日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	1,370	1,375	1,365	1,365	-0.36%	3,000	47億6974万	-2.08%
04/25	1,370	1,377	1,370	1,370	+0.37%	4,700	47億8722万	-1.93%
04/24	1,367	1,370	1,360	1,365	-0.07%	4,600	47億6974万	-2.5%
04/23	1,366	1,366	1,365	1,366	+0.44%	1,200	47億7324万	-2.71%
04/22	1,350	1,367	1,350	1,360	+0.15%	2,500	47億5227万	-3.34%
04/19	1,377	1,377	1,351	1,358	-1.38%	4,400	47億4528万	-3.62%
04/18	1,379	1,380	1,371	1,377	-0.15%	3,300	48億1168万	-2.48%
04/17	1,386	1,386	1,371	1,379	-0.43%	4,800	48億1867万	-2.48%
04/16	1,390	1,390	1,384	1,385	-0.36%	1,200	48億3963万	-2.26%
04/15	1,389	1,390	1,384	1,390	+0.36%	3,600	48億5710万	-1.97%
04/12	1,408	1,410	1,385	1,385	-1.84%	4,200	48億3963万	-2.4%
04/11	1,419	1,419	1,400	1,411	+0.36%	1,800	49億3048万	-0.7%
04/10	1,405	1,417	1,385	1,406	+0.43%	4,200	49億1301万	-1.06%
04/09	1,391	1,400	1,389	1,400	+0.72%	4,600	48億9205万	-1.55%
04/08	1,383	1,397	1,380	1,390	+0.72%	4,100	48億5710万	-2.32%
04/05	1,386	1,393	1,380	1,380	-1%	5,700	48億2216万	-3.16%
04/04	1,384	1,400	1,384	1,394	+0.07%	4,400	48億7108万	-2.31%
04/03	1,380	1,393	1,373	1,393	+0.8%	4,000	48億6759万	-2.52%
04/02	1,410	1,410	1,382	1,382	-1.99%	10,100	48億2915万	-3.42%
04/01	1,420	1,420	1,390	1,410	-0.49%	5,100	49億2699万	-1.61%
03/29	1,424	1,425	1,415	1,417	+0.5%	4,800	49億5145万	-1.19%
03/28	1,401	1,419	1,401	1,410	-2.83%	8,700	49億2699万	-1.67%
03/27	1,435	1,455	1,435	1,451	+0.28%	10,100	50億7026万	+1.04%
03/26	1,447	1,448	1,443	1,447	-0.14%	3,200	50億5628万	+0.84%
03/25	1,451	1,453	1,447	1,449	-0.14%	7,800	50億6327万	+1.12%
03/22	1,454	1,454	1,445	1,451	-0.21%	8,900	50億7026万	+1.4%
03/21	1,444	1,459	1,440	1,454	+0.76%	12,700	50億8074万	+1.75%
03/19	1,443	1,443	1,435	1,443	0%	4,200	50億4230万	+1.33%
03/18	1,431	1,446	1,422	1,443	+0.84%	11,200	50億4230万	+1.62%
03/15	1,413	1,433	1,413	1,431	+0.42%	2,900	50億37万	+1.13%
03/14	1,422	1,431	1,422	1,425	-0.7%	700	49億7940万	+0.99%
03/13	1,438	1,438	1,416	1,435	0%	3,600	50億1435万	+1.99%
03/12	1,420	1,437	1,411	1,435	+1.41%	5,500	50億1435万	+2.28%
03/11	1,433	1,438	1,412	1,415	-0.91%	11,200	49億4446万	+1.22%
03/08	1,420	1,439	1,420	1,428	+0.56%	9,100	49億8989万	+2.37%
03/07	1,433	1,440	1,402	1,420	-0.35%	5,500	49億6193万	+2.08%
03/06	1,417	1,432	1,417	1,425	+0.56%	2,400	49億7940万	+2.74%
03/05	1,420	1,420	1,385	1,417	-0.77%	11,600	49億5145万	+2.46%
03/04	1,443	1,443	1,428	1,428	-0.9%	4,900	49億8989万	+3.55%
03/01	1,435	1,445	1,430	1,441	+0.49%	10,400	50億3531万	+4.72%
02/29	1,437	1,437	1,426	1,434	-0.14%	2,900	50億1085万	+4.6%
02/28	1,435	1,438	1,425	1,436	-0.14%	5,900	50億1784万	+5.12%
02/27	1,434	1,438	1,430	1,438	-0.07%	1,600	50億2483万	+5.58%
02/26	1,438	1,439	1,430	1,439	+0.7%	2,200	50億2832万	+6.04%
02/22	1,444	1,445	1,378	1,429	-0.56%	8,500	49億9338万	+5.7%
02/21	1,437	1,442	1,430	1,437	0%	9,500	50億2134万	+6.6%
02/20	1,430	1,438	1,419	1,437	+0.49%	6,100	50億2134万	+6.92%
02/19	1,405	1,439	1,400	1,430	+1.92%	14,400	49億9688万	+6.72%
02/16	1,396	1,404	1,390	1,403	+0.86%	8,200	49億253万	+5.01%
02/15	1,409	1,410	1,375	1,391	-1%	13,100	48億6060万	+4.43%
02/14	1,456	1,461	1,381	1,405	+5.09%	77,200	49億952万	+5.64%
