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
09/11	2,424	2,442	2,400	2,437	+0.54%	6,500	85億1566万	+0.25%
09/10	2,450	2,450	2,424	2,424	-1.06%	3,500	84億7023万	-0.21%
09/09	2,455	2,455	2,428	2,450	-0.2%	13,100	85億6108万	+0.95%
09/08	2,452	2,455	2,431	2,455	+0.2%	5,200	85億7856万	+1.28%
09/07	2,433	2,450	2,433	2,450	+0.57%	2,600	85億6108万	+1.24%
09/04	2,454	2,454	2,428	2,436	-0.12%	800	85億1216万	+0.79%
09/03	2,429	2,455	2,406	2,439	+0.33%	3,100	85億2265万	+0.99%
09/02	2,441	2,458	2,422	2,431	-0.69%	5,600	84億9469万	+0.75%
09/01	2,450	2,470	2,445	2,448	-0.04%	2,200	85億5410万	+1.53%
08/31	2,442	2,460	2,430	2,449	-0.2%	2,900	85億5759万	+1.74%
08/28	2,448	2,454	2,427	2,454	+0.99%	2,000	85億7506万	+2.16%
08/27	2,429	2,451	2,428	2,430	+0.08%	2,900	84億9120万	+1.33%
08/26	2,435	2,455	2,419	2,428	-0.33%	2,600	84億8421万	+1.38%
08/25	2,427	2,436	2,405	2,436	+0.37%	3,600	85億1216万	+1.84%
08/24	2,455	2,455	2,427	2,427	+0.08%	1,400	84億8071万	+1.72%
08/21	2,401	2,465	2,401	2,425	-0.86%	4,200	84億7373万	+1.76%
08/20	2,400	2,446	2,400	2,446	+2.13%	3,200	85億4711万	+2.77%
08/19	2,426	2,426	2,384	2,395	-1.28%	4,700	83億6890万	+0.84%
08/18	2,455	2,470	2,421	2,426	-1.7%	4,400	84億7722万	+2.23%
08/17	2,452	2,480	2,404	2,468	+0.73%	9,400	86億2398万	+4.09%
08/14	2,399	2,450	2,399	2,450	+2.08%	12,100	85億6108万	+3.55%
08/13	2,381	2,405	2,381	2,400	+0.84%	4,800	83億8637万	+1.61%
08/12	2,372	2,385	2,350	2,380	-1.24%	13,100	83億1648万	+0.85%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	2,395	2,429	2,376	2,410	+0.88%	14,900	84億2131万	+2.21%
08/07	2,372	2,408	2,369	2,389	+0.89%	4,800	83億4793万	+1.49%
08/06	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/06	2,379	2,400	2,368	2,368	-0.42%	5,800	82億7455万	+0.72%
08/05	2,359	2,380	2,359	2,378	+0.04%	2,100	83億949万	+1.32%
08/04	2,351	2,385	2,350	2,377	+1.11%	5,300	83億600万	+1.49%
08/03	2,391	2,391	2,340	2,351	-1.67%	5,900	82億1515万	+0.64%
07/31	2,371	2,391	2,365	2,391	+0.46%	2,200	83億5492万	+2.57%
07/30	2,391	2,391	2,375	2,380	-0.42%	2,500	83億1648万	+2.41%
07/29	2,399	2,429	2,365	2,390	+0.84%	11,000	83億5142万	+3.15%
07/28	2,342	2,370	2,341	2,370	+0.94%	1,400	82億8154万	+2.55%
07/27	2,344	2,387	2,342	2,348	+0.21%	1,800	82億466万	+1.87%
07/24	2,373	2,390	2,343	2,343	-0.26%	2,900	81億8719万	+1.91%
07/23	2,373	2,373	2,344	2,349	-0.17%	1,200	82億816万	+2.4%
07/22	2,345	2,375	2,342	2,353	+0.34%	1,700	82億2213万	+2.8%
07/21	2,344	2,364	2,340	2,345	+2.13%	2,900	81億9418万	+2.67%
07/17	2,334	2,375	2,281	2,296	-2.17%	8,400	80億2296万	+0.79%
07/16	2,328	2,375	2,326	2,347	+0.34%	1,200	82億117万	+3.21%
07/15	2,329	2,370	2,329	2,339	-0.04%	2,500	81億7321万	+3.13%
07/14	2,330	2,390	2,324	2,340	+0.43%	4,600	81億7671万	+3.45%
07/13	2,391	2,391	2,330	2,330	-1.89%	6,300	81億4177万	+3.33%
07/10	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/10	2,360	2,375	2,339	2,375	+0.98%	2,700	82億9901万	+5.6%
07/09	2,341	2,359	2,340	2,352	+0.51%	2,800	82億1864万	+4.95%
07/08	2,358	2,365	2,340	2,340	-0.34%	3,500	81億7671万	+4.79%
07/07	2,350	2,369	2,348	2,348	-0.09%	3,300	82億466万	+5.53%
07/06	2,332	2,364	2,324	2,350	+1.64%	6,100	82億1165万	+6%
07/03	2,300	2,312	2,288	2,312	+0.52%	5,500	80億7887万	+4.66%
07/02	2,298	2,300	2,270	2,300	+1.46%	2,700	80億3694万	+4.31%
07/01	2,260	2,290	2,260	2,267	+0.31%	5,000	79億2162万	+3.05%
06/30	2,248	2,260	2,230	2,260	+1.07%	4,000	78億9716万	+2.82%
06/29	2,236	2,250	2,210	2,236	+1.08%	3,900	78億1330万	+1.82%
06/26	2,211	2,233	2,211	2,212	-0.23%	1,900	77億2944万	+0.77%
06/25	2,235	2,249	2,211	2,217	+0.23%	4,600	77億4691万	+1%
06/24	2,226	2,229	2,212	2,212	-0.9%	1,300	77億2944万	+0.82%
06/23	2,217	2,247	2,216	2,232	+0.68%	6,200	77億9932万	+1.73%
06/22	2,228	2,240	2,217	2,217	+0.09%	3,500	77億4691万	+1.05%
06/19	2,236	2,236	2,209	2,215	-0.05%	2,600	77億3992万	+0.96%
06/18	2,221	2,233	2,200	2,216	+0.05%	5,100	77億4341万	+0.91%
06/17	2,209	2,218	2,198	2,215	-0.14%	1,500	77億3992万	+0.64%
06/16	2,215	2,220	2,188	2,218	+0.36%	4,200	77億5040万	+0.59%
06/15	2,220	2,228	2,195	2,210	+1.47%	4,300	77億2245万	0%
06/12	2,215	2,215	2,175	2,178	-1.85%	5,600	76億1063万	-1.67%
06/11	2,177	2,220	2,137	2,219	+1.93%	6,100	77億5390万	-0.09%
06/10	2,174	2,177	2,169	2,177	+0.32%	2,200	76億713万	-2.2%
06/09	2,170	2,193	2,170	2,170	+0.23%	3,200	75億8267万	-2.78%
06/08	2,214	2,218	2,151	2,165	-0.69%	5,200	75億6520万	-3.26%
06/05	2,167	2,205	2,160	2,180	+1.54%	5,500	76億1762万	-2.9%
06/04	2,131	2,150	2,109	2,147	+0.19%	6,900	75億230万	-4.62%
06/03	2,150	2,161	2,143	2,143	-0.19%	5,000	74億8833万	-5.14%
06/02	2,180	2,180	2,147	2,147	-0.88%	13,500	75億230万	-5.34%
06/01	2,198	2,199	2,165	2,166	-1.46%	12,900	75億6870万	-4.87%
05/29	2,191	2,238	2,191	2,198	+0.23%	6,000	76億8051万	-3.85%
05/28	2,205	2,209	2,193	2,193	-0.9%	5,600	76億6304万	-4.32%
05/27	2,208	2,239	2,206	2,213	0%	2,800	77億3293万	-3.74%
05/26	2,205	2,213	2,205	2,213	+0.59%	5,000	77億3293万	-3.99%
05/25	2,202	2,211	2,186	2,200	-0.41%	3,700	76億8750万	-4.8%
05/22	2,208	2,220	2,198	2,209	+0.36%	4,300	77億1895万	-4.66%
05/21	2,201	2,219	2,186	2,201	-0.27%	10,500	76億9100万	-5.25%
05/20	2,225	2,225	2,184	2,207	-0.72%	18,000	77億1196万	-5.32%
05/19	2,239	2,239	2,209	2,223	-0.31%	7,400	77億6787万	-5%
05/18	2,236	2,260	2,200	2,230	-1.89%	20,500	77億9233万	-5.07%
05/15	（IR情報）11:30 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/15	2,306	2,329	2,235	2,273	-1.94%	25,600	79億4259万	-3.52%
05/14	（IR情報）15:30 剰余金の配当に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,333	2,358	2,318	2,318	-0.9%	6,700	80億9983万	-1.86%
05/13	2,323	2,341	2,323	2,339	+0.3%	2,500	81億7321万	-1.14%
05/12	2,343	2,356	2,321	2,332	-0.55%	4,800	81億4875万	-1.6%
05/11	2,345	2,359	2,345	2,345	+0.86%	3,000	81億9418万	-1.22%
05/08	2,334	2,334	2,318	2,325	-0.39%	5,600	81億2429万	-2.19%
05/07	2,333	2,335	2,312	2,334	+0.73%	4,500	81億5574万	-1.97%
05/01	2,329	2,333	2,316	2,317	-0.77%	6,300	80億9634万	-3.01%
04/30	2,326	2,335	2,320	2,335	-0.34%	5,700	81億5924万	-2.67%
04/28	2,325	2,343	2,309	2,343	+0.77%	7,100	81億8719万	-2.78%
04/27	2,367	2,367	2,325	2,325	-0.73%	8,500	81億2429万	-3.89%
04/24	2,359	2,388	2,342	2,342	-1.01%	9,400	81億8370万	-3.58%
04/23	2,424	2,424	2,349	2,366	-1%	4,900	82億6756万	-3.03%
04/22	2,380	2,405	2,357	2,390	+0.42%	10,800	83億5142万	-2.57%
04/21	2,349	2,386	2,349	2,380	+1.32%	5,100	83億1648万	-3.29%
04/20	2,391	2,391	2,341	2,349	-0.25%	17,500	82億816万	-4.94%
04/17	2,365	2,371	2,351	2,355	-0.42%	4,500	82億2912万	-5.12%

東海リース（9761）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート