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
03/06	14:00 株主優待内容の一部変更に関するお知らせ
03/06	6,100	6,180	6,080	6,150	-0.32%	41,800	1921億4582万	+0.1%
03/05	6,250	6,270	6,160	6,170	+1.98%	56,600	1927億7068万	+0.59%
03/04	6,080	6,100	5,950	6,050	-2.1%	94,000	1890億2149万	-1.24%
03/03	6,300	6,300	6,180	6,180	-1.9%	57,500	1930億8311万	+0.93%
03/02	6,260	6,350	6,250	6,300	-1.72%	70,000	1968億3230万	+2.97%
02/27	6,250	6,410	6,190	6,410	+4.06%	97,000	2002億6905万	+4.94%
02/26	6,160	6,220	6,160	6,160	+0.16%	31,600	1924億5825万	+1.15%
02/25	6,160	6,180	6,120	6,150	-0.16%	28,100	1921億4582万	+1.05%
02/24	6,160	6,190	6,070	6,160	0%	34,500	1924億5825万	+1.27%
02/20	6,210	6,230	6,150	6,160	-1.75%	29,100	1924億5825万	+1.3%
02/19	6,220	6,270	6,180	6,270	+0.48%	28,500	1958億9500万	+3.16%
02/18	6,150	6,260	6,150	6,240	+1.3%	27,300	1949億5771万	+2.77%
02/17	6,210	6,240	6,160	6,160	-0.32%	24,300	1924億5825万	+1.55%
02/16	6,190	6,200	6,160	6,180	0%	27,100	1930億8311万	+1.96%
02/13	6,300	6,320	6,180	6,180	-1.9%	35,000	1930億8311万	+2.08%
02/12	6,260	6,350	6,260	6,300	+1.29%	45,500	1968億3230万	+4.2%
02/10	6,150	6,220	6,110	6,220	+1.97%	38,600	1943億3284万	+3.12%
02/09	6,020	6,110	6,000	6,100	+3.04%	59,600	1905億8366万	+1.35%
02/06	14:00 商号の変更及び定款の一部変更に関するお知らせ
02/06	14:00 2026年3月期(2025年度)第3四半期決算概要
02/06	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	6,080	6,110	5,880	5,920	-2.63%	92,800	1849億5988万	-1.46%
02/05	6,150	6,160	6,080	6,080	-0.33%	38,100	1899億5879万	+1.23%
02/04	6,050	6,130	6,050	6,100	+0.66%	33,000	1905億8366万	+1.75%
02/03	6,030	6,080	6,030	6,060	+1%	21,600	1893億3393万	+1.32%
02/02	6,040	6,070	6,000	6,000	+0.17%	42,500	1874億5933万	+0.54%
01/30	5,930	6,020	5,930	5,990	+1.18%	31,500	1871億4690万	+0.54%
01/29	5,880	5,940	5,850	5,920	+0.51%	32,100	1849億5988万	-0.44%
01/28	5,960	5,960	5,880	5,890	-1.17%	36,700	1840億2258万	-0.84%
01/27	5,970	5,990	5,930	5,960	-0.5%	37,700	1862億960万	+0.42%
01/26	6,010	6,020	5,980	5,990	-0.99%	34,000	1871億4690万	+1.08%
01/23	6,110	6,110	6,020	6,050	+0.17%	29,000	1890億2149万	+2.25%
01/22	6,010	6,060	5,980	6,040	+1.34%	31,900	1887億906万	+2.25%
01/21	6,030	6,030	5,960	5,960	-1.65%	37,300	1862億960万	+1.09%
01/20	6,100	6,100	6,030	6,060	-0.49%	28,300	1893億3393万	+2.97%
01/19	6,130	6,150	6,090	6,090	-0.16%	20,900	1902億7122万	+3.73%
01/16	6,100	6,110	6,070	6,100	0%	26,100	1905億8366万	+4.18%
01/15	6,060	6,140	6,060	6,100	-0.16%	34,200	1905億8366万	+4.45%
01/14	6,100	6,140	6,080	6,110	+0.16%	26,400	1908億9609万	+4.93%
01/13	6,100	6,130	6,050	6,100	+1.16%	34,600	1905億8366万	+5.03%
01/09	6,010	6,050	6,000	6,030	+0.5%	28,400	1883億9663万	+4.11%
01/08	6,000	6,060	5,980	6,000	+0.33%	35,500	1874億5933万	+3.82%
01/07	5,960	6,020	5,930	5,980	+0.34%	31,800	1868億3447万	+3.68%
01/06	5,910	5,990	5,910	5,960	+1.36%	39,700	1862億960万	+3.44%
01/05	5,850	5,890	5,840	5,880	+0.68%	37,800	1837億1015万	+2.19%
2025
12/30	5,870	5,890	5,840	5,840	-0.17%	24,700	1824億6042万	+1.57%
12/29	5,850	5,860	5,810	5,850	+0.52%	35,300	1827億7285万	+1.81%
12/26	5,750	5,820	5,750	5,820	+1.39%	33,400	1818億3555万	+1.36%
12/25	5,750	5,750	5,720	5,740	+0.17%	20,300	1793億3610万	+0.07%
12/24	5,750	5,750	5,710	5,730	-0.35%	17,400	1790億2366万	-0.02%
12/23	5,720	5,770	5,720	5,750	+0.7%	35,600	1796億4853万	+0.38%
12/22	5,760	5,770	5,710	5,710	-0.7%	27,700	1783億9880万	-0.24%
12/19	5,780	5,810	5,750	5,750	-0.52%	62,800	1796億4853万	+0.49%