02/13	15:00 業績予想および配当予想の修正に関するお知らせ
02/13	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,333	1,365	1,325	1,337	+0.53%	28,900	46億7190万	+0.6%
02/09	1,325	1,330	1,323	1,330	+0.15%	2,200	46億4744万	0%
02/08	1,329	1,332	1,325	1,328	-0.08%	2,500	46億4045万	-0.15%
02/07	1,324	1,332	1,324	1,329	-0.23%	1,700	46億4395万	+0.23%
02/06	1,334	1,334	1,330	1,332	+0.6%	1,100	46億5443万	+0.68%
02/05	1,323	1,342	1,323	1,324	-0.15%	11,800	46億2648万	+0.3%
02/02	1,322	1,326	1,320	1,326	+0.15%	2,900	46億3347万	+0.76%
02/01	1,324	1,332	1,321	1,324	-0.53%	1,300	46億2648万	+0.84%
01/31	1,330	1,331	1,320	1,331	+0.08%	1,900	46億5094万	+1.6%
01/30	1,315	1,330	1,314	1,330	+0.91%	6,600	46億4744万	+1.76%
01/29	1,324	1,326	1,318	1,318	-0.45%	5,600	46億551万	+1.07%
01/26	1,340	1,340	1,313	1,324	-0.9%	5,900	46億2648万	+1.69%
01/25	1,326	1,338	1,326	1,336	+0.38%	2,100	46億6841万	+2.85%
01/24	1,322	1,335	1,310	1,331	+1.76%	8,600	46億5094万	+2.7%
01/23	1,325	1,330	1,304	1,308	-1.58%	13,800	45億7057万	+1.08%
01/22	1,311	1,329	1,300	1,329	+1.68%	15,600	46億4395万	+2.86%
01/19	1,327	1,335	1,307	1,307	-1.43%	12,100	45億6707万	+1.32%
01/18	1,345	1,345	1,320	1,326	-0.38%	5,600	46億3347万	+2.87%
01/17	1,335	1,350	1,330	1,331	-0.08%	13,800	46億5094万	+3.5%
01/16	1,330	1,335	1,330	1,332	-0.22%	7,400	46億5443万	+3.74%
01/15	1,322	1,337	1,322	1,335	+0.91%	7,400	46億6491万	+4.13%
01/12	1,330	1,343	1,304	1,323	0%	9,400	46億2298万	+3.36%
01/11	1,334	1,335	1,317	1,323	-1.12%	15,600	46億2298万	+3.52%
01/10	1,375	1,378	1,328	1,338	-1.69%	17,300	46億7540万	+4.78%
01/09	1,380	1,393	1,358	1,361	-0.66%	29,300	47億5577万	+6.83%
01/05	1,329	1,370	1,329	1,370	+3.47%	36,700	47億8722万	+7.79%
01/04	1,427	1,427	1,318	1,324	+6.17%	68,700	46億2648万	+4.42%
2023
12/29	1,253	1,259	1,247	1,247	-0.48%	6,300	43億5741万	-1.5%
12/28	1,245	1,253	1,240	1,253	+0.32%	9,800	43億7838万	-1.18%
12/27	1,238	1,249	1,233	1,249	+1.13%	12,300	43億6440万	-1.58%
12/26	1,244	1,244	1,231	1,235	-0.72%	20,700	43億1548万	-2.83%
12/25	1,250	1,252	1,244	1,244	-0.4%	17,800	43億4693万	-2.28%
12/22	1,253	1,255	1,249	1,249	-0.24%	8,600	43億6440万	-1.96%
12/21	1,258	1,260	1,251	1,252	-0.4%	6,400	43億7489万	-1.8%
12/20	1,260	1,260	1,257	1,257	-0.32%	6,700	43億9236万	-1.49%
12/19	1,262	1,262	1,257	1,261	0%	8,100	44億634万	-1.25%
12/18	1,265	1,265	1,261	1,261	-0.32%	4,100	44億634万	-1.33%
12/15	1,270	1,270	1,261	1,265	-0.16%	10,800	44億2031万	-1.09%
12/14	1,268	1,268	1,262	1,267	-0.24%	7,200	44億2730万	-1.02%
12/13	1,270	1,272	1,268	1,270	+0.08%	6,800	44億3778万	-0.86%
12/12	1,271	1,272	1,269	1,269	-0.24%	8,400	44億3429万	-1.01%
12/11	1,273	1,273	1,269	1,272	0%	8,900	44億4477万	-0.86%
12/08	1,276	1,277	1,268	1,272	-0.31%	9,100	44億4477万	-0.86%
12/07	1,280	1,281	1,276	1,276	-0.39%	8,700	44億5875万	-0.62%
12/06	1,280	1,282	1,280	1,281	+0.08%	2,900	44億7622万	-0.31%
12/05	1,280	1,286	1,280	1,280	-0.08%	9,700	44億7273万	-0.39%
12/04	1,280	1,282	1,280	1,281	0%	3,000	44億7622万	-0.39%
12/01	1,281	1,283	1,281	1,281	-0.23%	2,700	44億7622万	-0.39%
11/30	1,287	1,288	1,284	1,284	+0.08%	1,900	44億8670万	-0.23%

9761 東海リース

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート