日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/20	1,051	1,056	1,040	1,041	-0.48%	441,700	2942億5561万	+0.39%
05/19	1,035	1,049	1,033	1,046	+0.29%	435,300	2956億6894万	+1.06%
05/16	1,060	1,061	1,037	1,043	-1.04%	508,100	2948億2095万	+1.16%
05/15	1,057	1,058	1,041	1,054	-0.47%	380,900	2979億3028万	+2.53%
05/14	1,065	1,076	1,040	1,059	-1.67%	938,400	2993億4361万	+3.52%
05/13	15:30 役員の異動に関するお知らせ
05/13	15:30 剰余金の配当(増配)に関するお知らせ
05/13	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/13	1,093	1,102	1,077	1,077	-1.28%	486,400	3044億3160万	+5.59%
05/12	1,090	1,094	1,080	1,091	+0.18%	293,300	3083億8893万	+7.17%
05/09	1,068	1,096	1,066	1,089	+3.03%	646,800	3078億2360万	+7.19%
05/08	1,049	1,062	1,045	1,057	+0.67%	266,400	2987億7827万	+4.14%
05/07	1,042	1,056	1,039	1,050	+0.77%	374,200	2967億9961万	+3.55%
05/02	1,048	1,053	1,042	1,042	-1.04%	249,200	2945億3828万	+2.76%
05/01	1,046	1,053	1,042	1,053	+0.19%	227,100	2976億4761万	+3.64%
04/30	1,038	1,051	1,028	1,051	+0.48%	486,200	2970億8228万	+3.34%
04/28	1,039	1,047	1,035	1,046	+0.77%	282,400	2956億6894万	+2.85%
04/25	1,031	1,042	1,030	1,038	+0.48%	280,700	2934億761万	+1.96%
04/24	17:00 日鉄興和不動産株式会社の株式購入及び同社との間の資本業務提携契約の締結に関するお知らせ
04/24	1,036	1,041	1,032	1,033	-0.19%	155,000	2919億9428万	+1.37%
04/23	1,040	1,041	1,031	1,035	+0.39%	408,100	2925億5962万	+1.37%
04/22	1,020	1,032	1,017	1,031	+0.98%	236,500	2914億2895万	+0.88%
04/21	1,020	1,024	1,012	1,021	0%	160,500	2886億229万	-0.2%
04/18	1,006	1,023	1,004	1,021	+1.9%	266,000	2886億229万	-0.29%
04/17	994	1,002	990	1,002	+1.01%	227,100	2832億3163万	-2.24%
04/16	992	993	986	992	+0.3%	242,400	2804億496万	-3.41%
04/15	997	998	987	989	0%	226,300	2795億5697万	-3.79%
04/14	988	994	983	989	+0.71%	357,700	2795億5697万	-3.98%
04/11	955	985	948	982	-0.3%	575,700	2775億7830万	-4.84%
04/10	1,000	1,003	981	985	+4.01%	722,100	2784億2630万	-4.74%
04/09	949	952	928	947	-2.87%	923,000	2676億8498万	-8.59%
04/08	955	988	952	975	+5.86%	690,100	2755億9964万	-6.25%
04/07	912	950	886	921	-6.69%	1,058,500	2603億3566万	-11.7%
04/04	1,004	1,007	969	987	-3.14%	1,073,700	2789億9163万	-5.73%
04/03	1,011	1,023	1,009	1,019	-2.21%	636,300	2880億3695万	-2.86%
04/02	1,063	1,067	1,038	1,042	-1.33%	302,500	2945億3828万	-0.67%
04/01	1,058	1,067	1,048	1,056	+1.25%	493,200	2984億9561万	+0.67%
03/31	1,043	1,051	1,025	1,043	-1.6%	689,700	2948億2095万	-0.38%
03/28	1,051	1,066	1,047	1,060	-1.85%	513,800	2996億2627万	+1.24%
03/27	1,070	1,080	1,064	1,080	+0.93%	599,700	3052億7960万	+3.35%
03/26	1,068	1,071	1,062	1,070	+0.09%	370,500	3024億5294万	+2.49%
03/25	1,072	1,072	1,061	1,069	0%	267,600	3021億7027万	+2.59%
03/24	1,069	1,071	1,058	1,069	0%	325,200	3021億7027万	+2.69%
03/21	1,067	1,075	1,066	1,069	+0.28%	438,200	3021億7027万	+2.69%
03/19	1,065	1,071	1,063	1,066	+0.09%	240,100	3013億2227万	+2.5%
03/18	1,062	1,070	1,061	1,065	+0.85%	288,300	3010億3960万	+2.6%
03/17	1,054	1,059	1,049	1,056	+0.67%	317,600	2984億9561万	+1.73%
03/14	15:30 人事異動に関するお知らせ
03/14	1,045	1,062	1,045	1,049	0%	670,000	2965億1694万	+1.16%
03/13	1,042	1,052	1,036	1,049	+1.25%	499,300	2965億1694万	+1.25%
03/12	1,022	1,036	1,021	1,036	+1.17%	411,500	2928億4228万	+0.19%
03/11	1,028	1,028	1,015	1,024	-0.78%	602,900	2894億5029万	-0.87%
03/10	1,044	1,045	1,030	1,032	-0.77%	399,600	2917億1162万	-0.1%
03/07	15:30 役員異動並びに組織変更に関するお知らせ
03/07	1,038	1,045	1,030	1,040	-0.38%	454,900	2939億7295万	+0.78%
03/06	1,048	1,052	1,043	1,044	+0.38%	242,500	2951億361万	+1.16%
03/05	1,037	1,041	1,031	1,040	+0.29%	326,700	2939億7295万	+0.87%
03/04	1,047	1,051	1,033	1,037	-0.86%	254,200	2931億2495万	+0.68%
03/03	1,038	1,047	1,036	1,046	+1.45%	301,400	2956億6894万	+1.65%
02/28	1,039	1,049	1,029	1,031	-0.67%	759,900	2914億2895万	+0.39%
02/27	1,026	1,039	1,023	1,038	+1.17%	291,700	2934億761万	+1.17%
02/26	1,025	1,026	1,014	1,026	+0.1%	428,600	2900億1562万	+0.1%
02/25	1,020	1,027	1,017	1,025	+0.49%	335,600	2897億3295万	0%
02/21	1,020	1,024	1,014	1,020	-0.2%	431,900	2883億1962万	-0.39%
02/20	1,027	1,027	1,018	1,022	-0.68%	304,800	2888億8495万	-0.1%
02/19	1,038	1,049	1,028	1,029	-0.77%	305,600	2908億6362万	+0.59%
02/18	1,039	1,042	1,026	1,037	-0.19%	392,100	2931億2495万	+1.47%
02/17	1,049	1,050	1,039	1,039	-0.67%	288,200	2936億9028万	+1.76%
02/14	1,050	1,050	1,039	1,046	-0.38%	232,200	2956億6894万	+2.45%
02/13	1,044	1,050	1,041	1,050	+0.86%	280,700	2967億9961万	+2.84%
02/12	1,045	1,045	1,034	1,041	+0.1%	315,300	2942億5561万	+1.96%
02/10	1,048	1,052	1,038	1,040	-0.48%	331,100	2939億7295万	+1.86%
02/07	1,046	1,051	1,041	1,045	+0.19%	397,400	2953億8628万	+2.25%
02/06	1,032	1,051	1,026	1,043	+2.86%	1,011,700	2948億2095万	+2.05%
02/05	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
02/05	1,010	1,019	1,009	1,014	+0.9%	690,300	2866億2362万	-0.78%
02/04	1,014	1,015	1,005	1,005	-0.2%	576,800	2840億7963万	-1.76%
02/03	15:30 人事異動に関するお知らせ
02/03	1,016	1,017	1,005	1,007	-1.18%	584,500	2846億4496万	-1.66%
01/31	1,025	1,026	1,014	1,019	-0.49%	263,300	2880億3695万	-0.49%
01/30	1,020	1,024	1,012	1,024	+0.2%	376,100	2894億5029万	+0.1%
01/29	1,025	1,029	1,021	1,022	-0.1%	649,000	2888億8495万	-0.1%
01/28	1,022	1,025	1,017	1,023	+0.29%	461,900	2891億6762万	+0.1%
01/27	1,015	1,020	1,010	1,020	+1.39%	428,200	2883億1962万	-0.1%
01/24	15:30 連結子会社による固定資産の譲渡に関するお知らせ
01/24	1,010	1,013	1,005	1,006	-0.2%	487,200	2843億6229万	-1.37%
01/23	1,006	1,009	1,003	1,008	+0.2%	326,700	2849億2763万	-1.18%
01/22	1,010	1,012	1,005	1,006	-0.2%	311,500	2843億6229万	-1.37%
01/21	1,019	1,020	1,008	1,008	-0.59%	251,800	2849億2763万	-1.18%
01/20	1,012	1,019	1,010	1,014	+0.6%	285,300	2866億2362万	-0.59%
01/17	1,007	1,012	1,002	1,008	+0.1%	430,500	2849億2763万	-1.18%
01/16	1,015	1,020	1,005	1,007	-0.3%	505,900	2846億4496万	-1.18%
01/15	1,014	1,017	1,008	1,010	+0.2%	462,900	2854億9296万	-0.88%
01/14	1,015	1,018	1,003	1,008	-1.18%	526,500	2849億2763万	-1.08%
01/10	1,026	1,027	1,012	1,020	-0.97%	436,700	2883億1962万	+0.1%
01/09	1,036	1,037	1,027	1,030	-0.87%	372,400	2911億4628万	+1.08%
01/08	1,047	1,055	1,038	1,039	-0.86%	394,000	2936億9028万	+2.06%
01/07	1,062	1,064	1,048	1,048	-1.04%	513,900	2962億3428万	+3.15%
01/06	1,060	1,065	1,054	1,059	+0.28%	498,500	2993億4361万	+4.33%
2024
12/30	1,059	1,067	1,054	1,056	+0.09%	429,400	2984億9561万	+4.24%
12/27	1,050	1,056	1,049	1,055	+1.25%	391,600	2982億1294万	+4.35%
12/26	1,030	1,042	1,030	1,042	+1.17%	444,800	2945億3828万	+3.17%
12/25	1,033	1,033	1,020	1,030	+0.19%	288,800	2911億4628万	+2.08%
12/24	1,019	1,031	1,013	1,028	+1.78%	422,200	2905億8095万	+1.88%
12/23	1,008	1,011	1,004	1,010	+0.7%	238,800	2854億9296万	+0.1%
12/20	1,011	1,017	1,003	1,003	-0.4%	506,100	2835億1429万	-0.69%
12/19	997	1,010	995	1,007	+0.4%	394,900	2846億4496万	-0.4%
12/18	1,000	1,009	997	1,003	+0.5%	381,800	2835億1429万	-0.89%
12/17	1,003	1,007	998	998	-0.5%	687,300	2821億96万	-1.48%

8425 みずほリース

IR情報

2024/12/17～2025/05/20

IR情報＆株価推移

開示資料

決算

株式

チャート