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
10/02	2,411	2,411	2,360	2,368	-1.62%	2,600	-	-2.99%	-	-
10/01	2,380	2,410	2,380	2,407	+1.13%	1,100	-	-1.47%	-	-
09/30	2,429	2,429	2,370	2,380	+0.04%	4,000	-	-2.62%	-	-
09/29	2,377	2,397	2,373	2,379	-3.49%	3,800	-	-2.74%	-	-
09/28	2,490	2,490	2,461	2,465	-1.04%	1,800	-	+0.65%	-	-
09/25	2,485	2,497	2,460	2,491	+0.04%	8,300	-	+1.84%	-	-
09/24	2,480	2,498	2,470	2,490	+0.44%	2,700	-	+1.92%	-	-
09/18	2,451	2,500	2,433	2,479	+1.14%	12,600	-	+1.52%	-	-
09/17	2,451	2,451	2,445	2,451	-0.16%	2,700	-	+0.41%	-	-
09/16	2,464	2,464	2,439	2,455	-0.37%	2,300	-	+0.66%	-	-
09/15	2,431	2,464	2,430	2,464	+0.45%	2,600	-	+1.15%	-	-
09/14	2,425	2,455	2,412	2,453	+0.66%	3,800	-	+0.78%	-	-
09/11	2,424	2,442	2,400	2,437	+0.54%	6,500	-	+0.25%	-	-
09/10	2,450	2,450	2,424	2,424	-1.06%	3,500	-	-0.21%	-	-
09/09	2,455	2,455	2,428	2,450	-0.2%	13,100	-	+0.95%	-	-
09/08	2,452	2,455	2,431	2,455	+0.2%	5,200	-	+1.28%	-	-
09/07	2,433	2,450	2,433	2,450	+0.57%	2,600	-	+1.24%	-	-
09/04	2,454	2,454	2,428	2,436	-0.12%	800	-	+0.79%	-	-
09/03	2,429	2,455	2,406	2,439	+0.33%	3,100	-	+0.99%	-	-
09/02	2,441	2,458	2,422	2,431	-0.69%	5,600	-	+0.75%	-	-
09/01	2,450	2,470	2,445	2,448	-0.04%	2,200	-	+1.53%	-	-
08/31	2,442	2,460	2,430	2,449	-0.2%	2,900	-	+1.74%	-	-
08/28	2,448	2,454	2,427	2,454	+0.99%	2,000	-	+2.16%	-	-
08/27	2,429	2,451	2,428	2,430	+0.08%	2,900	-	+1.33%	-	-
08/26	2,435	2,455	2,419	2,428	-0.33%	2,600	-	+1.38%	-	-
08/25	2,427	2,436	2,405	2,436	+0.37%	3,600	-	+1.84%	-	-
08/24	2,455	2,455	2,427	2,427	+0.08%	1,400	-	+1.72%	-	-
08/21	2,401	2,465	2,401	2,425	-0.86%	4,200	-	+1.76%	-	-
08/20	2,400	2,446	2,400	2,446	+2.13%	3,200	-	+2.77%	-	-
08/19	2,426	2,426	2,384	2,395	-1.28%	4,700	-	+0.84%	-	-
08/18	2,455	2,470	2,421	2,426	-1.7%	4,400	-	+2.23%	-	-
08/17	2,452	2,480	2,404	2,468	+0.73%	9,400	-	+4.09%	-	-
08/14	2,399	2,450	2,399	2,450	+2.08%	12,100	-	+3.55%	-	-
08/13	2,381	2,405	2,381	2,400	+0.84%	4,800	-	+1.61%	-	-
08/12	2,372	2,385	2,350	2,380	-1.24%	13,100	-	+0.85%	-	-
08/10	2,395	2,429	2,376	2,410	+0.88%	14,900	-	+2.21%	-	-
08/07	2,372	2,408	2,369	2,389	+0.89%	4,800	-	+1.49%	-	-
08/06	2,379	2,400	2,368	2,368	-0.42%	5,800	-	+0.72%	-	-
08/05	2,359	2,380	2,359	2,378	+0.04%	2,100	-	+1.32%	-	-
08/04	2,351	2,385	2,350	2,377	+1.11%	5,300	-	+1.49%	-	-
08/03	2,391	2,391	2,340	2,351	-1.67%	5,900	-	+0.64%	-	-
07/31	2,371	2,391	2,365	2,391	+0.46%	2,200	-	+2.57%	-	-
07/30	2,391	2,391	2,375	2,380	-0.42%	2,500	-	+2.41%	-	-
07/29	2,399	2,429	2,365	2,390	+0.84%	11,000	-	+3.15%	-	-
07/28	2,342	2,370	2,341	2,370	+0.94%	1,400	-	+2.55%	-	-
07/27	2,344	2,387	2,342	2,348	+0.21%	1,800	-	+1.87%	-	-
07/24	2,373	2,390	2,343	2,343	-0.26%	2,900	-	+1.91%	-	-
07/23	2,373	2,373	2,344	2,349	-0.17%	1,200	-	+2.4%	-	-
07/22	2,345	2,375	2,342	2,353	+0.34%	1,700	-	+2.8%	-	-
07/21	2,344	2,364	2,340	2,345	+2.13%	2,900	-	+2.67%	-	-
07/17	2,334	2,375	2,281	2,296	-2.17%	8,400	-	+0.79%	-	-
07/16	2,328	2,375	2,326	2,347	+0.34%	1,200	-	+3.21%	-	-
07/15	2,329	2,370	2,329	2,339	-0.04%	2,500	-	+3.13%	-	-
07/14	2,330	2,390	2,324	2,340	+0.43%	4,600	-	+3.45%	-	-
07/13	2,391	2,391	2,330	2,330	-1.89%	6,300	-	+3.33%	-	-
07/10	2,360	2,375	2,339	2,375	+0.98%	2,700	-	+5.6%	-	-
07/09	2,341	2,359	2,340	2,352	+0.51%	2,800	-	+4.95%	-	-
07/08	2,358	2,365	2,340	2,340	-0.34%	3,500	-	+4.79%	-	-
07/07	2,350	2,369	2,348	2,348	-0.09%	3,300	-	+5.53%	-	-
07/06	2,332	2,364	2,324	2,350	+1.64%	6,100	-	+6%	-	-
07/03	2,300	2,312	2,288	2,312	+0.52%	5,500	-	+4.66%	-	-
07/02	2,298	2,300	2,270	2,300	+1.46%	2,700	-	+4.31%	-	-
07/01	2,260	2,290	2,260	2,267	+0.31%	5,000	-	+3.05%	-	-
06/30	2,248	2,260	2,230	2,260	+1.07%	4,000	-	+2.82%	-	-
06/29	2,236	2,250	2,210	2,236	+1.08%	3,900	-	+1.82%	-	-
06/26	2,211	2,233	2,211	2,212	-0.23%	1,900	-	+0.77%	-	-
06/25	2,235	2,249	2,211	2,217	+0.23%	4,600	-	+1%	-	-
06/24	2,226	2,229	2,212	2,212	-0.9%	1,300	-	+0.82%	-	-
06/23	2,217	2,247	2,216	2,232	+0.68%	6,200	-	+1.73%	-	-
06/22	2,228	2,240	2,217	2,217	+0.09%	3,500	-	+1.05%	-	-
06/19	2,236	2,236	2,209	2,215	-0.05%	2,600	-	+0.96%	-	-
06/18	2,221	2,233	2,200	2,216	+0.05%	5,100	-	+0.91%	-	-
06/17	2,209	2,218	2,198	2,215	-0.14%	1,500	-	+0.64%	-	-
06/16	2,215	2,220	2,188	2,218	+0.36%	4,200	-	+0.59%	-	-
06/15	2,220	2,228	2,195	2,210	+1.47%	4,300	-	0%	-	-
06/12	2,215	2,215	2,175	2,178	-1.85%	5,600	-	-1.67%	-	-
06/11	2,177	2,220	2,137	2,219	+1.93%	6,100	-	-0.09%	-	-
06/10	2,174	2,177	2,169	2,177	+0.32%	2,200	-	-2.2%	-	-
06/09	2,170	2,193	2,170	2,170	+0.23%	3,200	-	-2.78%	-	-
06/08	2,214	2,218	2,151	2,165	-0.69%	5,200	-	-3.26%	-	-
06/05	2,167	2,205	2,160	2,180	+1.54%	5,500	-	-2.9%	-	-
06/04	2,131	2,150	2,109	2,147	+0.19%	6,900	-	-4.62%	-	-
06/03	2,150	2,161	2,143	2,143	-0.19%	5,000	-	-5.14%	-	-
06/02	2,180	2,180	2,147	2,147	-0.88%	13,500	-	-5.34%	-	-
06/01	2,198	2,199	2,165	2,166	-1.46%	12,900	-	-4.87%	-	-
05/29	2,191	2,238	2,191	2,198	+0.23%	6,000	-	-3.85%	-	-
05/28	2,205	2,209	2,193	2,193	-0.9%	5,600	-	-4.32%	-	-
05/27	2,208	2,239	2,206	2,213	0%	2,800	-	-3.74%	-	-
05/26	2,205	2,213	2,205	2,213	+0.59%	5,000	-	-3.99%	-	-
05/25	2,202	2,211	2,186	2,200	-0.41%	3,700	-	-4.8%	-	-
05/22	2,208	2,220	2,198	2,209	+0.36%	4,300	-	-4.66%	-	-
05/21	2,201	2,219	2,186	2,201	-0.27%	10,500	-	-5.25%	-	-
05/20	2,225	2,225	2,184	2,207	-0.72%	18,000	-	-5.32%	-	-
05/19	2,239	2,239	2,209	2,223	-0.31%	7,400	-	-5%	-	-
05/18	2,236	2,260	2,200	2,230	-1.89%	20,500	-	-5.07%	-	-
05/15	2,306	2,329	2,235	2,273	-1.94%	25,600	-	-3.52%	-	-
05/14	2,333	2,358	2,318	2,318	-0.9%	6,700	-	-1.86%	-	-
05/13	2,323	2,341	2,323	2,339	+0.3%	2,500	-	-1.14%	-	-
05/12	2,343	2,356	2,321	2,332	-0.55%	4,800	-	-1.6%	-	-
05/11	2,345	2,359	2,345	2,345	+0.86%	3,000	-	-1.22%	-	-

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	1,630 163 9/1	1,120 112 4/1	20,800 208,000 7/27	-	-	53億8122万 3/31
2011年 3月期	2,090 209 3/14	1,390 139 10/26	216,600 2,166,000 3/14	73億308万	48億5707万	62億1985万 3/31
2012年 3月期	2,100 210 3/22 210 3/21	1,490 149 6/10	96,300 963,000 5/2	73億3803万	52億650万	69億1871万 3/30
2013年 3月期	2,180 218 3/25	1,580 158 6/5	53,700 537,000 3/26	76億1757万	55億2099万	68億4882万 3/29
2014年 3月期	2,090 209 4/26	1,680 168 6/7	66,100 661,000 4/30	73億308万	58億7042万	65億504万 3/31
2015年 3月期	2,330 233 3/25 233 3/24 他2件	1,810 181 5/9 181 5/8 他2件	92,900 929,000 5/19	81億4177万	63億2472万	77億2123万 3/31
2016年 3月期	2,380 238 6/24 238 6/23 他2件	1,900 190 2/12	50,400 504,000 6/24	83億1648万	66億3921万	71億6427万 3/31
2017年 3月期	2,220 222 3/13	1,880 188 6/28 188 6/27	32,700 327,000 4/18	77億5739万	65億6932万	72億3316万 3/31
2018年 3月期	2,255 1/29	1,990 199 4/17 199 4/13 他2件	34,600 346,000 7/6	78億7969万	69億5370万	73億9430万 3/30
2019年 3月期	2,148 4/2	1,560 12/25	37,100 12/25	75億580万	54億5114万	56億9722万 3/29
2020年 3月期	1,727 7/30	1,080 3/17	14,900 5/10	60億3469万	37億7386万	43億7180万 3/31
2021年 3月期	1,641 6/18	1,112 4/6	82,200 12/24	57億3418万	38億8568万	47億9000万 3/31
2022年 3月期	1,700 3/3	1,377 4/14	36,200 3/3	59億4034万	48億1168万	53億7465万 3/31
2023年 3月期	1,580 4/5 4/4	1,316 3/30	103,300 12/12	55億2102万	45億9852万	45億6879万 3/31
2024年 3月期	1,461 2/14	1,231 12/26	77,200 2/14	51億520万	43億151万	48億9431万 3/29
2025年 3月期	2,241 3/12	1,350 4/22	258,600 3/12	78億3077万	47億1733万	73億3100万 3/31
2026年 3月期	2,739 2/27 2/12	1,730 4/7	110,800 5/16	95億7094万	60億4517万	83億3382万 3/31
最新	2,368 2026/10/2		2,600	82億7455万

東海リース（9761）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート