| 2026 |
| 03/06 | 5,920 | 5,950 | 5,800 | 5,920 | -1.5% | 34,100 | 469億4560万 | -9.51% |
| 03/05 | 5,820 | 6,140 | 5,820 | 6,010 | +5.07% | 97,400 | 476億5930万 | -8.16% |
| 03/04 | 6,030 | 6,080 | 5,540 | 5,720 | -7.74% | 113,200 | 453億5960万 | -12.65% |
| 03/03 | 6,210 | 6,380 | 6,150 | 6,200 | -0.48% | 47,400 | 491億6600万 | -5.43% |
| 03/02 | 6,350 | 6,350 | 6,200 | 6,230 | -4.74% | 68,800 | 494億390万 | -4.89% |
| 02/27 | 6,370 | 6,550 | 6,370 | 6,540 | +2.67% | 11,300 | 518億6220万 | -0.03% |
| 02/26 | 6,360 | 6,450 | 6,360 | 6,370 | +1.27% | 17,900 | 505億1410万 | -2.3% |
| 02/25 | 6,290 | 6,360 | 6,220 | 6,290 | -0.16% | 26,400 | 498億7970万 | -3.35% |
| 02/24 | 6,500 | 6,510 | 6,230 | 6,300 | -2.93% | 88,800 | 499億5900万 | -3.09% |
| 02/20 | 6,710 | 6,720 | 6,480 | 6,490 | -3.85% | 47,700 | 514億4493万 | -0.15% |
| 02/19 | （IR情報）11:30 販売用航空機譲渡のお知らせ |
| 02/19 | 6,740 | 6,790 | 6,630 | 6,750 | +1.5% | 24,500 | 535億590万 | +4.1% |
| 02/18 | 6,540 | 6,740 | 6,500 | 6,650 | +1.68% | 38,500 | 527億1322万 | +3.1% |
| 02/17 | 6,720 | 6,730 | 6,540 | 6,540 | -2.68% | 48,100 | 518億4127万 | +1.84% |
| 02/16 | 6,890 | 6,890 | 6,640 | 6,720 | -2.18% | 36,900 | 532億6809万 | +5.02% |
| 02/13 | 7,020 | 7,020 | 6,830 | 6,870 | -1.29% | 28,500 | 544億5711万 | +7.93% |
| 02/12 | （IR情報）11:30 販売用航空機譲渡のお知らせ |
| 02/12 | 6,840 | 7,050 | 6,820 | 6,960 | +1.75% | 42,200 | 551億7052万 | +10.02% |
| 02/10 | 7,010 | 7,080 | 6,840 | 6,840 | -2.43% | 31,100 | 542億1931万 | +8.88% |
| 02/09 | 7,120 | 7,140 | 6,960 | 7,010 | -0.14% | 31,900 | 555億6686万 | +12.34% |
| 02/06 | 6,900 | 7,030 | 6,900 | 7,020 | +1.74% | 42,700 | 556億4613万 | +13.35% |
| 02/05 | 7,100 | 7,100 | 6,890 | 6,900 | -1.71% | 34,000 | 546億9492万 | +12.3% |
| 02/04 | 7,020 | 7,060 | 6,920 | 7,020 | +1.3% | 39,100 | 556億4613万 | +15.21% |
| 02/03 | 6,910 | 6,990 | 6,790 | 6,930 | +4.84% | 47,300 | 549億3272万 | +14.77% |
| 02/02 | 6,510 | 6,860 | 6,510 | 6,610 | +0.61% | 83,100 | 523億9614万 | +10.37% |
| 01/30 | 6,290 | 6,580 | 6,220 | 6,570 | +7.7% | 113,000 | 520億7907万 | +10.42% |
| 01/29 | （IR情報）11:30 2026年3月期第3四半期決算説明資料 |
| 01/29 | （IR情報）11:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 01/29 | （IR情報）11:30 期末配当予想の決定に関するお知らせ |
| 01/29 | （IR情報）11:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 01/29 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）11:30 販売用航空機購入のお知らせ |
| 01/29 | 6,040 | 6,280 | 5,770 | 6,100 | +2.18% | 185,300 | 483億5348万 | +3.35% |
| 01/28 | 6,120 | 6,120 | 5,920 | 5,970 | -2.13% | 38,100 | 473億2299万 | +1.58% |
| 01/27 | 5,960 | 6,100 | 5,910 | 6,100 | +3.21% | 18,100 | 483億5348万 | +4.17% |
| 01/26 | 5,970 | 5,990 | 5,870 | 5,910 | -2.48% | 50,600 | 468億4738万 | +1.44% |
| 01/23 | 6,070 | 6,180 | 6,050 | 6,060 | +0.5% | 19,000 | 480億3640万 | +4.45% |
| 01/22 | 6,000 | 6,080 | 5,960 | 6,030 | +0.84% | 15,700 | 477億9860万 | +4.42% |
| 01/21 | 5,980 | 6,050 | 5,960 | 5,980 | -1.81% | 18,400 | 474億226万 | +4.05% |
| 01/20 | 6,180 | 6,190 | 6,080 | 6,090 | -0.16% | 18,500 | 482億7421万 | +6.54% |
| 01/19 | 6,250 | 6,250 | 6,060 | 6,100 | -3.02% | 34,300 | 483億5348万 | +7.39% |
| 01/16 | 6,110 | 6,290 | 6,110 | 6,290 | +3.45% | 47,000 | 498億5957万 | +11.39% |
| 01/15 | 5,900 | 6,080 | 5,890 | 6,080 | +3.05% | 44,600 | 481億9494万 | +8.4% |
| 01/14 | 5,970 | 6,050 | 5,890 | 5,900 | -1.01% | 18,400 | 467億6812万 | +5.89% |
| 01/13 | 6,080 | 6,080 | 5,960 | 5,960 | +0.17% | 25,200 | 472億4372万 | +7.48% |
| 01/09 | 5,920 | 6,020 | 5,900 | 5,950 | +1.36% | 24,600 | 471億6446万 | +7.93% |
| 01/08 | 5,910 | 5,930 | 5,860 | 5,870 | -0.68% | 11,700 | 465億3031万 | +7.08% |
| 01/07 | 5,860 | 5,950 | 5,820 | 5,910 | +1.03% | 21,700 | 468億4738万 | +8.32% |
| 01/06 | 5,800 | 5,880 | 5,800 | 5,850 | +0.86% | 18,600 | 463億7178万 | +7.62% |
| 01/05 | 5,890 | 5,970 | 5,770 | 5,800 | -0.51% | 53,500 | 459億7544万 | +7.09% |
| 2025 |
| 12/30 | 5,810 | 5,880 | 5,710 | 5,830 | +0.69% | 39,400 | 462億1324万 | +8.08% |
| 12/29 | 5,610 | 5,810 | 5,590 | 5,790 | +3.02% | 42,800 | 458億9617万 | +7.8% |
| 12/26 | 5,630 | 5,690 | 5,600 | 5,620 | -0.71% | 27,500 | 445億4861万 | +5.16% |
| 12/25 | 5,680 | 5,720 | 5,630 | 5,660 | -0.7% | 21,800 | 448億6568万 | +6.35% |
| 12/24 | 5,700 | 5,750 | 5,610 | 5,700 | +1.06% | 37,200 | 451億8276万 | +7.69% |
| 12/23 | 5,390 | 5,660 | 5,360 | 5,640 | +5.22% | 55,200 | 447億715万 | +7.1% |
| 12/22 | 5,500 | 5,500 | 5,250 | 5,360 | -2.19% | 145,800 | 424億5548万 | +2.21% |
| 12/19 | 5,390 | 5,480 | 5,360 | 5,480 | +0.92% | 41,900 | 434億598万 | +4.64% |
| 12/18 | 5,360 | 5,440 | 5,320 | 5,430 | +1.12% | 22,200 | 430億994万 | +3.92% |