12/18	5,770	5,790	5,730	5,780	+0.87%	23,000	1805億8582万	+1.12%
12/17	5,750	5,750	5,700	5,730	-0.52%	24,700	1790億2366万	+0.37%
12/16	5,810	5,810	5,750	5,760	-0.86%	28,800	1799億6096万	+1%
12/15	5,760	5,810	5,740	5,810	+0.87%	27,300	1815億2312万	+2%
12/12	5,730	5,760	5,730	5,760	+1.23%	27,900	1799億6096万	+1.3%
12/11	5,730	5,740	5,690	5,690	-0.18%	26,200	1777億7393万	+0.14%
12/10	5,720	5,740	5,690	5,700	0%	27,800	1780億8637万	+0.35%
12/09	5,720	5,740	5,680	5,700	-0.18%	21,700	1780億8637万	+0.39%
12/08	5,690	5,730	5,670	5,710	+0.53%	20,400	1783億9880万	+0.58%
12/05	5,700	5,740	5,640	5,680	-1.05%	44,000	1774億6150万	+0.05%
12/04	5,710	5,750	5,700	5,740	+0.7%	29,800	1793億3610万	+1.13%
12/03	5,710	5,740	5,670	5,700	-0.18%	23,000	1780億8637万	+0.42%
12/02	5,730	5,740	5,660	5,710	-0.35%	25,800	1783億9880万	+0.53%
12/01	5,820	5,820	5,720	5,730	-1.55%	26,500	1790億2366万	+0.81%
11/28	5,760	5,840	5,760	5,820	+1.04%	23,700	1818億3555万	+2.28%
11/27	5,800	5,820	5,760	5,760	-0.35%	22,600	1799億6096万	+1.25%
11/26	5,740	5,790	5,740	5,780	+0.7%	38,600	1805億8582万	+1.58%
11/25	5,800	5,800	5,710	5,740	-0.35%	29,300	1793億3610万	+0.86%
11/21	5,650	5,760	5,610	5,760	+1.95%	38,500	1799億6096万	+1.16%
11/20	5,670	5,680	5,610	5,650	+0.36%	27,400	1765億2420万	-0.79%
11/19	5,640	5,670	5,620	5,630	-0.18%	23,500	1758億9934万	-1.26%
11/18	5,670	5,700	5,610	5,640	-0.35%	28,400	1762億1177万	-1.16%
11/17	5,680	5,680	5,620	5,660	0%	27,200	1768億3664万	-0.88%
11/14	5,600	5,660	5,570	5,660	+1.07%	32,500	1768億3664万	-0.96%
11/13	5,630	5,650	5,590	5,600	-0.18%	23,700	1749億6204万	-2.08%
11/12	5,570	5,640	5,570	5,610	+0.72%	31,500	1752億7448万	-2.01%
11/11	5,570	5,580	5,530	5,570	-0.36%	20,200	1740億2475万	-2.84%
11/10	5,570	5,600	5,530	5,590	+0.54%	31,200	1746億4961万	-2.58%
11/07	14:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
11/07	14:00 特別損失の計上に関するお知らせ
11/07	14:00 2026年3月期(2025年度)第2四半期(中間期)決算概要
11/07	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	5,700	5,750	5,530	5,560	-1.94%	51,700	1737億1231万	-3.15%
11/06	5,610	5,710	5,610	5,670	+0.53%	24,200	1771億4907万	-1.32%
11/05	5,650	5,670	5,590	5,640	-0.18%	33,300	1762億1177万	-1.96%
11/04	5,660	5,680	5,620	5,650	-0.18%	30,000	1765億2420万	-1.98%
10/31	5,720	5,720	5,620	5,660	-0.88%	43,200	1768億3664万	-2.09%
10/30	5,680	5,720	5,680	5,710	+0.88%	38,400	1783億9880万	-1.42%
10/29	5,710	5,720	5,660	5,660	-1.22%	36,600	1768億3664万	-2.41%
10/28	5,820	5,820	5,710	5,730	-1.55%	34,100	1790億2366万	-1.36%
10/27	5,810	5,850	5,810	5,820	+0.34%	20,000	1818億3555万	+0.05%
10/24	5,880	5,890	5,800	5,800	-1.19%	20,500	1812億1069万	-0.31%
10/23	5,820	5,880	5,820	5,870	+1.03%	16,600	1833億9771万	+0.84%
10/22	5,800	5,840	5,800	5,810	+0.35%	13,700	1815億2312万	-0.22%
10/21	5,810	5,820	5,790	5,790	-0.17%	21,300	1808億9826万	-0.6%
10/20	5,830	5,850	5,800	5,800	0%	20,200	1812億1069万	-0.48%
10/17	5,790	5,810	5,790	5,800	0%	13,800	1812億1069万	-0.55%
10/16	5,820	5,840	5,790	5,800	-0.34%	18,600	1812億1069万	-0.58%
10/15	5,830	5,850	5,790	5,820	+1.39%	26,600	1818億3555万	-0.27%
10/14	5,680	5,780	5,660	5,740	0%	48,700	1793億3610万	-1.61%
10/10	5,750	5,770	5,700	5,740	-0.52%	45,600	1793億3610万	-1.64%
10/09	5,760	5,800	5,760	5,770	+0.17%	25,800	1802億7339万	-1.13%
10/08	5,730	5,830	5,730	5,760	+0.17%	23,700	1799億6096万	-1.27%
10/07	5,780	5,820	5,750	5,750	-1.2%	35,100	1796億4853万	-1.37%

8566 リコーリース

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート