600 | 41億1636万 | -1.71% |
12/27 | 15:00 支配株主等に関する事項について |
12/27 | 15:00 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
12/27 | 15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
12/27 | 113 | 116 | 113 | 115 | +2.68% | 90,000 | 41億1636万 | -0.86% |
12/26 | 113 | 115 | 112 | 112 | -1.75% | 196,400 | 40億898万 | -3.45% |
12/25 | 114 | 116 | 114 | 114 | 0% | 234,900 | 40億8057万 | -1.72% |
12/24 | 116 | 127 | 113 | 114 | -1.72% | 1,093,000 | 40億8057万 | -1.72% |
12/23 | 117 | 119 | 115 | 116 | -2.52% | 165,700 | 41億5215万 | 0% |
12/20 | 119 | 121 | 119 | 119 | 0% | 84,800 | 42億5954万 | +2.59% |
12/19 | 123 | 123 | 119 | 119 | -3.25% | 126,700 | 42億5954万 | +3.48% |
12/18 | 122 | 126 | 121 | 123 | +1.65% | 220,300 | 44億272万 | +6.96% |
12/17 | 121 | 121 | 120 | 121 | -0.82% | 109,600 | 43億3113万 | +5.22% |
12/16 | 117 | 123 | 117 | 122 | +5.17% | 364,500 | 43億6692万 | +6.09% |
12/13 | 117 | 119 | 116 | 116 | -0.85% | 62,700 | 41億5215万 | +1.75% |
12/12 | 119 | 119 | 117 | 117 | -0.85% | 69,600 | 41億8795万 | +2.63% |
12/11 | 116 | 118 | 116 | 118 | +2.61% | 80,000 | 42億2374万 | +3.51% |
12/10 | 115 | 116 | 115 | 115 | 0% | 39,000 | 41億1636万 | +0.88% |
12/09 | 118 | 118 | 115 | 115 | 0% | 62,900 | 41億1636万 | +0.88% |
12/06 | 114 | 116 | 114 | 115 | 0% | 31,700 | 41億1636万 | +1.77% |
12/05 | 116 | 120 | 115 | 115 | +0.88% | 254,800 | 41億1636万 | +1.77% |
12/04 | 115 | 117 | 114 | 114 | -0.87% | 93,900 | 40億8057万 | +0.88% |
12/03 | 115 | 116 | 112 | 115 | -1.71% | 140,600 | 41億1636万 | +1.77% |
12/02 | 119 | 120 | 117 | 117 | -0.85% | 84,900 | 41億8795万 | +3.54% |
11/29 | 119 | 120 | 115 | 118 | +2.61% | 112,000 | 42億2374万 | +5.36% |