| 2026 |
| 06/03 | 2,210 | 2,245 | 2,185 | 2,222 | +0.45% | 111,500 | 352億6669万 | -6.76% |
| 06/02 | 2,210 | 2,215 | 2,155 | 2,212 | +0.14% | 119,300 | 351億797万 | -7.99% |
| 06/01 | 2,289 | 2,289 | 2,200 | 2,209 | -3.96% | 167,000 | 350億6036万 | -8.94% |
| 05/29 | 2,252 | 2,315 | 2,252 | 2,300 | +2.04% | 87,300 | 365億468万 | -6.2% |
| 05/28 | 2,246 | 2,254 | 2,210 | 2,254 | +0.13% | 81,200 | 357億7458万 | -8.89% |
| 05/27 | 2,325 | 2,325 | 2,240 | 2,251 | -2.55% | 104,000 | 357億2697万 | -9.89% |
| 05/26 | 11:30 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 |
| 05/26 | 2,344 | 2,354 | 2,298 | 2,310 | -1.11% | 74,700 | 366億6339万 | -8.37% |
| 05/25 | 2,327 | 2,349 | 2,298 | 2,336 | +2.05% | 94,300 | 370億7605万 | -7.96% |
| 05/22 | 2,320 | 2,325 | 2,283 | 2,289 | +0.35% | 80,200 | 363億3009万 | -10.41% |
| 05/21 | 2,278 | 2,324 | 2,263 | 2,281 | +0.13% | 85,700 | 362億311万 | -11.38% |
| 05/20 | 2,329 | 2,329 | 2,252 | 2,278 | -0.65% | 84,000 | 361億5550万 | -12.11% |
| 05/19 | 2,281 | 2,333 | 2,279 | 2,293 | +0.79% | 68,300 | 363億9357万 | -12.08% |
| 05/18 | 11:30 販売用航空機譲渡のお知らせ |
| 05/18 | 2,300 | 2,300 | 2,252 | 2,275 | -1.9% | 124,600 | 361億789万 | -13.37% |
| 05/15 | 2,385 | 2,395 | 2,287 | 2,319 | -2.44% | 171,000 | 368億624万 | -12.19% |
| 05/14 | 2,430 | 2,431 | 2,373 | 2,377 | -2.3% | 105,800 | 377億2679万 | -10.34% |
| 05/13 | 2,442 | 2,489 | 2,426 | 2,433 | -0.94% | 74,800 | 386億1560万 | -8.5% |
| 05/12 | 2,518 | 2,518 | 2,431 | 2,456 | -2.19% | 120,600 | 389億8064万 | -7.88% |
| 05/11 | 2,481 | 2,521 | 2,481 | 2,511 | +0.24% | 80,300 | 398億5358万 | -6.03% |
| 05/08 | 2,515 | 2,537 | 2,455 | 2,505 | -2.34% | 133,000 | 397億5835万 | -6.29% |
| 05/07 | 2,577 | 2,594 | 2,545 | 2,565 | +1.46% | 77,000 | 407億1065万 | -4.18% |
| 05/01 | 2,505 | 2,550 | 2,492 | 2,528 | -0.67% | 101,900 | 401億2340万 | -5.88% |
| 04/30 | 2,478 | 2,545 | 2,401 | 2,545 | +2.33% | 277,500 | 403億9322万 | -5.67% |
| 04/28 | 11:30 2026年3月期決算説明資料 |
| 04/28 | 11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 11:30 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 |
| 04/28 | 11:30 剰余金の配当(増配)に関するお知らせ |
| 04/28 | 2,751 | 2,763 | 2,419 | 2,487 | -5.8% | 522,100 | 394億7266万 | -8.26% |
| 04/27 | 2,710 | 2,710 | 2,624 | 2,640 | -2.62% | 99,100 | 419億102万 | -3.05% |
| 04/24 | 2,735 | 2,745 | 2,657 | 2,711 | -0.99% | 74,200 | 430億2790万 | -0.55% |
| 04/23 | 2,742 | 2,783 | 2,686 | 2,738 | -0.83% | 78,300 | 434億5644万 | +0.26% |
| 04/22 | 2,850 | 2,850 | 2,746 | 2,761 | -3.63% | 72,500 | 438億2148万 | +0.77% |
| 04/21 | 2,862 | 2,883 | 2,827 | 2,865 | +1.24% | 58,100 | 454億7213万 | +4.33% |
| 04/20 | 2,899 | 2,899 | 2,811 | 2,830 | -1.5% | 74,500 | 449億1662万 | +3.1% |
| 04/17 | 2,823 | 2,873 | 2,791 | 2,873 | +2.31% | 78,600 | 455億9910万 | +4.62% |
| 04/16 | 2,756 | 2,814 | 2,750 | 2,808 | +2.52% | 62,400 | 445億6745万 | +2.18% |
| 04/15 | 16:00 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 |
| 04/15 | 2,796 | 2,805 | 2,712 | 2,739 | -0.94% | 64,800 | 434億7231万 | -0.54% |
| 04/14 | 2,779 | 2,786 | 2,705 | 2,765 | -0.14% | 96,000 | 438億8497万 | +0.04% |
| 04/13 | 2,700 | 2,781 | 2,680 | 2,769 | +1.54% | 80,500 | 439億4846万 | +0.07% |
| 04/10 | 2,712 | 2,749 | 2,696 | 2,727 | +1.68% | 71,100 | 432億8185万 | -1.69% |
| 04/09 | 2,749 | 2,750 | 2,667 | 2,682 | -2.33% | 51,000 | 425億6763万 | -3.7% |
| 04/08 | 2,749 | 2,768 | 2,700 | 2,746 | +3.66% | 72,900 | 435億8341万 | -1.68% |
| 04/07 | 2,580 | 2,658 | 2,580 | 2,649 | +2.99% | 48,100 | 420億4386万 | -5.63% |
| 04/06 | 2,620 | 2,620 | 2,572 | 2,572 | -0.19% | 37,500 | 408億2175万 | -8.96% |
| 04/03 | 2,623 | 2,650 | 2,573 | 2,577 | -0.77% | 48,300 | 409億111万 | -9.67% |
| 04/02 | 2,626 | 2,685 | 2,581 | 2,597 | -0.88% | 67,300 | 412億1854万 | -9.76% |
| 04/01 | 11:30 販売用航空機譲渡のお知らせ |
| 04/01 | 2,617 | 2,620 | 2,538 | 2,620 | +4.09% | 75,100 | 415億8359万 | -9.66% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 2,560 | 2,601 | 2,483 | 2,517 | -3.27% | 189,600 | 399億4881万 | -13.83% |
| 03/30 | 2,563 | 2,698 | 2,558 | 2,602 | -6.91% | 99,900 | 412億9790万 | -11.8% |
| 03/27 | 2,780 | 2,860 | 2,750 | 2,795 | -1.24% | 182,800 | 443億6112万 | -6.24% |
| 03/26 | 2,945 | 2,945 | 2,795 | 2,830 | -1.22% | 64,000 | 449億1662万 | -5.73% |
| 03/25 | 11:30 販売用航空機購入のお知らせ |
| 03/25 | 2,835 | 2,890 | 2,815 | 2,865 | +2.87% | 62,000 | 454億7213万 | -5.13% |
| 03/24 | 2,815 | 2,830 | 2,735 | 2,785 | +2.58% | 76,200 | 442億240万 | -8.36% |
| 03/23 | 2,805 | 2,825 | 2,715 | 2,715 | -4.9% | 115,600 | 430億5990万 | -11.42% |
| 03/19 | 2,900 | 2,910 | 2,845 | 2,855 | -3.22% | 81,800 | 452億8030万 | -7.78% |
| 03/18 | 2,970 | 2,970 | 2,915 | 2,950 | +1.55% | 82,400 | 467億8700万 | -5.42% |
| 03/17 | 2,890 | 2,960 | 2,870 | 2,905 | +2.29% | 60,800 | 460億7330万 | -7.51% |
| 03/16 | 2,855 | 2,880 | 2,830 | 2,840 | -1.22% | 60,800 | 450億4240万 | -10.27% |
| 03/13 | 2,875 | 2,925 | 2,850 | 2,875 | -1.2% | 64,400 | 455億9750万 | -9.85% |
| 03/12 | 2,955 | 2,955 | 2,875 | 2,910 | -1.52% | 45,000 | 461億5260万 | -9.49% |
| 03/11 | 3,010 | 3,040 | 2,955 | 2,955 | -1.34% | 60,000 | 468億6630万 | -8.71% |
| 03/10 | 2,925 | 3,040 | 2,925 | 2,995 | +5.64% | 104,200 | 475億70万 | -7.87% |
| 03/09 | 15:30 株主優待制度の導入に関するお知らせ |
| 03/09 | 2,760 | 2,835 | 2,730 | 2,835 | -4.22% | 150,200 | 449億6310万 | -13.12% |
| 03/06 | 2,960 | 2,975 | 2,900 | 2,960 | -1.5% | 68,200 | 469億4560万 | -9.51% |
| 03/05 | 2,910 | 3,070 | 2,910 | 3,005 | +5.07% | 194,800 | 476億5930万 | -8.16% |
| 03/04 | 3,015 | 3,040 | 2,770 | 2,860 | -7.74% | 226,400 | 453億5960万 | -12.65% |
| 03/03 | 3,105 | 3,190 | 3,075 | 3,100 | -0.48% | 94,800 | 491億6600万 | -5.43% |
| 03/02 | 3,175 | 3,175 | 3,100 | 3,115 | -4.74% | 137,600 | 494億390万 | -4.89% |
| 02/27 | 3,185 | 3,275 | 3,185 | 3,270 | +2.67% | 22,600 | 518億6220万 | -0.03% |
| 02/26 | 3,180 | 3,225 | 3,180 | 3,185 | +1.27% | 35,800 | 505億1410万 | -2.3% |
| 02/25 | 3,145 | 3,180 | 3,110 | 3,145 | -0.16% | 52,800 | 498億7970万 | -3.35% |
| 02/24 | 3,250 | 3,255 | 3,115 | 3,150 | -2.93% | 177,600 | 499億5900万 | -3.08% |
| 02/20 | 3,355 | 3,360 | 3,240 | 3,245 | -3.85% | 95,400 | 514億4493万 | -0.15% |
| 02/19 | 11:30 販売用航空機譲渡のお知らせ |
| 02/19 | 3,370 | 3,395 | 3,315 | 3,375 | +1.5% | 49,000 | 535億590万 | +4.1% |
| 02/18 | 3,270 | 3,370 | 3,250 | 3,325 | +1.68% | 77,000 | 527億1322万 | +3.1% |
| 02/17 | 3,360 | 3,365 | 3,270 | 3,270 | -2.68% | 96,200 | 518億4127万 | +1.84% |
| 02/16 | 3,445 | 3,445 | 3,320 | 3,360 | -2.18% | 73,800 | 532億6809万 | +5.03% |
| 02/13 | 3,510 | 3,510 | 3,415 | 3,435 | -1.29% | 57,000 | 544億5711万 | +7.95% |
| 02/12 | 11:30 販売用航空機譲渡のお知らせ |
| 02/12 | 3,420 | 3,525 | 3,410 | 3,480 | +1.75% | 84,400 | 551億7052万 | +10.02% |
| 02/10 | 3,505 | 3,540 | 3,420 | 3,420 | -2.43% | 62,200 | 542億1931万 | +8.88% |
| 02/09 | 3,560 | 3,570 | 3,480 | 3,505 | -0.14% | 63,800 | 555億6686万 | +12.34% |
| 02/06 | 3,450 | 3,515 | 3,450 | 3,510 | +1.74% | 85,400 | 556億4613万 | +13.34% |
| 02/05 | 3,550 | 3,550 | 3,445 | 3,450 | -1.71% | 68,000 | 546億9492万 | +12.3% |
| 02/04 | 3,510 | 3,530 | 3,460 | 3,510 | +1.3% | 78,200 | 556億4613万 | +15.23% |
| 02/03 | 3,455 | 3,495 | 3,395 | 3,465 | +4.84% | 94,600 | 549億3272万 | +14.77% |
| 02/02 | 3,255 | 3,430 | 3,255 | 3,305 | +0.61% | 166,200 | 523億9614万 | +10.35% |
| 01/30 | 3,145 | 3,290 | 3,110 | 3,285 | +7.7% | 226,000 | 520億7907万 | +10.42% |
| 01/29 | 11:30 2026年3月期第3四半期決算説明資料 |
| 01/29 | 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 | 11:30 期末配当予想の決定に関するお知らせ |
| 01/29 | 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 | 11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 11:30 販売用航空機購入のお知らせ |
| 01/29 | 3,020 | 3,140 | 2,885 | 3,050 | +2.18% | 370,600 | 483億5348万 | +3.35% |
| 01/28 | 3,060 | 3,060 | 2,960 | 2,985 | -2.13% | 76,200 | 473億2299万 | +1.57% |
| 01/27 | 2,980 | 3,050 | 2,955 | 3,050 | +3.21% | 36,200 | 483億5348万 | +4.17% |
| 01/26 | 2,985 | 2,995 | 2,935 | 2,955 | -2.48% | 101,200 | 468億4738万 | +1.44% |
| 01/23 | 3,035 | 3,090 | 3,025 | 3,030 | +0.5% | 38,000 | 480億3640万 | +4.45% |
| 01/22 | 3,000 | 3,040 | 2,980 | 3,015 | +0.84% | 31,400 | 477億9860万 | +4.4% |
| 01/21 | 2,990 | 3,025 | 2,980 | 2,990 | -1.81% | 36,800 | 474億226万 | +4.04% |
| 01/20 | 3,090 | 3,095 | 3,040 | 3,045 | -0.16% | 37,000 | 482億7421万 | +6.54% |
| 01/19 | 3,125 | 3,125 | 3,030 | 3,050 | -3.02% | 68,600 | 483億5348万 | +7.39% |
| 01/16 | 3,055 | 3,145 | 3,055 | 3,145 | +3.45% | 94,000 | 498億5957万 | +11.37% |
| 01/15 | 2,950 | 3,040 | 2,945 | 3,040 | +3.05% | 89,200 | 481億9494万 | +8.42% |
| 01/14 | 2,985 | 3,025 | 2,945 | 2,950 | -1.01% | 36,800 | 467億6812万 | +5.89% |
| 01/13 | 3,040 | 3,040 | 2,980 | 2,980 | +0.17% | 50,400 | 472億4372万 | +7.46% |
| 01/09 | 2,960 | 3,010 | 2,950 | 2,975 | +1.36% | 49,200 | 471億6446万 | +7.91% |
| 01/08 | 2,955 | 2,965 | 2,930 | 2,935 | -0.68% | 23,400 | 465億3031万 | +7.08% |
| 01/07 | 2,930 | 2,975 | 2,910 | 2,955 | +1.03% | 43,400 | 468億4738万 | +8.32% |
| 01/06 | 2,900 | 2,940 | 2,900 | 2,925 | +0.86% | 37,200 | 463億7178万 | +7.62% |
| 01/05 | 2,945 | 2,985 | 2,885 | 2,900 | -0.51% | 107,000 | 459億7544万 | +7.09% |
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。
