日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	1,589	1,602	1,584	1,592	+0.95%	36,300	-	+0.63%	-	-
09/25	1,585	1,586	1,569	1,577	+0.57%	16,000	-	-0.44%	-	-
09/24	1,572	1,578	1,562	1,568	-0.19%	20,200	-	-1.2%	-	-
09/18	1,558	1,607	1,539	1,571	+0.83%	32,800	-	-1.19%	-	-
09/17	1,540	1,561	1,540	1,558	+1.37%	9,500	-	-2.26%	-	-
09/16	1,541	1,555	1,534	1,537	+0.13%	14,500	-	-3.82%	-	-
09/15	1,537	1,548	1,529	1,535	-0.13%	9,800	-	-4.18%	-	-
09/14	1,517	1,548	1,517	1,537	+0.85%	15,100	-	-4.3%	-	-
09/11	1,538	1,545	1,513	1,524	-0.91%	23,000	-	-5.22%	-	-
09/10	1,535	1,540	1,525	1,538	-0.45%	19,400	-	-4.53%	-	-
09/09	1,565	1,565	1,545	1,545	-0.39%	20,400	-	-4.1%	-	-
09/08	1,575	1,575	1,551	1,551	-1.84%	35,100	-	-3.66%	-	-
09/07	1,581	1,590	1,576	1,580	-0.57%	18,800	-	-1.86%	-	-
09/04	1,594	1,595	1,578	1,589	-0.19%	27,600	-	-1.3%	-	-
09/03	1,600	1,601	1,591	1,592	-0.13%	16,900	-	-1.06%	-	-
09/02	1,619	1,620	1,594	1,594	-1.91%	37,800	-	-0.87%	-	-
09/01	1,618	1,632	1,608	1,625	+0.43%	33,300	-	+1.31%	-	-
08/31	1,617	1,635	1,616	1,618	-0.68%	21,900	-	+1.13%	-	-
08/28	1,610	1,690	1,608	1,629	+1.24%	39,400	-	+2.13%	-	-
08/27	1,622	1,625	1,609	1,609	-0.8%	16,700	-	+1.13%	-	-
08/26	1,603	1,622	1,603	1,622	+0.81%	19,100	-	+2.21%	-	-
08/25	1,607	1,614	1,605	1,609	+0.12%	12,100	-	+1.77%	-	-
08/24	1,625	1,625	1,607	1,607	-1.17%	16,500	-	+2.03%	-	-
08/21	1,617	1,640	1,617	1,626	-0.06%	13,900	-	+3.63%	-	-
08/20	1,625	1,634	1,611	1,627	+0.12%	20,200	-	+4.16%	-	-
08/19	1,650	1,650	1,606	1,625	-1.57%	55,400	-	+4.43%	-	-
08/18	1,650	1,678	1,649	1,651	-0.24%	23,800	-	+6.58%	-	-
08/17	1,664	1,670	1,643	1,655	-0.54%	29,800	-	+7.33%	-	-
08/14	1,667	1,680	1,650	1,664	-0.3%	32,200	-	+8.47%	-	-
08/13	1,640	1,670	1,637	1,669	+2.33%	38,900	-	+9.37%	-	-
08/12	1,619	1,633	1,610	1,631	+0.06%	15,900	-	+7.44%	-	-
08/10	1,608	1,630	1,597	1,630	+2.52%	45,500	-	+7.88%	-	-
08/07	1,605	1,619	1,585	1,590	-0.81%	43,100	-	+5.65%	-	-
08/06	1,531	1,610	1,530	1,603	+4.16%	67,800	-	+6.94%	-	-
08/05	1,525	1,539	1,517	1,539	+0.85%	17,700	-	+3.08%	-	-
08/04	1,542	1,545	1,524	1,526	-1.04%	21,400	-	+2.42%	-	-
08/03	1,575	1,575	1,540	1,542	-2.34%	25,400	-	+3.63%	-	-
07/31	1,570	1,590	1,559	1,579	+0.57%	27,500	-	+6.47%	-	-
07/30	1,573	1,573	1,530	1,570	+0.64%	48,900	-	+6.3%	-	-
07/29	1,523	1,572	1,523	1,560	+3.93%	75,900	-	+5.98%	-	-
07/28	1,510	1,510	1,492	1,501	-0.6%	14,000	-	+2.32%	-	-
