| 2026 |
| 03/06 | 43 | 44 | 42 | 43 | 0% | 31,900 | 32億8061万 | -2.27% |
| 03/05 | 43 | 44 | 42 | 43 | 0% | 58,600 | 32億8061万 | -4.44% |
| 03/04 | 43 | 44 | 42 | 43 | 0% | 111,600 | 32億8061万 | -4.44% |
| 03/03 | 44 | 45 | 43 | 43 | -2.27% | 34,500 | 32億8061万 | -4.44% |
| 03/02 | 45 | 45 | 44 | 44 | 0% | 20,300 | 33億5691万 | -2.22% |
| 02/27 | 45 | 45 | 44 | 44 | 0% | 24,600 | 33億5691万 | -2.22% |
| 02/26 | 44 | 45 | 44 | 44 | 0% | 22,300 | 33億5691万 | -2.22% |
| 02/25 | 45 | 45 | 43 | 44 | 0% | 46,200 | 33億5691万 | -2.22% |
| 02/24 | 44 | 45 | 44 | 44 | -2.22% | 38,100 | 33億5691万 | -2.22% |
| 02/20 | （IR情報）10:00 第124回定時株主総会の継続会の開催日等に関するお知らせ |
| 02/20 | 44 | 45 | 44 | 45 | 0% | 24,900 | 34億3320万 | 0% |
| 02/19 | 45 | 45 | 44 | 45 | +2.27% | 71,300 | 34億3320万 | 0% |
| 02/18 | 45 | 45 | 44 | 44 | -2.22% | 16,800 | 33億5691万 | -2.22% |
| 02/17 | 45 | 45 | 44 | 45 | +2.27% | 31,500 | 34億3320万 | 0% |
| 02/16 | 45 | 46 | 44 | 44 | -2.22% | 40,100 | 33億5691万 | -2.22% |
| 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 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 45 | 46 | 45 | 45 | 0% | 69,500 | 34億3320万 | 0% |
| 02/12 | 45 | 46 | 45 | 45 | 0% | 42,600 | 34億3320万 | 0% |
| 02/10 | 45 | 46 | 45 | 45 | 0% | 52,000 | 34億3320万 | 0% |
| 02/09 | 45 | 46 | 45 | 45 | 0% | 63,200 | 34億3320万 | 0% |
| 02/06 | 45 | 46 | 44 | 45 | -2.17% | 56,700 | 34億3320万 | 0% |
| 02/05 | 45 | 46 | 44 | 46 | +2.22% | 34,900 | 35億949万 | +2.22% |
| 02/04 | 45 | 45 | 44 | 45 | 0% | 54,600 | 34億3320万 | 0% |
| 02/03 | 45 | 46 | 45 | 45 | 0% | 22,500 | 34億3320万 | 0% |
| 02/02 | 45 | 46 | 45 | 45 | 0% | 15,900 | 34億3320万 | 0% |
| 01/30 | 45 | 46 | 45 | 45 | 0% | 66,300 | 34億3320万 | 0% |
| 01/29 | 45 | 45 | 44 | 45 | -2.17% | 48,700 | 34億3320万 | 0% |
| 01/28 | 46 | 46 | 45 | 46 | +2.22% | 105,400 | 35億949万 | +2.22% |
| 01/27 | 45 | 46 | 45 | 45 | 0% | 22,900 | 34億3320万 | 0% |
| 01/26 | 46 | 46 | 45 | 45 | -2.17% | 9,200 | 34億3320万 | 0% |
| 01/23 | 46 | 46 | 46 | 46 | +2.22% | 19,500 | 35億949万 | +2.22% |
| 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 | 45 | 46 | 45 | 45 | 0% | 74,100 | 34億3320万 | 0% |
| 01/21 | 46 | 47 | 45 | 45 | -2.17% | 36,100 | 34億3320万 | 0% |
| 01/20 | 46 | 48 | 46 | 46 | 0% | 125,600 | 35億949万 | +2.22% |
| 01/19 | 46 | 47 | 46 | 46 | 0% | 36,600 | 35億949万 | +2.22% |
| 01/16 | 46 | 46 | 45 | 46 | +2.22% | 46,600 | 35億949万 | +2.22% |
| 01/15 | 45 | 46 | 45 | 45 | 0% | 6,800 | 34億3320万 | 0% |
| 01/14 | 45 | 46 | 45 | 45 | 0% | 16,200 | 34億3320万 | 0% |
| 01/13 | 45 | 46 | 44 | 45 | -2.17% | 71,300 | 34億3320万 | 0% |
| 01/09 | 45 | 46 | 45 | 46 | +2.22% | 38,100 | 35億949万 | 0% |
| 01/08 | 45 | 46 | 44 | 45 | +2.27% | 68,400 | 34億3320万 | -2.17% |
| 01/07 | 45 | 45 | 44 | 44 | 0% | 46,000 | 33億5691万 | -4.35% |
| 01/06 | 43 | 44 | 43 | 44 | +2.33% | 96,500 | 33億5691万 | -4.35% |
| 01/05 | 43 | 43 | 42 | 43 | 0% | 121,400 | 32億8061万 | -6.52% |
| 2025 |
| 12/30 | 43 | 43 | 42 | 43 | +2.38% | 29,400 | 32億8061万 | -6.52% |
| 12/29 | 43 | 43 | 42 | 42 | -2.33% | 38,400 | 32億432万 | -10.64% |
| 12/26 | 44 | 45 | 42 | 43 | 0% | 487,800 | 32億8061万 | -8.51% |
| 12/26 | （IR情報）8:40 当社持分法適用関連会社Group Lease PCLに対する破産申立の棄却(勝訴)について |
| 12/25 | 43 | 44 | 43 | 43 | -2.27% | 96,300 | 32億8061万 | -8.51% |
| 12/24 | 45 | 46 | 43 | 44 | -2.22% | 250,800 | 33億5691万 | -6.38% |
| 12/23 | 46 | 46 | 45 | 45 | 0% | 49,800 | 34億3320万 | -4.26% |
| 12/22 | 46 | 47 | 45 | 45 | -2.17% | 261,200 | 34億3320万 | -4.26% |
| 12/19 | 47 | 47 | 46 | 46 | 0% | 9,400 | 35億949万 | -4.17% |
| 12/18 | 46 | 47 | 46 | 46 | -2.13% | 25,200 | 35億949万 | -4.17% |
| 12/17 | 47 | 47 | 46 | 47 | +2.17% | 11,200 | 35億8579万 | -2.08% |
| 12/16 | 47 | 48 | 46 | 46 | -2.13% | 67,800 | 35億949万 | -4.17% |
| 12/15 | 47 | 48 | 47 | 47 | -2.08% | 78,200 | 35億8579万 | -2.08% |
| 12/12 | 48 | 48 | 47 | 48 | +2.13% | 47,800 | 36億6208万 | 0% |
| 12/11 | 47 | 48 | 47 | 47 | 0% | 15,200 | 35億8579万 | -2.08% |
| 12/10 | 47 | 48 | 47 | 47 | 0% | 84,700 | 35億8579万 | -2.08% |
| 12/09 | 47 | 48 | 47 | 47 | 0% | 45,900 | 35億8579万 | -2.08% |
| 12/08 | 48 | 48 | 47 | 47 | 0% | 39,800 | 35億8579万 | -2.08% |
| 12/05 | 48 | 49 | 47 | 47 | -2.08% | 5,500 | 35億8579万 | -2.08% |
| 12/04 | 48 | 49 | 47 | 48 | 0% | 51,800 | 36億6208万 | 0% |
| 12/03 | 49 | 50 | 48 | 48 | -4% | 337,600 | 36億6208万 | 0% |
| 12/02 | 49 | 50 | 49 | 50 | +2.04% | 112,400 | 38億1467万 | +4.17% |
| 12/01 | （IR情報）17:30 株主代表訴訟に係る当社の対応に関するお知らせ |
| 12/01 | 50 | 50 | 48 | 49 | -2% | 51,400 | 37億3837万 | +2.08% |
| 11/28 | 48 | 50 | 48 | 50 | +4.17% | 110,200 | 38億1467万 | +4.17% |
| 11/27 | 48 | 48 | 47 | 48 | -2.04% | 37,200 | 36億6208万 | 0% |
| 11/26 | 47 | 49 | 47 | 49 | +4.26% | 71,300 | 37億3837万 | +2.08% |
| 11/25 | 48 | 48 | 47 | 47 | 0% | 16,200 | 35億8579万 | -2.08% |
| 11/21 | 47 | 48 | 47 | 47 | -2.08% | 23,900 | 35億8579万 | -2.08% |
| 11/20 | 48 | 48 | 47 | 48 | 0% | 7,600 | 36億6208万 | 0% |
| 11/19 | 46 | 49 | 46 | 48 | +2.13% | 154,200 | 36億6208万 | 0% |
| 11/18 | （IR情報）16:30 株主代表訴訟の判決(原告株主勝訴)に係るお知らせ |
| 11/18 | 47 | 48 | 47 | 47 | -2.08% | 61,100 | 35億8579万 | -2.08% |
| 11/17 | 47 | 48 | 47 | 48 | +2.13% | 56,300 | 36億6208万 | 0% |
| 11/14 | （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 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 48 | 48 | 47 | 47 | -4.08% | 128,100 | 35億8579万 | -2.08% |
| 11/13 | 49 | 49 | 48 | 49 | +2.08% | 18,500 | 37億3837万 | +2.08% |
| 11/12 | 48 | 49 | 47 | 48 | +2.13% | 41,500 | 36億6208万 | 0% |
| 11/11 | 49 | 49 | 47 | 47 | -2.08% | 77,500 | 35億8579万 | -2.08% |
| 11/10 | 47 | 49 | 47 | 48 | 0% | 103,100 | 36億6208万 | -2.04% |
| 11/07 | 47 | 48 | 47 | 48 | 0% | 16,400 | 36億6208万 | -2.04% |
| 11/06 | 47 | 48 | 47 | 48 | +2.13% | 30,100 | 36億6208万 | -2.04% |
| 11/05 | 48 | 48 | 47 | 47 | 0% | 16,800 | 35億8579万 | -4.08% |
| 11/04 | 48 | 48 | 47 | 47 | -2.08% | 21,800 | 35億8579万 | -4.08% |
| 10/31 | 48 | 48 | 47 | 48 | +2.13% | 11,300 | 36億6208万 | -2.04% |
| 10/30 | 48 | 49 | 47 | 47 | -2.08% | 150,800 | 35億8579万 | -4.08% |
| 10/29 | 49 | 49 | 48 | 48 | -2.04% | 17,200 | 36億6208万 | -2.04% |
| 10/28 | 49 | 49 | 48 | 49 | 0% | 7,700 | 37億3837万 | 0% |
| 10/27 | 49 | 50 | 48 | 49 | +2.08% | 21,900 | 37億3837万 | -2% |
| 10/24 | 49 | 49 | 48 | 48 | 0% | 101,700 | 36億6208万 | -4% |
| 10/23 | 50 | 50 | 48 | 48 | -2.04% | 72,900 | 36億6208万 | -4% |
| 10/22 | 48 | 52 | 48 | 49 | +4.26% | 339,100 | 37億3837万 | -2% |
| 10/21 | 48 | 49 | 47 | 47 | -2.08% | 107,200 | 35億8579万 | -6% |
| 10/20 | 48 | 49 | 48 | 48 | -2.04% | 15,100 | 36億6208万 | -4% |
| 10/17 | 49 | 49 | 48 | 49 | 0% | 49,400 | 37億3837万 | -3.92% |
| 10/16 | 49 | 49 | 48 | 49 | 0% | 100,800 | 37億3837万 | -3.92% |
| 10/15 | 48 | 49 | 47 | 49 | +4.26% | 124,300 | 37億3837万 | -3.92% |
| 10/14 | 49 | 50 | 47 | 47 | -6% | 373,900 | 35億8579万 | -7.84% |
| 10/10 | （IR情報）13:00 当社(監査等委員である取締役を除く)取締役の地位確認等請求訴訟についてのお知らせ |
| 10/10 | 51 | 51 | 49 | 50 | -5.66% | 1,036,500 | 38億1467万 | -3.85% |
| 10/09 | 50 | 61 | 50 | 53 | +8.16% | 2,328,600 | 40億4355万 | +1.92% |
| 10/08 | 50 | 51 | 49 | 49 | -2% | 41,400 | 37億3837万 | -5.77% |
| 10/07 | 49 | 51 | 49 | 50 | +2.04% | 76,900 | 38億1467万 | -5.66% |
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。
