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
10/29	1,269	1,271	1,264	1,269	+0.4%	752,500	-	-1.55%
10/28	1,283	1,283	1,263	1,264	-0.86%	505,200	-	-2.24%
10/27	1,285	1,285	1,269	1,275	-0.31%	424,600	-	-1.7%
10/26	1,263	1,279	1,261	1,279	+1.11%	440,300	-	-1.69%
10/23	（IR情報）11:10 第38回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ
10/23	1,278	1,279	1,260	1,265	-0.55%	421,700	-	-2.99%
10/22	1,279	1,279	1,269	1,272	+0.08%	419,000	-	-2.75%
10/21	1,269	1,273	1,263	1,271	+0.95%	382,700	-	-3.05%
10/20	1,278	1,278	1,258	1,259	-1.64%	433,400	-	-4.19%
10/19	1,289	1,294	1,280	1,280	-0.23%	464,300	-	-2.81%
10/16	1,279	1,284	1,267	1,283	+1.66%	572,800	-	-2.8%
10/15	1,266	1,271	1,253	1,262	-0.32%	514,000	-	-4.68%
10/14	1,273	1,275	1,261	1,266	-0.55%	561,900	-	-4.67%
10/13	1,253	1,277	1,252	1,273	+2.09%	507,500	-	-4.5%
10/09	1,263	1,265	1,247	1,247	-0.32%	517,700	-	-6.73%
10/08	1,262	1,262	1,237	1,251	-1.34%	752,300	-	-6.85%
10/07	1,286	1,288	1,267	1,268	-1.4%	701,000	-	-5.93%
10/06	1,290	1,291	1,280	1,286	+0.31%	445,700	-	-4.88%
10/05	1,290	1,290	1,275	1,282	-0.39%	765,500	-	-5.46%
10/02	1,304	1,304	1,286	1,287	-1.83%	639,600	-	-5.37%
10/01	（IR情報）15:30 人事異動に関するお知らせ
10/01	1,330	1,331	1,303	1,311	-1.87%	720,800	-	-3.89%
09/30	1,326	1,336	1,317	1,336	+0.91%	666,200	-	-2.2%
09/29	1,330	1,340	1,321	1,324	-3.29%	795,600	-	-3.22%
09/28	1,386	1,386	1,365	1,369	-0.65%	759,900	-	0%
09/25	1,370	1,383	1,366	1,378	+1.25%	561,000	-	+0.73%
09/24	1,379	1,379	1,359	1,361	-0.37%	688,500	-	-0.44%
09/18	1,380	1,383	1,360	1,366	-0.8%	573,500	-	-0.07%
09/17	1,363	1,378	1,361	1,377	+1.03%	387,400	-	+0.73%
09/16	1,363	1,371	1,357	1,363	+0.59%	359,000	-	-0.22%
09/15	1,370	1,373	1,350	1,355	-0.95%	511,000	-	-0.81%
09/14	1,354	1,368	1,352	1,368	+1.63%	541,500	-	+0.22%
09/11	1,330	1,354	1,328	1,346	-0.15%	489,200	-	-1.39%
09/10	1,339	1,353	1,336	1,348	+0.37%	417,300	-	-1.25%
09/09	1,350	1,352	1,339	1,343	-0.96%	513,300	-	-1.47%
09/08	1,360	1,364	1,351	1,356	-0.88%	412,900	-	-0.44%
09/07	1,367	1,377	1,360	1,368	0%	472,200	-	+0.44%
09/04	1,395	1,395	1,362	1,368	-1.79%	512,100	-	+0.44%
09/03	1,391	1,401	1,389	1,393	+0.51%	533,900	-	+2.35%
09/02	1,380	1,393	1,374	1,386	-0.14%	483,100	-	+1.91%
09/01	1,375	1,394	1,370	1,388	+1.02%	713,800	-	+2.21%
08/31	1,371	1,375	1,364	1,374	-0.36%	1,362,300	-	+1.33%
08/28	1,375	1,390	1,371	1,379	-0.07%	569,100	-	+1.85%
08/27	1,384	1,392	1,375	1,380	-0.29%	376,900	-	+2.07%
08/26	1,380	1,387	1,378	1,384	+0.58%	339,800	-	+2.52%
08/25	1,375	1,382	1,364	1,376	+0.36%	398,900	-	+2.15%
08/24	1,377	1,383	1,368	1,371	-0.29%	581,700	-	+2.01%
08/21	1,365	1,381	1,363	1,375	+0.81%	665,100	-	+2.54%
08/20	1,353	1,365	1,347	1,364	+1.56%	785,000	-	+1.87%
08/19	1,354	1,354	1,336	1,343	-0.59%	671,200	-	+0.52%
08/18	1,348	1,361	1,346	1,351	-0.07%	620,300	-	+1.27%
08/17	1,362	1,364	1,347	1,352	-0.52%	521,200	-	+1.5%
08/14	1,354	1,361	1,350	1,359	+0.22%	473,600	-	+2.1%
08/13	1,363	1,366	1,347	1,356	-0.15%	509,300	-	+2.03%
08/12	1,356	1,366	1,350	1,358	+0.89%	440,100	-	+2.34%
08/10	1,356	1,356	1,338	1,346	-0.74%	609,900	-	+1.66%
08/07	1,343	1,361	1,337	1,356	+1.19%	724,800	-	+2.65%
08/06	1,321	1,343	1,318	1,340	+1.44%	514,500	-	+1.75%
08/05	1,319	1,328	1,313	1,321	+0.3%	540,400	-	+0.61%
08/04	1,338	1,338	1,313	1,317	-1.35%	646,400	-	+0.53%
08/03	1,360	1,361	1,323	1,335	-2.41%	814,300	-	+2.06%
07/31	1,345	1,409	1,344	1,368	+1.71%	1,495,700	-	+4.91%
07/30	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	（IR情報）15:30 株式給付信託(BBT-RS)への追加拠出に関するお知らせ
07/30	1,350	1,357	1,335	1,345	-1.68%	614,700	-	+3.54%
07/29	（IR情報）18:30 連結子会社保有物件に関するお知らせ
07/29	1,347	1,372	1,342	1,368	+2.24%	721,000	-	+5.64%
07/28	1,350	1,351	1,336	1,338	-0.52%	583,700	-	+3.64%
07/27	1,340	1,348	1,332	1,345	+1.43%	590,700	-	+4.43%
07/24	1,318	1,328	1,313	1,326	-0.08%	524,400	-	+3.19%
07/23	（IR情報）11:30 第36回、第37回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ
07/23	1,326	1,329	1,319	1,327	+0.08%	590,400	-	+3.51%
07/22	1,319	1,332	1,312	1,326	+0.61%	813,800	-	+3.59%
07/21	1,315	1,326	1,308	1,318	+1.85%	586,400	-	+3.13%
07/17	1,310	1,315	1,288	1,294	-0.84%	685,400	-	+1.33%
07/16	1,311	1,323	1,303	1,305	-0.31%	475,300	-	+2.27%
07/15	1,320	1,322	1,306	1,309	+0.15%	407,200	-	+2.67%
07/14	1,304	1,313	1,298	1,307	+0.93%	487,400	-	+2.67%
07/13	1,309	1,310	1,290	1,295	-0.08%	489,700	-	+1.89%
07/10	1,313	1,313	1,294	1,296	-1.07%	685,500	-	+2.05%
07/09	1,305	1,316	1,298	1,310	-0.46%	621,800	-	+3.31%
07/08	（5%ルール）みずほ証券（0.49%）みずほ FG（23.11%）アセットマネジメントOne（1.36%）みずほ信託銀行（0.8%）
07/08	1,311	1,322	1,307	1,316	+1.15%	921,400	-	+4.03%
07/07	1,305	1,316	1,297	1,301	+0.46%	740,100	-	+3.09%
07/06	1,270	1,295	1,265	1,295	+2.61%	574,900	-	+2.86%
07/03	1,265	1,273	1,252	1,262	+0.96%	1,625,500	-	+0.4%
07/02	1,250	1,255	1,243	1,250	+0.81%	954,400	-	-0.71%
07/01	（IR情報）15:30 第三者割当による種類株式発行の払込完了に関するお知らせ
07/01	（5%ルール）日鉄興和不動産（8.69%）
07/01	1,255	1,261	1,239	1,240	-1.35%	539,600	-	-1.67%
06/30	1,260	1,269	1,255	1,257	0%	529,600	-	-0.48%
06/29	1,262	1,263	1,245	1,257	+0.8%	672,100	-	-0.63%
06/26	1,245	1,253	1,241	1,247	+0.24%	529,800	-	-1.58%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	1,260	1,260	1,244	1,244	-0.24%	485,800	-	-2.05%
06/24	（IR情報）15:30 人事異動に関するお知らせ
06/24	1,253	1,265	1,247	1,247	-0.4%	510,200	-	-2.2%
06/23	1,263	1,267	1,252	1,252	-0.87%	420,700	-	-2.11%
06/22	1,268	1,271	1,260	1,263	-0.47%	378,500	-	-1.64%
06/19	1,267	1,275	1,259	1,269	+0.08%	428,700	-	-1.4%
06/18	1,277	1,279	1,262	1,268	-0.39%	409,800	-	-1.78%
06/17	1,295	1,303	1,273	1,273	-0.78%	474,600	-	-1.93%
06/16	1,280	1,290	1,270	1,283	-0.54%	296,600	-	-1.69%
06/15	1,279	1,294	1,277	1,290	+1.49%	862,800	-	-1.6%
06/12	1,262	1,275	1,259	1,271	+0.47%	781,200	-	-3.42%
06/11	1,273	1,277	1,258	1,265	-0.63%	545,200	-	-4.24%
06/10	1,269	1,281	1,262	1,273	+0.95%	623,000	-	-4.14%
06/09	1,258	1,271	1,255	1,261	+0.8%	501,000	-	-5.4%
06/08	1,251	1,260	1,237	1,251	-0.48%	619,700	-	-6.64%
06/05	1,248	1,263	1,243	1,257	+2.28%	601,300	-	-6.75%
06/04	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/04	1,231	1,239	1,224	1,229	-0.32%	461,800	-	-9.23%

みずほリース（8425）のイベントチャート

2026/06/04～2026/10/29

イベント情報＆株価推移

開示資料

決算

株式

チャート