07/27	1,520	1,520	1,508	1,510	+0.13%	20,800	-	+3.14%	-	-
07/24	1,515	1,515	1,503	1,508	-0.98%	18,200	-	+3.15%	-	-
07/23	1,502	1,523	1,502	1,523	+1.4%	26,500	-	+4.39%	-	-
07/22	1,484	1,523	1,484	1,502	+1.56%	47,200	-	+3.3%	-	-
07/21	1,454	1,479	1,454	1,479	+2%	43,100	-	+1.93%	-	-
07/17	1,460	1,463	1,442	1,450	-0.68%	39,100	-	+0.14%	-	-
07/16	1,471	1,478	1,460	1,460	-0.21%	15,800	-	+0.9%	-	-
07/15	1,477	1,477	1,463	1,463	-0.41%	5,800	-	+1.25%	-	-
07/14	1,455	1,475	1,455	1,469	+0.89%	4,600	-	+1.8%	-	-
07/13	1,465	1,472	1,453	1,456	-0.34%	17,900	-	+1.11%	-	-
07/10	1,474	1,474	1,455	1,461	+0.14%	8,000	-	+1.6%	-	-
07/09	1,463	1,468	1,459	1,459	-0.27%	12,900	-	+1.67%	-	-
07/08	1,470	1,476	1,461	1,463	-0.48%	16,600	-	+2.16%	-	-
07/07	1,477	1,478	1,470	1,470	+0.41%	13,300	-	+2.87%	-	-
07/06	1,471	1,480	1,458	1,464	-0.2%	29,100	-	+2.66%	-	-
07/03	1,456	1,470	1,456	1,467	+0.76%	10,700	-	+3.09%	-	-
07/02	1,464	1,471	1,454	1,456	-0.14%	18,100	-	+2.39%	-	-
07/01	1,461	1,463	1,456	1,458	-0.21%	18,100	-	+2.68%	-	-
06/30	1,460	1,466	1,454	1,461	+0.07%	14,500	-	+2.89%	-	-
06/29	1,449	1,461	1,446	1,460	+2.1%	26,700	-	+2.89%	-	-
06/26	1,435	1,437	1,425	1,430	-0.35%	13,300	-	+0.92%	-	-
06/25	1,430	1,440	1,419	1,435	+0.77%	53,500	-	+1.2%	-	-
06/24	1,437	1,437	1,400	1,424	-0.9%	27,100	-	+0.28%	-	-
06/23	1,443	1,445	1,430	1,437	-0.42%	30,100	-	+1.13%	-	-
06/22	1,444	1,449	1,427	1,443	-0.07%	32,600	-	+1.48%	-	-
06/19	1,440	1,449	1,409	1,444	+0.84%	99,200	-	+1.55%	-	-
06/18	1,430	1,439	1,411	1,432	+0.92%	29,800	-	+0.7%	-	-
06/17	1,417	1,425	1,411	1,419	+0.85%	12,000	-	-0.28%	-	-
06/16	1,430	1,430	1,405	1,407	-0.92%	30,000	-	-1.33%	-	-
06/15	1,430	1,432	1,419	1,420	+0.07%	26,900	-	-0.56%	-	-
06/12	1,410	1,419	1,404	1,419	+1.5%	19,700	-	-0.63%	-	-
06/11	1,414	1,414	1,391	1,398	-1.13%	36,800	-	-2.1%	-	-
06/10	1,409	1,424	1,409	1,414	+0.5%	38,000	-	-1.05%	-	-
06/09	1,409	1,423	1,398	1,407	+0.43%	26,300	-	-1.47%	-	-
06/08	1,388	1,401	1,374	1,401	+0.57%	37,700	-	-1.89%	-	-
06/05	1,378	1,405	1,378	1,393	+1.09%	60,000	-	-2.45%	-	-
06/04	1,385	1,388	1,373	1,378	-0.51%	36,300	-	-3.5%	-	-
06/03	1,399	1,399	1,379	1,385	-0.93%	61,700	-	-3.01%	-	-
06/02	1,383	1,398	1,372	1,398	+0.14%	44,300	-	-2.17%	-	-
06/01	1,422	1,441	1,396	1,396	-2.04%	62,700	-	-2.38%	-	-
05/29	1,428	1,445	1,425	1,425	-0.21%	9,800	-	-0.42%	-	-
05/28	1,439	1,439	1,417	1,428	-0.76%	24,600	-	-0.28%	-	-
05/27	1,426	1,440	1,424	1,439	+0.49%	11,400	-	+0.56%	-	-
05/26	1,424	1,445	1,420	1,432	+0.28%	43,200	-	+0.14%	-	-
05/25	1,447	1,454	1,427	1,428	-1.18%	26,200	-	-0.07%	-	-
05/22	1,476	1,476	1,439	1,445	-2.1%	51,000	-	+1.12%	-	-
05/21	1,471	1,486	1,459	1,476	+1.3%	41,800	-	+3.43%	-	-
05/20	1,453	1,458	1,431	1,457	-0.07%	57,300	-	+2.25%	-	-
05/19	1,450	1,467	1,440	1,458	+0.21%	41,900	-	+2.46%	-	-
05/18	1,443	1,457	1,441	1,455	+0.83%	28,400	-	+2.25%	-	-
05/15	1,453	1,470	1,440	1,443	-0.69%	39,300	-	+1.55%	-	-
05/14	1,484	1,484	1,450	1,453	-2.22%	43,500	-	+2.4%	-	-
05/13	1,472	1,488	1,460	1,486	+1.16%	37,200	-	+4.87%	-	-
05/12	1,445	1,476	1,440	1,469	+3.23%	72,100	-	+3.89%	-	-
05/11	1,417	1,436	1,415	1,423	+0.42%	76,500	-	+0.85%	-	-
05/08	1,418	1,418	1,387	1,417	-0.07%	115,100	-	+0.64%	-	-
05/07	1,412	1,420	1,405	1,418	+2.01%	43,900	-	+0.85%	-	-
05/01	1,403	1,403	1,383	1,390	-0.64%	18,500	-	-1.14%	-	-
04/30	1,407	1,407	1,389	1,399	-0.57%	11,700	-	-0.5%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	295 9/2	219 7/8	24,000 5/28	-	-	94億7156万 3/23
2011年 3月期	251 4/14	171 3/14 12/24 他2件	22,000 12/9	93億2298万	63億5151万	72億4295万 3/25
2012年 3月期	189 3/26 3/23 他5件	150 1/5	39,000 1/5	70億2009万	55億7150万	66億1152万 3/30
2013年 3月期	249 3/27 3/26	154 6/11	25,000 10/11	92億4870万	57億2007万	89億8869万 3/27
2014年 3月期	303 2/10	210 6/27 6/26	40,000 2/10	112億5444万	78億10万	66億7623万 3/28
2015年 3月期	419 3/24	269 4/2 4/1	49,000 2/5	108億7404万	75億7056万	92億4740万 3/31
2016年 3月期	508 5/14	362 9/7 8/25	33,200 5/14	131億8380万	93億9475万	97億9703万 3/31
2017年 3月期	945 3/2	388 6/28	315,900 2/23	245億2499万	100億6952万	185億7552万 3/31
2018年 3月期	1,210 11/13	722 4/13	497,900 1/30	314億237万	187億3761万	184億4423万 3/30
2019年 3月期	824 4/2	569 12/21	114,600 12/21	213億8475万	147億6690万	159億1916万 3/29
2020年 3月期	708 4/2 4/1	401 3/19	139,000 3/30	183億7428万	104億690万	100億6475万 3/31
2021年 3月期	776 3/22	392 4/6	194,200 3/29	201億3904万	101億7333万	157億7682万 3/31
2022年 3月期	707 5/24	546 8/19	983,600 8/19	183億4832万	141億6999万	132億9527万 3/31
2023年 3月期	1,024 3/8	559 6/17	863,200 8/25	265億7523万	145億737万	197億8191万 3/31
2024年 3月期	1,635 3/8	742 5/12	500,900 5/11	424億3213万	192億5666万	339億703万 3/29
2025年 3月期	1,510 4/1	812 8/5	350,000 8/5	391億8808万	210億7332万	228億1142万 3/31
2026年 3月期	1,535 2/16 2/13	840 4/7	449,300 5/8	398億3689万	217億9999万	307億8817万 3/31
最新	1,592 2026/9/28		36,300	413億1617万

九州リースサービス（8596）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート