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
05/16	1,165	1,175	1,160	1,171	+1.12%	63,800	303億9022万	+12.38%
05/15	1,154	1,160	1,143	1,158	+1.22%	80,700	300億5284万	+12.21%
05/14	1,141	1,148	1,115	1,144	-0.52%	118,800	296億8951万	+12.05%
05/13	1,180	1,180	1,147	1,150	-1.63%	105,800	298億4523万	+13.52%
05/12	1,178	1,194	1,157	1,169	+2.27%	128,400	303億3832万	+16.2%
05/09	1,118	1,166	1,116	1,143	+1.06%	298,700	296億6356万	+14.3%
05/08	14:00 株主還元方針の変更(累進配当・DOE指標の導入)、剰余金の配当(増配)及び2026年3月期配当予想に関するお知らせ
05/08	14:00 2025年3月期決算短信〔日本基準〕(連結)
05/08	14:00 新エネルギー事業会社の設立及び第一号案件となる嘉麻市での系統用蓄電池事業について
05/08	14:00 役員人事に関するお知らせ
05/08	1,081	1,177	1,074	1,131	+3.19%	449,300	293億5213万	+13.78%
05/07	1,078	1,096	1,065	1,096	+4.58%	80,500	284億4380万	+10.71%
05/02	1,052	1,054	1,036	1,048	-1.23%	45,700	271億9808万	+6.18%
05/01	1,040	1,080	1,040	1,061	+1.53%	109,800	275億3546万	+7.5%
04/30	1,013	1,048	1,013	1,045	+3.16%	53,300	271億2023万	+5.98%
04/28	1,005	1,018	1,004	1,013	+0.6%	18,800	262億8975万	+2.74%
04/25	1,008	1,010	1,003	1,007	+0.8%	8,700	261億3404万	+2.03%
04/24	1,000	1,005	995	999	+0.81%	27,600	259億2642万	+1.01%
04/23	1,000	1,006	991	991	0%	23,800	257億1880万	+0.1%
04/22	984	995	983	991	+1.23%	14,900	257億1880万	0%
04/21	988	993	974	979	-0.71%	14,700	254億737万	-1.31%
04/18	983	992	980	986	+0.31%	22,000	255億8904万	-0.7%
04/17	972	984	972	983	+1.24%	12,500	255億1118万	-1.11%
04/16	980	983	971	971	-0.82%	18,800	251億9975万	-2.41%
04/15	988	990	979	979	+0.1%	18,100	254億737万	-1.71%
04/14	981	983	972	978	+0.72%	35,800	253億8142万	-1.91%
04/11	945	971	925	971	+1.15%	53,300	251億9975万	-2.71%
04/10	983	984	952	960	+4.01%	111,000	249億1427万	-3.9%
04/09	924	926	890	923	-1.07%	122,100	239億5404万	-7.79%
04/08	932	950	928	933	+5.9%	54,300	242億1356万	-7.07%
04/07	850	908	840	881	-5.67%	163,300	228億6404万	-12.51%
04/04	956	964	904	934	-4.98%	168,700	242億3951万	-7.71%
04/03	970	987	968	983	-2.29%	102,300	255億1118万	-3.15%
04/02	1,012	1,014	999	1,006	-0.59%	49,400	261億808万	-0.89%
04/01	1,026	1,026	1,012	1,012	+0.2%	34,000	262億6380万	-0.3%
03/31	1,021	1,022	1,000	1,010	-2.04%	55,000	262億1189万	-0.39%
03/28	1,018	1,039	1,017	1,031	-1.25%	29,200	267億5689万	+1.68%
03/27	1,039	1,051	1,039	1,044	-0.1%	66,500	270億9427万	+3.06%
03/26	16:00 組織改正に関するお知らせ
03/26	16:00 取締役の担当業務委嘱に関するお知らせ
03/26	16:00 人事異動に関するお知らせ
03/26	1,047	1,050	1,038	1,045	-0.19%	28,800	271億2023万	+3.16%
03/25	1,045	1,049	1,041	1,047	+0.38%	37,900	271億7213万	+3.46%
03/24	1,047	1,050	1,039	1,043	+0.68%	54,800	270億6832万	+3.17%
03/21	1,029	1,036	1,024	1,036	+0.68%	33,500	268億8665万	+2.47%
03/19	1,027	1,030	1,020	1,029	+0.68%	20,900	267億499万	+1.78%
03/18	1,020	1,029	1,016	1,022	+0.89%	32,700	265億2332万	+1.09%
03/17	1,019	1,028	1,013	1,013	-0.39%	32,000	262億8975万	-0.1%
03/14	1,003	1,017	1,000	1,017	+1.7%	56,900	263億9356万	0%
03/13	1,003	1,007	997	1,000	-0.2%	58,700	259億5237万	-1.86%
03/12	1,003	1,007	999	1,002	-0.1%	34,800	260億427万	-1.86%
03/11	997	1,003	983	1,003	+0.4%	168,100	260億3023万	-1.76%
03/10	1,002	1,006	998	999	-0.3%	22,800	259億2642万	-2.25%
03/07	996	1,006	992	1,002	-0.6%	97,800	260億427万	-1.96%
03/06	1,004	1,011	1,003	1,008	+0.8%	27,500	261億5999万	-1.56%
03/05	1,000	1,007	998	1,000	-0.3%	36,300	259億5237万	-2.53%
03/04	1,003	1,009	994	1,003	-0.99%	68,900	260億3023万	-2.34%
03/03	1,007	1,017	1,003	1,013	+1.3%	38,400	262億8975万	-1.46%
02/28	995	1,004	995	1,000	-0.4%	43,000	259億5237万	-2.72%
02/27	1,005	1,008	997	1,004	+0.9%	41,200	260億5618万	-2.43%
02/26	992	999	989	995	+0.51%	52,200	258億2261万	-3.4%
02/25	987	995	985	990	-0.9%	70,900	256億9285万	-3.98%
02/21	1,008	1,008	998	999	-0.6%	112,100	259億2642万	-3.2%
02/20	1,017	1,017	1,003	1,005	-0.99%	63,400	260億8213万	-2.62%
02/19	1,035	1,035	1,015	1,015	-1.93%	53,200	263億4165万	-1.74%
02/18	1,027	1,037	1,019	1,035	+0.78%	34,900	268億6070万	+0.19%
02/17	1,032	1,033	1,022	1,027	0%	24,400	266億5308万	-0.58%
02/14	1,038	1,041	1,027	1,027	-0.96%	28,500	266億5308万	-0.58%
02/13	1,039	1,049	1,032	1,037	+0.58%	28,800	269億1261万	+0.29%
02/12	1,040	1,041	1,028	1,031	-0.87%	41,000	267億5689万	-0.48%
02/10	1,054	1,090	1,024	1,040	-4.06%	77,800	269億9046万	+0.29%
02/07	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,097	1,104	1,073	1,084	-0.73%	65,800	281億3237万	+4.33%
02/06	1,065	1,093	1,065	1,092	+2.73%	63,300	283億3999万	+5.2%
02/05	1,045	1,070	1,044	1,063	+2.31%	58,200	275億8737万	+2.61%
02/04	1,020	1,049	1,020	1,039	+1.96%	84,600	269億6451万	+0.39%
02/03	1,015	1,019	1,008	1,019	+0.2%	39,600	264億4546万	-1.55%
01/31	1,020	1,024	1,016	1,017	+0.2%	69,100	263億9356万	-1.74%
01/30	1,044	1,044	1,015	1,015	-2.78%	231,400	263億4165万	-1.93%
01/29	1,052	1,053	1,041	1,044	0%	31,800	270億9427万	+0.97%
01/28	1,037	1,044	1,035	1,044	+0.68%	26,900	270億9427万	+1.06%
01/27	1,029	1,041	1,022	1,037	+1.07%	20,500	269億1261万	+0.39%
01/24	1,015	1,030	1,012	1,026	+0.69%	17,400	266億2713万	-0.68%
01/23	1,024	1,029	1,012	1,019	-0.39%	22,200	264億4546万	-1.36%
01/22	1,029	1,032	1,023	1,023	-0.58%	17,000	265億4927万	-1.06%
01/21	1,027	1,037	1,023	1,029	+0.78%	27,200	267億499万	-0.68%
01/20	1,012	1,029	1,011	1,021	+0.69%	39,800	264億9737万	-1.45%
01/17	1,003	1,014	998	1,014	+1.1%	46,300	263億1570万	-2.12%
01/16	1,021	1,024	1,002	1,003	-1.08%	45,700	260億3023万	-3.28%
01/15	1,025	1,028	1,005	1,014	-0.59%	35,500	263億1570万	-2.41%
01/14	1,025	1,030	1,006	1,020	-1.26%	45,600	264億7142万	-1.92%
01/10	1,030	1,039	1,028	1,033	-0.48%	20,300	268億880万	-0.77%
01/09	1,053	1,056	1,038	1,038	-1.7%	24,500	269億3856万	-0.29%
01/08	1,062	1,070	1,056	1,056	-1.31%	19,400	274億570万	+1.44%
01/07	1,067	1,079	1,060	1,070	+0.66%	19,600	277億6904万	+2.79%
01/06	1,082	1,082	1,057	1,063	-2.03%	56,500	275億8737万	+2.31%
2024
12/30	1,077	1,095	1,071	1,085	+0.93%	37,300	281億5832万	+4.43%
12/27	1,041	1,075	1,041	1,075	+3.46%	50,900	278億9880万	+3.56%
12/26	1,036	1,041	1,030	1,039	0%	32,100	269億6451万	+0.1%
12/25	1,043	1,043	1,021	1,039	+1.56%	47,700	269億6451万	0%
12/24	1,021	1,027	1,011	1,023	0%	42,200	265億4927万	-1.63%
12/23	1,012	1,027	1,011	1,023	+1.09%	40,000	265億4927万	-1.92%
12/20	1,014	1,017	1,008	1,012	+0.2%	33,800	262億6380万	-3.07%
12/19	1,005	1,019	1,003	1,010	-0.88%	39,500	262億1189万	-3.44%
12/18	1,027	1,031	1,009	1,019	-1.16%	53,300	264億4546万	-2.86%
12/17	1,030	1,038	1,029	1,031	+0.1%	40,300	267億5689万	-1.9%
12/16	1,048	1,050	1,027	1,030	-1.53%	56,200	267億3094万	-2.18%
12/13	1,035	1,049	1,031	1,046	+0.48%	38,200	271億4618万	-0.95%

8596 九州リースサービス

IR情報

2024/12/13～2025/05/16

IR情報＆株価推移

開示資料

決算

株式

チャート