日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
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%
10/07	2,307	2,316	2,301	2,315	+0.35%	3,500	80億8935万	-2.44%
10/06	2,303	2,310	2,280	2,307	+0.87%	7,200	80億6140万	-2.82%
10/03	2,273	2,300	2,270	2,287	-0.44%	10,100	79億9151万	-3.62%
10/02	2,244	2,324	2,235	2,297	+2.45%	19,900	80億2645万	-3.24%
10/01	2,309	2,310	2,241	2,242	-3.03%	18,600	78億3426万	-5.56%
09/30	2,344	2,344	2,310	2,312	-1.41%	11,700	80億7887万	-2.73%
09/29	2,345	2,360	2,344	2,345	-2.7%	10,200	81億9418万	-1.3%
09/26	2,394	2,410	2,394	2,410	+0.67%	8,200	84億2131万	+1.52%
09/25	2,396	2,400	2,391	2,394	-0.08%	4,400	83億6540万	+1.06%
09/24	2,400	2,408	2,387	2,396	-0.13%	7,900	83億7239万	+1.27%
09/22	2,397	2,408	2,385	2,399	+1.01%	9,100	83億8287万	+1.52%
09/19	2,390	2,391	2,365	2,375	-0.63%	8,400	82億9901万	+0.72%
09/18	2,385	2,392	2,368	2,390	-0.33%	8,000	83億5142万	+1.53%
09/17	2,420	2,420	2,398	2,398	-1.19%	7,300	83億7938万	+2.04%
09/16	2,448	2,448	2,415	2,427	-0.25%	7,400	84億8071万	+3.5%
09/12	2,419	2,434	2,407	2,433	+0.79%	6,100	85億168万	+4.15%
09/11	2,426	2,427	2,404	2,414	+0.04%	5,900	84億3529万	+3.83%
09/10	2,421	2,430	2,412	2,413	-0.62%	4,400	84億3179万	+4.23%
09/09	2,449	2,449	2,404	2,428	-0.41%	12,400	84億8421万	+5.38%
09/08	2,414	2,450	2,413	2,438	+1.04%	13,100	85億1915万	+6.32%
09/05	2,395	2,413	2,390	2,413	+0.88%	17,000	84億3179万	+5.79%
09/04	2,369	2,395	2,369	2,392	+1.06%	5,900	83億5841万	+5.33%
09/03	2,394	2,399	2,350	2,367	-0.84%	22,500	82億7106万	+4.69%
09/02	2,344	2,393	2,341	2,387	+1.79%	14,500	83億4094万	+6.09%
09/01	2,330	2,348	2,326	2,345	+0.64%	4,700	81億9418万	+4.73%
08/29	2,310	2,330	2,309	2,330	+1.13%	11,800	81億4177万	+4.48%
08/28	2,304	2,304	2,298	2,304	+0.22%	4,700	80億5091万	+3.78%
08/27	2,295	2,305	2,292	2,299	-0.17%	4,000	80億3344万	+3.98%
08/26	2,305	2,312	2,285	2,303	-0.26%	11,600	80億4742万	+4.54%
08/25	2,318	2,318	2,304	2,309	+0.65%	4,000	80億6838万	+5.19%
08/22	2,300	2,306	2,285	2,294	-0.09%	7,600	80億1597万	+4.94%
08/21	2,292	2,306	2,292	2,296	+0.13%	5,200	80億2296万	+5.37%
08/20	2,325	2,330	2,275	2,293	-1.08%	21,200	80億1248万	+5.62%
08/19	2,300	2,320	2,292	2,318	+0.87%	12,800	80億9983万	+7.17%
08/18	2,286	2,304	2,286	2,298	+0.52%	10,900	80億2995万	+6.69%
08/15	2,264	2,293	2,263	2,286	+0.7%	5,400	79億8802万	+6.52%
08/14	2,299	2,305	2,250	2,270	-0.87%	22,400	79億3211万	+6.17%
08/13	2,272	2,300	2,272	2,290	+0.88%	19,800	80億199万	+7.46%
08/12	2,348	2,348	2,213	2,270	+3.28%	59,900	79億3211万	+6.92%
08/08	15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	2,180	2,215	2,170	2,198	+0.92%	16,300	76億8051万	+3.83%
08/07	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
08/07	2,160	2,215	2,160	2,178	+0.69%	9,800	76億1063万	+3.08%
08/06	2,149	2,193	2,143	2,163	+0.98%	10,300	75億5821万	+2.51%
08/05	2,133	2,155	2,133	2,142	+0.09%	4,900	74億8483万	+1.66%
08/04	2,150	2,150	2,132	2,140	-0.51%	4,900	74億7784万	+1.66%
08/01	2,149	2,157	2,138	2,151	+0.05%	3,800	75億1628万	+2.28%
07/31	2,158	2,158	2,134	2,150	+0.56%	4,000	75億1279万	+2.33%
07/30	2,122	2,138	2,115	2,138	+1.33%	5,700	74億7086万	+1.86%
07/29	2,120	2,133	2,086	2,110	-0.05%	11,100	73億7301万	+0.62%
07/28	2,100	2,114	2,099	2,111	+0.57%	6,700	73億7651万	+0.67%
07/25	2,090	2,099	2,085	2,099	+0.43%	5,000	73億3458万	+0.14%
07/24	2,087	2,104	2,086	2,090	-0.05%	3,900	73億313万	-0.33%
07/23	2,099	2,101	2,088	2,091	0%	4,100	73億662万	-0.29%
07/22	2,100	2,101	2,091	2,091	-0.43%	4,700	73億662万	-0.29%
07/18	2,099	2,100	2,087	2,100	+0.29%	4,700	73億3807万	+0.14%
07/17	2,101	2,105	2,094	2,094	-0.38%	2,400	73億1711万	-0.1%
07/16	2,110	2,110	2,094	2,102	-0.1%	5,000	73億4506万	+0.33%
07/15	2,100	2,108	2,093	2,104	+0.19%	5,300	73億5205万	+0.43%
07/14	2,099	2,104	2,090	2,100	+0.48%	5,000	73億3807万	+0.29%
07/11	2,090	2,090	2,086	2,090	0%	7,400	73億313万	-0.14%
07/10	15:30 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	2,100	2,100	2,086	2,090	-0.48%	2,600	73億313万	-0.14%
07/09	2,098	2,100	2,089	2,100	+0.48%	2,600	73億3807万	+0.33%
07/08	2,094	2,106	2,090	2,090	-0.24%	3,300	73億313万	-0.1%
07/07	2,107	2,107	2,095	2,095	-0.57%	4,700	73億2060万	+0.19%
07/04	2,109	2,110	2,098	2,107	+0.57%	2,600	73億6253万	+0.81%
07/03	2,094	2,100	2,085	2,095	0%	4,500	73億2060万	+0.29%
07/02	2,099	2,100	2,093	2,095	+0.19%	3,500	73億2060万	+0.34%
07/01	2,091	2,101	2,090	2,091	-0.43%	5,800	73億662万	+0.19%
06/30	2,102	2,109	2,100	2,100	0%	5,200	73億3807万	+0.67%
06/27	2,106	2,106	2,091	2,100	-0.1%	3,800	73億3807万	+0.67%
06/26	2,099	2,115	2,099	2,102	+0.67%	4,600	73億4506万	+0.72%
06/25	2,100	2,100	2,084	2,088	-0.52%	3,200	72億9614万	+0.05%
06/24	2,109	2,109	2,092	2,099	-0.47%	1,400	73億3458万	+0.57%
06/23	2,097	2,109	2,093	2,109	+0.96%	3,100	73億6952万	+1.05%
06/20	2,117	2,117	2,089	2,089	-0.76%	4,100	72億9963万	+0.14%
06/19	2,108	2,117	2,100	2,105	+0.24%	2,400	73億5554万	+1.01%
06/18	2,108	2,108	2,100	2,100	+0.43%	1,000	73億3807万	+0.77%
06/17	2,104	2,115	2,081	2,091	+0.05%	5,300	73億662万	+0.38%
06/16	2,070	2,090	2,070	2,090	+0.97%	2,500	73億313万	+0.43%

9761 東海リース

IR情報

2025/06/16～2025/11/10

IR情報＆株価推移

開示資料

決算

株式

チャート