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
10/02	1,527	1,531	1,497	1,502	-2.34%	50,700	-	-4.21%
10/01	1,542	1,542	1,525	1,538	-0.19%	55,300	-	-2.23%
09/30	1,545	1,553	1,535	1,541	+0.06%	19,000	-	-2.22%
09/29	1,555	1,558	1,540	1,540	-3.27%	32,700	-	-2.47%
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	（IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:00 取締役人事に関するお知らせ
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	（IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について
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	（IR情報）15:00 支配株主等に関する事項について
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	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)

九州リースサービス（8596）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート