| 2024 |
| 04/25 | 43 | 44 | 43 | 44 | +2.33% | 25,100 | 33億5691万 | 0% |
| 04/24 | 43 | 44 | 43 | 43 | -2.27% | 11,100 | 32億8061万 | -2.27% |
| 04/23 | 45 | 45 | 43 | 44 | 0% | 73,500 | 33億5691万 | 0% |
| 04/22 | 44 | 45 | 43 | 44 | +2.33% | 32,100 | 33億5691万 | 0% |
| 04/19 | 44 | 44 | 43 | 43 | -2.27% | 41,200 | 32億8061万 | -2.27% |
| 04/18 | 45 | 45 | 44 | 44 | -2.22% | 41,300 | 33億5691万 | 0% |
| 04/17 | 45 | 46 | 45 | 45 | 0% | 13,600 | 34億3320万 | +2.27% |
| 04/16 | 45 | 46 | 45 | 45 | 0% | 5,600 | 34億3320万 | +2.27% |
| 04/15 | 46 | 46 | 45 | 45 | -2.17% | 65,300 | 34億3320万 | +2.27% |
| 04/12 | 47 | 47 | 46 | 46 | 0% | 103,600 | 35億949万 | +4.55% |
| 04/11 | 46 | 46 | 45 | 46 | 0% | 108,500 | 35億949万 | +4.55% |
| 04/10 | 44 | 46 | 44 | 46 | +4.55% | 192,600 | 35億949万 | +4.55% |
| 04/09 | 44 | 44 | 43 | 44 | 0% | 18,100 | 33億5691万 | 0% |
| 04/08 | 44 | 44 | 43 | 44 | +2.33% | 15,000 | 33億5691万 | 0% |
| 04/05 | 43 | 44 | 43 | 43 | -2.27% | 11,100 | 32億8061万 | -2.27% |
| 04/04 | 45 | 45 | 43 | 44 | 0% | 23,900 | 33億5691万 | 0% |
| 04/03 | 43 | 45 | 43 | 44 | +2.33% | 37,500 | 33億5691万 | 0% |
| 04/02 | 45 | 45 | 43 | 43 | -2.27% | 43,100 | 32億8061万 | -2.27% |
| 04/01 | 44 | 45 | 43 | 44 | +2.33% | 115,000 | 33億5691万 | 0% |
| 03/29 | 44 | 44 | 43 | 43 | 0% | 50,200 | 32億8061万 | -2.27% |
| 03/28 | 45 | 50 | 42 | 43 | 0% | 1,352,300 | 32億8061万 | -2.27% |
| 03/27 | （IR情報）18:00 (経過事項の報告)Group Lease PCLに対する会社更生法適用申請の棄却に関するお知らせ(勝訴) |
| 03/27 | 43 | 44 | 43 | 43 | 0% | 39,300 | 32億8061万 | -2.27% |
| 03/26 | 44 | 45 | 43 | 43 | -2.27% | 31,100 | 32億8061万 | -2.27% |
| 03/25 | 44 | 45 | 43 | 44 | +2.33% | 91,100 | 33億5691万 | +2.33% |
| 03/22 | 43 | 44 | 43 | 43 | 0% | 13,900 | 32億8061万 | 0% |
| 03/21 | 43 | 44 | 43 | 43 | 0% | 11,300 | 32億8061万 | 0% |
| 03/19 | 43 | 44 | 43 | 43 | 0% | 15,200 | 32億8061万 | 0% |
| 03/18 | 44 | 44 | 43 | 43 | 0% | 23,800 | 32億8061万 | 0% |
| 03/15 | 44 | 44 | 43 | 43 | -2.27% | 16,200 | 32億8061万 | 0% |
| 03/14 | 44 | 44 | 43 | 44 | +2.33% | 6,500 | 33億5691万 | +2.33% |
| 03/13 | 44 | 44 | 43 | 43 | -2.27% | 41,700 | 32億8061万 | 0% |
| 03/12 | 45 | 45 | 43 | 44 | -2.22% | 121,600 | 33億5691万 | +2.33% |
| 03/11 | 44 | 45 | 44 | 45 | 0% | 17,200 | 34億3320万 | +4.65% |
| 03/08 | 45 | 46 | 44 | 45 | +2.27% | 73,400 | 34億3320万 | +4.65% |
| 03/07 | 45 | 45 | 44 | 44 | -2.22% | 43,400 | 33億5691万 | +2.33% |
| 03/06 | 45 | 46 | 44 | 45 | 0% | 102,200 | 34億3320万 | +4.65% |
| 03/05 | （IR情報）9:30 (経過報告)Group Lease Holdings Pte.Ltd.の精算に関するシンガポール裁判所の決定について |
| 03/05 | 45 | 46 | 44 | 45 | 0% | 191,200 | 34億3320万 | +4.65% |
| 03/04 | 44 | 45 | 44 | 45 | +2.27% | 58,600 | 34億3320万 | +4.65% |
| 03/01 | 44 | 44 | 43 | 44 | 0% | 72,400 | 33億5691万 | +2.33% |
| 02/29 | 44 | 44 | 43 | 44 | +2.33% | 19,700 | 33億5691万 | +2.33% |
| 02/28 | 43 | 44 | 43 | 43 | 0% | 22,700 | 32億8061万 | 0% |
| 02/27 | 42 | 43 | 42 | 43 | +2.38% | 52,100 | 32億8061万 | 0% |
| 02/26 | 43 | 43 | 42 | 42 | 0% | 101,800 | 32億432万 | -2.33% |
| 02/22 | 43 | 43 | 42 | 42 | -2.33% | 10,100 | 32億432万 | -2.33% |
| 02/21 | 42 | 43 | 42 | 43 | +2.38% | 57,200 | 32億8061万 | 0% |
| 02/20 | 42 | 43 | 42 | 42 | -2.33% | 15,600 | 32億432万 | -2.33% |
| 02/19 | 43 | 43 | 42 | 43 | +2.38% | 20,800 | 32億8061万 | 0% |
| 02/16 | 42 | 43 | 42 | 42 | 0% | 21,300 | 32億432万 | -2.33% |
| 02/15 | 42 | 43 | 42 | 42 | 0% | 89,000 | 32億432万 | -2.33% |
| 02/14 | （IR情報）17:20 (訂正・数値データ訂正)「2024年3月期第3四半期決算短信〔日本基準〕(連結)」の訂正についてのお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:00 営業外費用の発生に関するお知らせ |
| 02/14 | （IR情報）14:30 (開示事項の経過)タイ王国におけるGroup Lease PCLによるJトラスト株式会社および他3被告に対する民事裁判の進展について |
| 02/14 | 43 | 43 | 42 | 42 | -2.33% | 49,200 | 32億432万 | -2.33% |
| 02/13 | 43 | 44 | 43 | 43 | 0% | 124,700 | 32億8061万 | 0% |
| 02/09 | 43 | 44 | 43 | 43 | 0% | 22,100 | 32億8061万 | 0% |
| 02/08 | 43 | 44 | 43 | 43 | 0% | 13,900 | 32億8061万 | -2.27% |
| 02/07 | 44 | 44 | 43 | 43 | 0% | 80,000 | 32億8061万 | -2.27% |
| 02/06 | 43 | 44 | 43 | 43 | 0% | 8,700 | 32億8061万 | -2.27% |
| 02/05 | 44 | 44 | 43 | 43 | 0% | 22,000 | 32億8061万 | -2.27% |
| 02/02 | 44 | 44 | 43 | 43 | 0% | 46,200 | 32億8061万 | -2.27% |
| 02/01 | 43 | 44 | 43 | 43 | 0% | 6,200 | 32億8061万 | -2.27% |
| 01/31 | 43 | 44 | 43 | 43 | 0% | 14,100 | 32億8061万 | -2.27% |
| 01/30 | 43 | 44 | 43 | 43 | 0% | 16,800 | 32億8061万 | -2.27% |
| 01/29 | 44 | 44 | 43 | 43 | 0% | 49,600 | 32億8061万 | -2.27% |
| 01/26 | 44 | 44 | 43 | 43 | 0% | 11,900 | 32億8061万 | -2.27% |
| 01/25 | 44 | 44 | 43 | 43 | -2.27% | 31,200 | 32億8061万 | -2.27% |
| 01/24 | 43 | 44 | 43 | 44 | +2.33% | 8,600 | 33億5691万 | 0% |
| 01/23 | 43 | 44 | 43 | 43 | 0% | 23,900 | 32億8061万 | -2.27% |
| 01/22 | 44 | 44 | 43 | 43 | 0% | 13,700 | 32億8061万 | -2.27% |
| 01/19 | 44 | 44 | 43 | 43 | -2.27% | 169,500 | 32億8061万 | -2.27% |
| 01/18 | 44 | 44 | 43 | 44 | 0% | 41,900 | 33億5691万 | 0% |
| 01/17 | 44 | 44 | 44 | 44 | 0% | 27,700 | 33億5691万 | 0% |
| 01/16 | 45 | 45 | 44 | 44 | 0% | 10,200 | 33億5691万 | 0% |
| 01/15 | 45 | 45 | 44 | 44 | 0% | 5,500 | 33億5691万 | 0% |
| 01/12 | （IR情報）19:00 (経過報告)シンガポールにおけるGroup Lease Holdings Pte.Ltd.に対する損害賠償請求の控訴審の棄却について |
| 01/12 | 45 | 45 | 44 | 44 | 0% | 47,700 | 33億5691万 | 0% |
| 01/11 | 45 | 45 | 44 | 44 | -2.22% | 12,000 | 33億5691万 | 0% |
| 01/10 | 44 | 45 | 44 | 45 | +2.27% | 16,900 | 34億3320万 | +2.27% |
| 01/09 | 44 | 45 | 44 | 44 | 0% | 70,800 | 33億5691万 | 0% |
| 01/05 | 45 | 45 | 44 | 44 | -2.22% | 34,400 | 33億5691万 | 0% |
| 01/04 | 44 | 45 | 43 | 45 | +2.27% | 38,300 | 34億3320万 | +2.27% |
| 2023 |
| 12/29 | 44 | 44 | 43 | 44 | 0% | 16,100 | 33億5691万 | 0% |
| 12/28 | 43 | 44 | 43 | 44 | +4.76% | 36,000 | 33億5691万 | -2.22% |
| 12/27 | 42 | 43 | 42 | 42 | -2.33% | 405,600 | 32億432万 | -6.67% |
| 12/26 | 44 | 44 | 42 | 43 | 0% | 380,800 | 32億8061万 | -4.44% |
| 12/25 | 44 | 45 | 43 | 43 | -2.27% | 370,900 | 32億8061万 | -4.44% |
| 12/22 | 43 | 45 | 43 | 44 | +2.33% | 455,000 | 33億5691万 | -2.22% |
| 12/21 | 44 | 44 | 43 | 43 | 0% | 32,700 | 32億8061万 | -4.44% |
| 12/20 | 44 | 44 | 43 | 43 | 0% | 126,100 | 32億8061万 | -4.44% |
| 12/19 | 44 | 44 | 43 | 43 | -2.27% | 139,300 | 32億8061万 | -4.44% |
| 12/18 | （IR情報）18:00 中期経営計画2024～2028「再出発」策定に関するお知らせ |
| 12/18 | 44 | 44 | 43 | 44 | 0% | 24,500 | 33億5691万 | -4.35% |
| 12/15 | 44 | 45 | 43 | 44 | -2.22% | 66,500 | 33億5691万 | -4.35% |
| 12/14 | 45 | 45 | 44 | 45 | 0% | 68,800 | 34億3320万 | -2.17% |
| 12/13 | 44 | 45 | 44 | 45 | +2.27% | 48,400 | 34億3320万 | -2.17% |
| 12/12 | 45 | 46 | 44 | 44 | -4.35% | 227,200 | 33億5691万 | -4.35% |
| 12/11 | 45 | 46 | 45 | 46 | +2.22% | 12,700 | 35億949万 | 0% |
| 12/08 | 45 | 46 | 45 | 45 | 0% | 28,600 | 34億3320万 | -2.17% |
| 12/07 | 45 | 46 | 45 | 45 | 0% | 27,700 | 34億3320万 | -2.17% |
| 12/06 | 45 | 46 | 45 | 45 | 0% | 22,100 | 34億3320万 | -2.17% |
| 12/05 | 46 | 46 | 45 | 45 | 0% | 34,600 | 34億3320万 | -2.17% |
| 12/04 | 45 | 46 | 45 | 45 | 0% | 41,000 | 34億3320万 | -2.17% |
| 12/01 | 45 | 46 | 45 | 45 | -2.17% | 7,900 | 34億3320万 | -2.17% |
| 11/30 | 45 | 46 | 45 | 46 | +2.22% | 23,300 | 35億949万 | -2.13% |
| 11/30 | （IR情報）9:00 (開示事項の経過)Group Lease Holdings Pte.Ltd.による訴訟の判決に対する訴訟結果のお知らせ(GLからの開示) |
| 11/30 | （IR情報）9:00 第122回定時株主総会継続会における定数を必要とする議案の結果について |
| 11/29 | 46 | 47 | 45 | 45 | -2.17% | 30,500 | 34億3320万 | -4.26% |
| 11/22 | （IR情報）19:00 (経過報告)シンガポールにおけるGroup Lease Holdings Pte.Ltd.に対する損害賠償請求の控訴審の棄却について |