| 12/17 | 5,300 | 5,370 | 5,220 | 5,370 | +1.32% | 42,100 | 425億3469万 | +2.97% |
| 12/16 | 5,370 | 5,380 | 5,260 | 5,300 | -1.67% | 34,600 | 419億8024万 | +1.83% |
| 12/15 | 5,280 | 5,400 | 5,260 | 5,390 | +1.13% | 26,700 | 426億9311万 | +3.81% |
| 12/12 | 5,160 | 5,330 | 5,160 | 5,330 | +2.3% | 29,200 | 422億1786万 | +3.11% |
| 12/11 | 5,190 | 5,240 | 5,120 | 5,210 | +0.39% | 32,600 | 412億6736万 | +1.01% |
| 12/10 | 5,250 | 5,280 | 5,180 | 5,190 | -1.52% | 16,800 | 411億895万 | +0.82% |
| 12/09 | 5,380 | 5,380 | 5,240 | 5,270 | -1.13% | 18,400 | 417億4261万 | +2.51% |
| 12/08 | 5,180 | 5,330 | 5,170 | 5,330 | +3.09% | 31,100 | 422億1786万 | +3.88% |
| 12/05 | 5,190 | 5,220 | 5,130 | 5,170 | -0.96% | 21,500 | 409億5053万 | +0.98% |
| 12/04 | 5,170 | 5,240 | 5,170 | 5,220 | +1.16% | 9,500 | 413億4657万 | +1.89% |
| 12/03 | （IR情報）11:30 第2回無担保普通社債の発行に関するお知らせ |
| 12/03 | 5,190 | 5,230 | 5,120 | 5,160 | -0.39% | 19,200 | 408億7132万 | +0.88% |
| 12/02 | 5,210 | 5,220 | 5,080 | 5,180 | -0.77% | 40,000 | 410億2974万 | +1.21% |
| 12/01 | 5,440 | 5,450 | 5,220 | 5,220 | -3.33% | 27,900 | 413億4657万 | +2.05% |
| 11/28 | 5,390 | 5,400 | 5,330 | 5,400 | +0.93% | 43,700 | 427億7232万 | +5.68% |
| 11/27 | 5,250 | 5,350 | 5,250 | 5,350 | +1.9% | 65,800 | 423億7628万 | +4.9% |
| 11/26 | 5,330 | 5,340 | 5,250 | 5,250 | 0% | 57,000 | 415億8420万 | +3.14% |
| 11/25 | 5,150 | 5,380 | 5,120 | 5,250 | +2.74% | 103,000 | 415億8420万 | +3.27% |
| 11/21 | 4,990 | 5,140 | 4,990 | 5,110 | +0.39% | 23,900 | 404億7528万 | +0.79% |
| 11/20 | 4,995 | 5,100 | 4,970 | 5,090 | +3.35% | 43,800 | 403億1687万 | +0.49% |
| 11/19 | 5,040 | 5,040 | 4,880 | 4,925 | -1.89% | 38,100 | 390億994万 | -2.67% |
| 11/18 | 5,070 | 5,070 | 4,910 | 5,020 | -1.57% | 63,300 | 397億6241万 | -0.71% |
| 11/17 | （IR情報）15:30 販売用航空機譲渡のお知らせ |
| 11/17 | 5,150 | 5,190 | 5,050 | 5,100 | -1.54% | 31,400 | 403億9608万 | +0.99% |
| 11/14 | 5,100 | 5,210 | 5,100 | 5,180 | 0% | 36,700 | 410億2974万 | +2.53% |
| 11/13 | （IR情報）11:30 販売用航空機譲渡のお知らせ |
| 11/13 | 5,170 | 5,210 | 5,070 | 5,180 | -0.19% | 20,700 | 410億2974万 | +2.59% |
| 11/12 | 5,120 | 5,220 | 5,060 | 5,190 | +1.37% | 35,500 | 411億895万 | +2.89% |
| 11/11 | 4,980 | 5,120 | 4,940 | 5,120 | +3.02% | 62,200 | 405億5449万 | +1.61% |
| 11/10 | 4,890 | 4,975 | 4,855 | 4,970 | +3.11% | 34,200 | 393億6637万 | -1.19% |
| 11/07 | 4,950 | 5,010 | 4,800 | 4,820 | -4.55% | 73,100 | 381億7825万 | -4.08% |
| 11/06 | 4,980 | 5,070 | 4,975 | 5,050 | +1.71% | 34,700 | 400億4万 | +0.48% |
| 11/05 | 5,000 | 5,000 | 4,730 | 4,965 | -0.9% | 95,200 | 393億2677万 | -1.27% |
| 11/04 | 5,020 | 5,060 | 4,945 | 5,010 | -0.2% | 60,200 | 396億8320万 | -0.48% |
| 10/31 | 5,070 | 5,230 | 4,975 | 5,020 | -0.4% | 80,200 | 397億6241万 | -0.4% |
| 10/30 | 5,200 | 5,210 | 4,950 | 5,040 | -4.18% | 190,700 | 399億2083万 | -0.04% |
| 10/29 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/29 | （IR情報）11:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/29 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 5,060 | 5,360 | 5,030 | 5,260 | +4.78% | 279,900 | 416億6340万 | +4.3% |
| 10/28 | 5,240 | 5,240 | 4,990 | 5,020 | -4.02% | 52,700 | 397億6241万 | -0.42% |
| 10/27 | 5,100 | 5,330 | 5,090 | 5,230 | +2.55% | 68,700 | 414億2578万 | +3.67% |
| 10/24 | 5,150 | 5,150 | 5,080 | 5,100 | 0% | 32,100 | 403億9608万 | +1.29% |
| 10/23 | （IR情報）15:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 10/23 | （IR情報）15:30 オペレーティング・リース事業ファンドへの立替出資のお知らせ |
| 10/23 | 5,090 | 5,140 | 5,050 | 5,100 | -1.16% | 39,200 | 403億9608万 | +1.35% |
| 10/22 | 5,090 | 5,250 | 5,030 | 5,160 | +1.38% | 51,700 | 408億7132万 | +2.67% |
| 10/21 | 5,130 | 5,130 | 5,050 | 5,090 | 0% | 45,700 | 403億669万 | +1.46% |
| 10/20 | （IR情報）11:30 販売用航空機譲渡のお知らせ |
| 10/20 | 4,955 | 5,190 | 4,945 | 5,090 | +3.46% | 60,500 | 403億669万 | +1.66% |
| 10/17 | 4,930 | 5,020 | 4,900 | 4,920 | -1.3% | 41,200 | 389億6049万 | -1.58% |
| 10/16 | 5,000 | 5,040 | 4,940 | 4,985 | +0.4% | 23,000 | 394億7521万 | -0.2% |
| 10/15 | 4,805 | 4,975 | 4,775 | 4,965 | +3.33% | 22,600 | 393億1684万 | -0.54% |
| 10/14 | 4,800 | 4,895 | 4,755 | 4,805 | -1.33% | 58,800 | 380億4983万 | -3.77% |
| 10/10 | 5,150 | 5,150 | 4,870 | 4,870 | -5.62% | 57,300 | 385億6455万 | -2.52% |
| 10/09 | 5,150 | 5,190 | 5,110 | 5,160 | +0.98% | 31,100 | 408億6100万 | +3.37% |
| 10/08 | 5,040 | 5,110 | 5,010 | 5,110 | +1.19% | 12,700 | 404億6506万 | +2.65% |
| 10/07 | 5,080 | 5,140 | 5,040 | 5,050 | -0.39% | 19,800 | 399億8994万 | +1.67% |
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。
