東海リース（9761）のイベントチャート

2026/03/06～2026/07/31

イベント情報＆株価推移

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
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%
04/16	2,388	2,391	2,364	2,365	+0.08%	4,100	82億6407万	-5.17%
04/15	2,398	2,414	2,363	2,363	+0.17%	7,400	82億5708万	-5.71%
04/14	2,371	2,380	2,350	2,359	-0.46%	9,000	82億4310万	-6.31%
04/13	2,403	2,419	2,362	2,370	-1.29%	10,600	82億8154万	-6.21%
04/10	2,425	2,459	2,401	2,401	-0.99%	5,200	83億8986万	-5.44%
04/09	2,446	2,450	2,421	2,425	-0.86%	4,100	84億7373万	-4.9%
04/08	2,436	2,449	2,423	2,446	+1.58%	6,900	85億4711万	-4.3%
04/07	2,415	2,440	2,405	2,408	-0.66%	3,000	84億1432万	-6.12%
04/06	2,420	2,424	2,401	2,424	+0.04%	4,700	84億7023万	-5.94%
04/03	2,407	2,423	2,407	2,423	+0.08%	2,000	84億6674万	-6.41%
04/02	2,460	2,473	2,405	2,421	-1.22%	6,800	84億5975万	-6.88%
04/01	2,461	2,470	2,425	2,451	+1.87%	7,000	85億6458万	-6.06%
03/31	2,402	2,450	2,401	2,406	-1.07%	6,200	84億733万	-7.99%
03/30	2,398	2,437	2,300	2,432	-4.1%	25,300	84億9819万	-7.32%
03/27	2,567	2,590	2,515	2,536	-1.17%	21,000	88億6160万	-3.68%
03/26	2,595	2,595	2,564	2,566	-1.12%	7,100	89億6643万	-2.66%
03/25	2,590	2,627	2,580	2,595	+0.23%	4,700	90億6776万	-1.67%
03/24	2,603	2,603	2,552	2,589	+1.41%	6,400	90億4679万	-1.93%
03/23	2,600	2,600	2,515	2,553	-3.22%	15,100	89億2100万	-3.37%
03/19	2,622	2,656	2,613	2,638	-1.27%	8,700	92億1802万	-0.45%
03/18	2,614	2,678	2,614	2,672	+2.73%	6,400	93億3682万	+0.83%
03/17	2,648	2,648	2,601	2,601	-0.65%	3,900	90億8873万	-1.81%
03/16	2,601	2,640	2,601	2,618	-0.95%	4,900	91億4813万	-1.21%
03/13	2,600	2,670	2,585	2,643	+0.3%	13,700	92億3549万	-0.26%
03/12	2,654	2,659	2,624	2,635	-1.61%	8,900	92億753万	-0.49%
03/11	2,676	2,700	2,659	2,678	+0.87%	11,100	93億5779万	+1.17%
03/10	2,644	2,655	2,603	2,655	+2.35%	10,800	92億7742万	+0.49%
03/09	2,620	2,620	2,548	2,594	-2.63%	16,800	90億6427万	-1.71%
03/06	2,641	2,673	2,624	2,664	-0.34%	7,300	93億887万	+1.02%

東海リース（9761）のイベントチャート

2026/03/06～2026/07/31

イベント情報＆株価推移

開示資料

決算

株式

チャート