日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/28	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
09/28	11:30 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
09/28	2,916	2,917	2,874	2,875	-0.86%	35,600	-	+3.6%
09/25	2,888	2,918	2,873	2,900	+1.29%	59,300	-	+4.84%
09/24	2,840	2,870	2,833	2,863	+0.95%	41,800	-	+3.73%
09/18	2,840	2,846	2,812	2,836	+0.5%	23,800	-	+2.83%
09/17	15:30 販売用航空機等(航空機用エンジン)購入のお知らせ
09/17	2,783	2,832	2,783	2,822	+1.47%	32,300	-	+2.36%
09/16	2,776	2,824	2,776	2,781	-0.75%	36,100	-	+0.94%
09/15	2,785	2,820	2,770	2,802	+1.48%	23,100	-	+1.71%
09/14	2,746	2,777	2,720	2,761	+0.69%	41,500	-	+0.29%
09/11	2,775	2,810	2,738	2,742	-1.58%	39,300	-	-0.44%
09/10	2,793	2,810	2,775	2,786	-1.1%	22,400	-	+1.05%
09/09	2,809	2,829	2,775	2,817	+0.28%	36,200	-	+2.25%
09/08	2,780	2,845	2,754	2,809	+0.64%	68,000	-	+2.11%
09/07	16:00 販売用航空機譲渡のお知らせ
09/07	16:00 販売用航空機購入のお知らせ
09/07	2,776	2,800	2,755	2,791	+0.54%	59,400	-	+1.53%
09/04	2,710	2,776	2,710	2,776	+1.95%	46,200	-	+0.91%
09/03	2,727	2,742	2,707	2,723	+0.74%	34,500	-	-1.02%
09/02	2,733	2,742	2,703	2,703	-1.6%	72,300	-	-1.99%
09/01	2,715	2,760	2,704	2,747	+0.99%	46,200	-	-0.47%
08/31	2,701	2,722	2,687	2,720	+0.22%	39,900	-	-1.56%
08/28	2,706	2,726	2,691	2,714	+0.33%	63,900	-	-1.84%
08/27	2,712	2,725	2,698	2,705	-0.26%	32,800	-	-2.28%
08/26	2,736	2,739	2,701	2,712	-0.04%	51,600	-	-2.16%
08/25	2,749	2,755	2,693	2,713	-1.09%	55,500	-	-2.2%
08/24	2,800	2,801	2,734	2,743	-0.69%	90,800	-	-1.01%
08/21	2,725	2,777	2,723	2,762	-0.04%	71,400	-	-0.32%
08/20	2,720	2,767	2,705	2,763	+3.48%	46,800	-	-0.25%
08/19	2,720	2,720	2,661	2,670	-2.63%	98,200	-	-3.54%
08/18	2,805	2,821	2,741	2,742	-2.35%	64,100	-	-0.98%
08/17	2,813	2,843	2,770	2,808	-0.18%	51,800	-	+1.52%
08/14	2,774	2,831	2,760	2,813	+1.59%	70,800	-	+1.99%
08/13	2,771	2,815	2,768	2,769	-0.36%	43,200	-	+0.62%
08/12	2,774	2,795	2,762	2,779	+0.8%	35,200	-	+1.09%
08/10	2,814	2,814	2,749	2,757	-0.76%	47,800	-	+0.4%
08/07	2,827	2,829	2,769	2,778	-1.35%	34,400	-	+1.28%
08/06	2,745	2,816	2,745	2,816	+2.77%	42,800	-	+2.81%
08/05	17:00 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
08/05	2,727	2,753	2,720	2,740	+1.07%	30,300	-	+0.29%
08/04	2,770	2,793	2,710	2,711	-2.2%	66,900	-	-0.66%
08/03	2,880	2,880	2,740	2,772	-2.05%	100,600	-	+1.58%
07/31	2,799	2,834	2,740	2,830	+2.02%	90,000	-	+3.93%
07/30	2,889	2,889	2,764	2,774	-4.84%	140,200	-	+2.17%
07/29	11:30 2027年3月期第1四半期決算説明資料
07/29	11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	2,789	2,964	2,750	2,915	+6.27%	413,500	-	+7.68%
07/28	2,800	2,820	2,740	2,743	-3.01%	72,200	-	+1.78%
07/27	2,795	2,832	2,781	2,828	+2.2%	58,700	-	+5.33%
07/24	2,795	2,795	2,760	2,767	-1.11%	105,500	-	+3.63%
07/23	2,787	2,815	2,787	2,798	+0.39%	42,800	-	+5.23%
07/22	2,802	2,819	2,760	2,787	+0.61%	57,200	-	+5.21%
07/21	2,674	2,787	2,673	2,770	+4.45%	141,400	-	+5.08%
07/17	2,702	2,715	2,611	2,652	-2.86%	103,100	-	+1.11%
07/16	2,739	2,772	2,720	2,730	-0.33%	45,200	-	+4.52%
07/15	2,702	2,739	2,690	2,739	+0.62%	34,900	-	+5.59%
07/14	2,680	2,735	2,680	2,722	+1.68%	49,000	-	+5.75%
07/13	2,698	2,704	2,635	2,677	+0.19%	46,800	-	+4.77%
07/10	2,631	2,700	2,631	2,672	+2.02%	24,400	-	+5.32%
07/09	2,643	2,643	2,607	2,619	-0.95%	44,400	-	+3.93%
07/08	2,698	2,698	2,639	2,644	-2.33%	49,200	-	+5.68%
07/07	2,716	2,745	2,703	2,707	+0.37%	53,300	-	+8.93%
07/06	2,683	2,719	2,683	2,697	0%	48,100	-	+9.37%
07/03	2,682	2,706	2,668	2,697	+0.86%	35,100	-	+10.26%
07/02	2,643	2,700	2,642	2,674	+1.33%	45,000	-	+10.04%
07/01	2,671	2,684	2,623	2,639	-1.27%	58,200	-	+9.37%
06/30	2,738	2,738	2,661	2,673	-0.89%	51,600	-	+11.47%
06/29	2,732	2,740	2,630	2,697	+2.47%	101,500	-	+13.18%
06/26	15:30 支配株主等に関する事項について
06/26	2,631	2,650	2,598	2,632	+0.11%	53,100	-	+11.1%
06/25	2,623	2,629	2,579	2,629	+2.18%	64,000	-	+11.63%
06/24	15:30 事業計画及び成長可能性に関する事項
06/24	2,620	2,640	2,558	2,573	-1.64%	96,700	-	+9.91%
06/23	2,669	2,691	2,606	2,616	+5.1%	209,800	-	+12.32%
06/22	2,441	2,489	2,440	2,489	+2.01%	44,300	-	+7.42%
06/19	2,528	2,549	2,418	2,440	-2.9%	66,100	-	+5.72%
06/18	2,559	2,576	2,510	2,513	-1.3%	70,900	-	+9.12%
06/17	2,470	2,555	2,452	2,546	+3.88%	95,300	-	+10.79%
06/16	11:30 販売用航空機譲渡のお知らせ
06/16	2,460	2,478	2,441	2,451	-0.08%	53,700	-	+6.89%
06/15	2,427	2,470	2,383	2,453	+3.2%	161,500	-	+6.98%
06/12	2,289	2,383	2,280	2,377	+4.67%	113,400	-	+3.53%
06/11	2,240	2,271	2,194	2,271	+0.84%	113,400	-	-1.3%
06/10	2,250	2,285	2,229	2,252	+0.4%	74,100	-	-2.64%
06/09	2,239	2,280	2,231	2,243	+0.58%	58,600	-	-3.49%
06/08	2,179	2,241	2,165	2,230	+0.04%	118,200	-	-4.54%
06/05	2,190	2,253	2,190	2,229	+2.06%	78,800	-	-4.99%
06/04	2,209	2,216	2,173	2,184	-1.71%	78,600	-	-7.54%
06/03	2,210	2,245	2,185	2,222	+0.45%	111,500	-	-6.76%
06/02	2,210	2,215	2,155	2,212	+0.14%	119,300	-	-7.99%
06/01	2,289	2,289	2,200	2,209	-3.96%	167,000	-	-8.94%
05/29	2,252	2,315	2,252	2,300	+2.04%	87,300	-	-6.2%
05/28	2,246	2,254	2,210	2,254	+0.13%	81,200	-	-8.89%
05/27	2,325	2,325	2,240	2,251	-2.55%	104,000	-	-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	-	-8.37%
05/25	2,327	2,349	2,298	2,336	+2.05%	94,300	-	-7.96%
05/22	2,320	2,325	2,283	2,289	+0.35%	80,200	-	-10.41%
05/21	2,278	2,324	2,263	2,281	+0.13%	85,700	-	-11.38%
05/20	2,329	2,329	2,252	2,278	-0.65%	84,000	-	-12.11%
05/19	2,281	2,333	2,279	2,293	+0.79%	68,300	-	-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	-	-13.37%
05/15	2,385	2,395	2,287	2,319	-2.44%	171,000	-	-12.19%
05/14	2,430	2,431	2,373	2,377	-2.3%	105,800	-	-10.34%
05/13	2,442	2,489	2,426	2,433	-0.94%	74,800	-	-8.5%
05/12	2,518	2,518	2,431	2,456	-2.19%	120,600	-	-7.88%
05/11	2,481	2,521	2,481	2,511	+0.24%	80,300	-	-6.03%
05/08	2,515	2,537	2,455	2,505	-2.34%	133,000	-	-6.29%
05/07	2,577	2,594	2,545	2,565	+1.46%	77,000	-	-4.18%
05/01	2,505	2,550	2,492	2,528	-0.67%	101,900	-	-5.88%
04/30	2,478	2,545	2,401	2,545	+2.33%	277,500	-	-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

SBIリーシングサービス（5834）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート