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
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%
03/05	2,631	2,686	2,629	2,673	+3.56%	9,300	93億4032万	+1.52%
03/04	2,618	2,630	2,553	2,581	-3.26%	23,200	90億1884万	-1.79%
03/03	2,698	2,700	2,646	2,668	-1.19%	13,700	93億2285万	+1.52%
03/02	2,691	2,720	2,651	2,700	-1.42%	9,300	94億3466万	+2.82%
02/27	2,686	2,739	2,671	2,739	+1.97%	10,000	95億7094万	+4.42%
02/26	2,669	2,686	2,643	2,686	+1.4%	7,500	93億8574万	+2.68%
02/25	2,624	2,649	2,605	2,649	+1.69%	6,600	92億5645万	+1.38%
02/24	2,633	2,633	2,600	2,605	-1.06%	16,800	91億270万	-0.31%
02/20	2,636	2,636	2,612	2,633	-0.38%	3,500	92億54万	+0.73%
02/19	2,637	2,653	2,629	2,643	+0.42%	6,700	92億3549万	+1.11%
02/18	2,625	2,635	2,620	2,632	+0.27%	9,000	91億9705万	+0.73%
02/17	2,643	2,655	2,625	2,625	-0.27%	5,200	91億7259万	+0.54%
02/16	2,658	2,658	2,602	2,632	-0.45%	9,800	91億9705万	+0.88%
02/13	2,638	2,700	2,600	2,644	-3.22%	28,900	92億3898万	+1.5%
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,653	2,739	2,653	2,732	+2.82%	17,700	95億4648万	+5.12%
02/10	2,646	2,666	2,640	2,657	+0.42%	5,000	92億8441万	+2.63%
02/09	2,637	2,648	2,621	2,646	+1.03%	7,100	92億4597万	+2.48%
02/06	2,603	2,647	2,602	2,619	0%	10,500	91億5162万	+1.71%
02/05	2,618	2,624	2,601	2,619	+0.77%	2,400	91億5162万	+1.95%
02/04	2,587	2,599	2,575	2,599	-0.04%	4,400	90億8174万	+1.48%
02/03	2,593	2,600	2,587	2,600	+1.56%	3,200	90億8523万	+1.8%
02/02	2,600	2,600	2,555	2,560	-0.51%	8,400	89億4546万	+0.55%
01/30	2,553	2,577	2,546	2,573	+0.78%	4,400	89億9089万	+1.34%
01/29	2,551	2,553	2,533	2,553	+0.08%	2,100	89億2100万	+0.83%
01/28	2,553	2,553	2,526	2,551	+0.24%	3,500	89億1401万	+1.03%
01/27	2,570	2,579	2,520	2,545	-1.59%	24,100	88億9304万	+1.07%
01/26	2,612	2,619	2,581	2,586	-1.49%	5,400	90億3631万	+2.99%
01/23	2,631	2,631	2,613	2,625	+0.5%	2,500	91億7259万	+4.87%
01/22	2,571	2,630	2,571	2,612	+1.2%	9,500	91億2716万	+4.73%
01/21	2,605	2,608	2,580	2,581	-1.3%	6,000	90億1884万	+3.86%
01/20	2,630	2,630	2,615	2,615	-0.57%	3,300	91億3765万	+5.53%
01/19	2,615	2,630	2,615	2,630	-0.19%	5,300	91億9006万	+6.56%
01/16	2,609	2,635	2,609	2,635	+0.04%	4,400	92億753万	+7.16%
01/15	2,608	2,642	2,608	2,634	+1%	5,300	92億404万	+7.55%
01/14	2,598	2,620	2,598	2,608	+0.38%	5,000	91億1319万	+6.89%
01/13	2,588	2,599	2,562	2,598	+1.44%	10,000	90億7824万	+6.83%
01/09	2,536	2,561	2,536	2,561	+1.15%	6,900	89億4895万	+5.61%
01/08	2,519	2,532	2,502	2,532	+1.24%	5,400	88億4762万	+4.71%
01/07	2,492	2,510	2,490	2,501	+0.36%	5,600	87億3929万	+3.6%
01/06	2,487	2,492	2,483	2,492	+0.69%	2,800	87億785万	+3.4%
01/05	2,474	2,475	2,466	2,475	+0.04%	5,600	86億4844万	+2.91%
2025
12/30	2,465	2,474	2,454	2,474	+0.37%	3,100	86億4495万	+3.08%
12/29	2,434	2,490	2,424	2,465	+1.44%	9,900	86億1350万	+2.92%
12/26	2,420	2,430	2,400	2,430	+0.75%	6,800	84億9120万	+1.63%
12/25	2,409	2,415	2,405	2,412	+0.12%	2,300	84億2830万	+1.05%
12/24	2,400	2,409	2,391	2,409	+0.92%	2,700	84億1782万	+1.05%
12/23	2,393	2,393	2,387	2,387	+0.08%	2,500	83億4094万	+0.21%
12/22	2,399	2,400	2,383	2,385	+0.25%	4,000	83億3395万	+0.13%
12/19	2,371	2,381	2,330	2,379	-0.04%	7,800	83億1299万	-0.13%
12/18	2,368	2,380	2,351	2,380	+0.13%	3,800	83億1648万	0%
12/17	2,400	2,400	2,367	2,377	-0.54%	4,200	83億600万	+0.08%
12/16	2,396	2,396	2,380	2,390	-0.25%	3,300	83億5142万	+0.84%
12/15	2,378	2,398	2,362	2,396	+0.38%	6,300	83億7239万	+1.31%
12/12	2,388	2,400	2,350	2,387	-0.08%	8,500	83億4094万	+1.19%
12/11	2,360	2,389	2,350	2,389	+0.38%	4,200	83億4793万	+1.57%
12/10	2,379	2,388	2,379	2,380	-0.42%	3,200	83億1648万	+1.49%
12/09	2,388	2,392	2,380	2,390	+0.13%	3,000	83億5142万	+2.18%
12/08	2,401	2,401	2,386	2,387	-1.04%	2,300	83億4094万	+2.31%
12/05	2,396	2,412	2,381	2,412	-0.12%	2,400	84億2830万	+3.65%
12/04	2,407	2,415	2,401	2,415	-0.04%	1,300	84億3878万	+4.05%
12/03	2,401	2,416	2,396	2,416	+0.62%	1,800	84億4228万	+4.32%
12/02	2,429	2,430	2,401	2,401	-1.15%	3,500	83億8986万	+3.85%
12/01	2,390	2,430	2,383	2,429	+1.63%	13,900	84億8770万	+5.2%
11/28	2,365	2,400	2,365	2,390	+1.06%	6,700	83億5142万	+3.69%
11/27	2,366	2,380	2,355	2,365	0%	4,100	82億6407万	+2.74%
11/26	2,346	2,392	2,346	2,365	+0.85%	7,100	82億6407万	+2.83%
11/25	2,389	2,389	2,341	2,345	-0.09%	5,900	81億9418万	+2.09%
11/21	2,340	2,352	2,340	2,347	+0.17%	2,500	82億117万	+2.31%
11/20	2,345	2,350	2,338	2,343	0%	3,700	81億8719万	+2.23%
11/19	2,348	2,350	2,326	2,343	-0.09%	4,000	81億8719万	+2.36%
11/18	2,386	2,390	2,330	2,345	-1.72%	10,900	81億9418万	+2.67%
11/17	2,385	2,390	2,374	2,386	+0.04%	6,300	83億3745万	+4.6%
11/14	2,391	2,391	2,300	2,385	+2.58%	23,800	83億3395万	+4.7%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,267	2,325	2,259	2,325	+2.88%	14,200	81億2429万	+2.2%
11/12	2,254	2,280	2,232	2,260	0%	10,200	78億9716万	-0.66%
11/11	2,264	2,272	2,253	2,260	-0.09%	5,300	78億9716万	-0.75%
11/10	2,252	2,271	2,252	2,262	+0.44%	4,000	79億415万	-0.7%
11/07	2,220	2,252	2,211	2,252	+1.85%	4,600	78億6921万	-1.18%
11/06	2,213	2,222	2,208	2,211	+0.32%	1,400	77億2594万	-2.98%
11/05	2,233	2,233	2,200	2,204	-1.17%	12,000	77億148万	-3.46%
11/04	2,227	2,247	2,222	2,230	-0.36%	21,000	77億9233万	-2.53%
10/31	2,254	2,254	2,230	2,238	-0.71%	3,400	78億2029万	-2.53%
10/30	2,266	2,266	2,240	2,254	-0.04%	2,700	78億7620万	-2.09%
10/29	2,282	2,284	2,255	2,255	-1.18%	1,500	78億7969万	-2.25%
10/28	2,323	2,325	2,282	2,282	-1.64%	4,000	79億7404万	-1.34%
10/27	2,326	2,345	2,320	2,320	-0.26%	3,200	81億682万	+0.13%
10/24	2,349	2,349	2,316	2,326	-0.17%	2,400	81億2779万	+0.26%
10/23	2,335	2,336	2,287	2,330	+0.34%	7,000	81億4177万	+0.3%
10/22	2,297	2,327	2,290	2,322	+0.96%	6,900	81億1381万	-0.17%
10/21	2,303	2,314	2,288	2,300	-0.04%	5,500	80億3694万	-1.33%
10/20	2,298	2,316	2,270	2,301	+1.86%	7,600	80億4043万	-1.46%
10/17	2,300	2,300	2,259	2,259	-1.78%	1,400	78億9367万	-3.46%
10/16	2,294	2,314	2,283	2,300	+0.79%	9,800	80億3694万	-2%
10/15	2,232	2,286	2,232	2,282	+2.7%	10,400	79億7404万	-2.98%
10/14	2,224	2,244	2,191	2,222	-1.33%	19,200	77億6438万	-5.73%
10/10	2,293	2,293	2,200	2,252	-2.72%	23,200	78億6921万	-4.74%
10/09	15:30 施工管理技士の技術検定試験における実務要件の不備について
10/09	2,320	2,323	2,315	2,315	0%	2,700	80億8935万	-2.28%
10/08	2,291	2,320	2,291	2,315	0%	5,900	80億8935万	-2.4%

東海リース（9761）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート