丸建リース（9763）の時価総額の推移
- 2010年3月31日
- 39億4385万
- 2011年3月31日
- 49億7268万
- 2012年3月30日
- 66億1881万
- 2013年3月29日
- 70億3035万
- 2014年3月31日
- 71億229万
- 2015年3月31日
- 87億6873万
- 2016年3月31日
- 62億6756万
- 2017年3月31日
- 77億6744万
- 2018年3月30日
- 77億6722万
- 2019年3月29日
- 65億1979万
- 2020年3月31日
- 49億7628万
- 2021年3月31日
- 64億2262万
- 2022年3月31日
- 58億3233万
- 2023年3月31日
- 62億2609万
- 2024年3月29日
- 96億9395万
- 2025年3月31日
- 94億9640万
2025/10/31～2026/04/01
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/01 | 1,438 | 1,439 | 1,391 | 1,409 | +1.66% | 40,100 | 144億9624万 | -9.21% | 10.08 | 0.76 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/31 | 1,460 | 1,460 | 1,385 | 1,386 | -6.6% | 56,900 | 142億5961万 | -11.21% | 9.92 | 0.74 |
| 03/30 | 1,458 | 1,498 | 1,458 | 1,484 | -2.69% | 34,400 | 152億6786万 | -5.54% | 10.62 | 0.8 |
| 03/27 | 1,515 | 1,533 | 1,505 | 1,525 | +0.44% | 17,100 | 156億8968万 | -3.24% | 10.91 | 0.82 |
| 03/26 | 1,518 | 1,537 | 1,518 | 1,518 | 0% | 10,200 | 156億2109万 | -3.84% | 10.87 | 0.82 |
| 03/25 | 1,525 | 1,543 | 1,518 | 1,518 | +0.55% | 24,600 | 156億2109万 | -3.96% | 10.87 | 0.82 |
| 03/24 | 1,500 | 1,512 | 1,488 | 1,510 | +3.42% | 18,900 | 155億3536万 | -4.55% | 10.81 | 0.81 |
| 03/23 | 1,490 | 1,490 | 1,453 | 1,460 | -4.99% | 50,700 | 150億2094万 | -7.77% | 10.45 | 0.78 |
| 03/19 | 1,550 | 1,567 | 1,530 | 1,537 | -2.74% | 27,300 | 158億971万 | -3.17% | 11 | 0.83 |
| 03/18 | 1,553 | 1,590 | 1,553 | 1,580 | +2.82% | 18,300 | 162億5554万 | -0.44% | 11.31 | 0.85 |
| 03/17 | 1,535 | 1,558 | 1,535 | 1,537 | +0.11% | 10,800 | 158億971万 | -2.99% | 11 | 0.83 |
| 03/16 | 1,527 | 1,545 | 1,513 | 1,535 | -0.11% | 18,000 | 157億9257万 | -3.15% | 10.98 | 0.82 |
| 03/13 | 1,550 | 1,562 | 1,537 | 1,537 | -2.33% | 34,800 | 158億971万 | -3.17% | 11 | 0.83 |
| 03/12 | 1,600 | 1,600 | 1,548 | 1,573 | -1.67% | 25,200 | 161億8695万 | -0.99% | 11.26 | 0.85 |
| 03/11 | 1,615 | 1,618 | 1,600 | 1,600 | +0.42% | 18,300 | 164億6131万 | +0.76% | 11.45 | 0.86 |
| 03/10 | 1,558 | 1,600 | 1,558 | 1,593 | +3.8% | 17,700 | 163億9272万 | +0.46% | 11.4 | 0.86 |
| 03/09 | 1,533 | 1,560 | 1,508 | 1,535 | -4.26% | 70,200 | 157億9257万 | -3.03% | 10.98 | 0.82 |
| 03/06 | 1,598 | 1,610 | 1,582 | 1,603 | +0.21% | 12,600 | 164億9560万 | +1.22% | 11.47 | 0.86 |
| 03/05 | 1,570 | 1,623 | 1,570 | 1,600 | +3.45% | 26,100 | 164億6131万 | +1.2% | 11.45 | 0.86 |
| 03/04 | 1,582 | 1,582 | 1,525 | 1,547 | -3.63% | 68,100 | 159億1260万 | -2.11% | 11.07 | 0.83 |
| 03/03 | 1,638 | 1,662 | 1,605 | 1,605 | -2.23% | 34,200 | 165億1275万 | +1.52% | 11.49 | 0.86 |
| 03/02 | 1,663 | 1,663 | 1,627 | 1,642 | -1.5% | 30,300 | 168億8999万 | +3.9% | 11.75 | 0.88 |
| 02/27 | 1,655 | 1,680 | 1,655 | 1,667 | +0.4% | 31,200 | 171億4720万 | +5.69% | 11.93 | 0.9 |
| 02/26 | 1,643 | 1,683 | 1,640 | 1,660 | +1.22% | 44,100 | 170億7861万 | +5.46% | 11.88 | 0.89 |
| 02/25 | 1,660 | 1,660 | 1,633 | 1,640 | 0% | 18,900 | 168億7284万 | +4.53% | 11.74 | 0.88 |
| 02/24 | 1,620 | 1,648 | 1,603 | 1,640 | +1.23% | 35,700 | 168億7284万 | +4.93% | 11.74 | 0.88 |
| 02/20 | 1,627 | 1,627 | 1,603 | 1,620 | -0.1% | 21,000 | 166億6707万 | +4.05% | 11.59 | 0.87 |
| 02/19 | 1,605 | 1,623 | 1,583 | 1,622 | +2.21% | 42,000 | 166億8422万 | +4.62% | 11.6 | 0.87 |
| 02/18 | 1,580 | 1,598 | 1,575 | 1,587 | +0.63% | 43,200 | 163億2413万 | +2.76% | 11.35 | 0.85 |
| 02/17 | 1,557 | 1,580 | 1,538 | 1,577 | +1.5% | 29,100 | 162億2125万 | +2.45% | 11.28 | 0.85 |
| 02/16 | 1,557 | 1,582 | 1,553 | 1,553 | +1.3% | 40,800 | 159億8119万 | +1.26% | 11.12 | 0.83 |
| 02/13 | 1,562 | 1,562 | 1,522 | 1,533 | -1.81% | 39,600 | 157億7542万 | +0.22% | 10.97 | 0.82 |
| 02/12 | 1,530 | 1,570 | 1,523 | 1,562 | +2.52% | 44,400 | 160億6692万 | +2.34% | 11.18 | 0.84 |
| 02/10 | 1,520 | 1,537 | 1,520 | 1,523 | +0.22% | 27,600 | 156億7254万 | +0.22% | 10.9 | 0.82 |
| 02/09 | 1,568 | 1,568 | 1,520 | 1,520 | -1.62% | 64,500 | 156億3824万 | +0.33% | 10.88 | 0.82 |
| 02/06 | 1,573 | 1,607 | 1,513 | 1,545 | -2.83% | 123,000 | 158億9545万 | +2.45% | 11.06 | 0.83 |
| 02/05 | 1,600 | 1,603 | 1,575 | 1,590 | +0.32% | 16,200 | 163億5842万 | +6.14% | 11.38 | 0.85 |
| 02/04 | 1,540 | 1,585 | 1,540 | 1,585 | +1.39% | 22,200 | 163億698万 | +6.66% | 11.34 | 0.85 |
| 02/03 | 1,533 | 1,563 | 1,520 | 1,563 | +2.29% | 36,000 | 160億8407万 | +6.06% | 11.19 | 0.84 |
| 02/02 | 1,540 | 1,570 | 1,517 | 1,528 | -0.33% | 54,900 | 157億2398万 | +4.47% | 10.94 | 0.82 |
| 01/30 | 1,550 | 1,557 | 1,530 | 1,533 | -0.97% | 51,600 | 157億7542万 | +5.46% | 10.97 | 0.82 |
| 01/29 | 1,520 | 1,548 | 1,517 | 1,548 | +0.65% | 21,000 | 159億2974万 | +7.23% | 11.08 | 0.83 |
| 01/28 | 1,550 | 1,550 | 1,523 | 1,538 | -2.02% | 34,500 | 158億2686万 | +7.35% | 11.01 | 0.83 |
| 01/27 | 1,563 | 1,570 | 1,537 | 1,570 | +0.21% | 21,600 | 161億5266万 | +10.33% | 11.24 | 0.84 |
| 01/26 | 1,583 | 1,587 | 1,562 | 1,567 | -1.98% | 44,400 | 161億1836万 | +11.03% | 11.21 | 0.84 |
| 01/23 | 1,567 | 1,598 | 1,567 | 1,598 | +2.02% | 23,400 | 164億4416万 | +14.25% | 11.44 | 0.86 |
| 01/22 | 1,593 | 1,625 | 1,567 | 1,567 | -0.42% | 43,800 | 161億1836万 | +12.95% | 11.21 | 0.84 |
| 01/21 | 1,533 | 1,583 | 1,528 | 1,573 | +2.61% | 43,500 | 161億8695万 | +14.42% | 11.26 | 0.85 |
| 01/20 | 1,528 | 1,553 | 1,512 | 1,533 | +2.91% | 52,800 | 157億7542万 | +12.5% | 10.97 | 0.82 |
| 01/19 | 1,498 | 1,505 | 1,467 | 1,490 | +0.22% | 26,400 | 153億2959万 | +10.21% | 10.66 | 0.8 |
| 01/16 | 1,472 | 1,492 | 1,460 | 1,487 | +1.25% | 31,500 | 152億9530万 | +10.78% | 10.64 | 0.8 |
| 01/15 | 1,450 | 1,468 | 1,438 | 1,468 | +1.03% | 31,500 | 151億668万 | +10.15% | 10.51 | 0.79 |
| 01/14 | 1,457 | 1,468 | 1,453 | 1,453 | -0.8% | 15,600 | 149億5235万 | +9.77% | 10.4 | 0.78 |
| 01/13 | 1,478 | 1,480 | 1,457 | 1,465 | +0.46% | 39,000 | 150億7238万 | +11.24% | 10.48 | 0.79 |
| 01/09 | 1,460 | 1,460 | 1,435 | 1,458 | -0.11% | 36,300 | 150億380万 | +11.49% | 10.44 | 0.78 |
| 01/08 | 1,420 | 1,467 | 1,420 | 1,460 | +2.58% | 45,000 | 150億2094万 | +12.22% | 10.45 | 0.78 |
| 01/07 | 1,408 | 1,432 | 1,395 | 1,423 | +1.07% | 40,200 | 146億4370万 | +10.08% | 10.19 | 0.76 |
| 01/06 | 1,413 | 1,430 | 1,398 | 1,408 | +0.72% | 63,600 | 144億8938万 | +9.43% | 10.08 | 0.76 |
| 01/05 | 1,350 | 1,400 | 1,345 | 1,398 | +4.09% | 55,500 | 143億8650万 | +9.16% | 10.01 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 1,312 | 1,387 | 1,312 | 1,343 | +2.68% | 37,200 | 138億2064万 | +5.36% | 9.61 | 0.72 |
| 12/29 | 1,290 | 1,308 | 1,290 | 1,308 | +1.55% | 7,800 | 134億6055万 | +3.02% | 9.36 | 0.7 |
| 12/26 | 1,283 | 1,292 | 1,272 | 1,288 | +0.26% | 12,900 | 132億5478万 | +1.76% | 9.22 | 0.69 |
| 12/25 | 1,285 | 1,293 | 1,285 | 1,285 | 0% | 5,700 | 132億2049万 | +1.74% | 9.2 | 0.69 |
| 12/24 | 1,287 | 1,300 | 1,285 | 1,285 | -0.39% | 9,000 | 132億2049万 | +1.98% | 9.2 | 0.69 |
| 12/23 | 1,288 | 1,290 | 1,282 | 1,290 | +0.13% | 6,300 | 132億7193万 | +2.71% | 9.23 | 0.69 |
| 12/22 | 1,297 | 1,298 | 1,285 | 1,288 | 0% | 6,900 | 132億5478万 | +2.9% | 9.22 | 0.69 |
| 12/19 | 1,278 | 1,292 | 1,277 | 1,288 | +0.65% | 10,200 | 132億5478万 | +3.15% | 9.22 | 0.69 |
| 12/18 | 1,278 | 1,290 | 1,275 | 1,280 | +1.05% | 8,400 | 131億6904万 | +2.65% | 9.16 | 0.69 |
| 12/17 | 1,278 | 1,278 | 1,265 | 1,267 | -0.65% | 10,500 | 130億3187万 | +1.82% | 9.06 | 0.68 |
| 12/16 | 1,290 | 1,298 | 1,275 | 1,275 | -1.67% | 12,900 | 131億1760万 | +2.66% | 9.12 | 0.69 |
| 12/15 | 1,273 | 1,297 | 1,273 | 1,297 | +1.83% | 16,500 | 133億4052万 | +4.65% | 9.28 | 0.7 |
| 12/12 | 1,263 | 1,277 | 1,255 | 1,273 | +1.33% | 27,300 | 131億46万 | +3.19% | 9.11 | 0.68 |
| 12/11 | 1,263 | 1,263 | 1,255 | 1,257 | -0.4% | 4,800 | 129億2898万 | +2.25% | 8.99 | 0.68 |
| 12/10 | 1,250 | 1,262 | 1,250 | 1,262 | +1.07% | 5,100 | 129億8043万 | +3.08% | 9.03 | 0.68 |
| 12/09 | 1,265 | 1,270 | 1,248 | 1,248 | -0.79% | 15,000 | 128億4325万 | +2.49% | 8.93 | 0.67 |
| 12/08 | 1,252 | 1,263 | 1,252 | 1,258 | +0.67% | 4,500 | 129億4613万 | +3.65% | 9 | 0.68 |
| 12/05 | 1,258 | 1,258 | 1,250 | 1,250 | -0.66% | 8,100 | 128億6040万 | +3.39% | 8.95 | 0.67 |
| 12/04 | 1,253 | 1,268 | 1,247 | 1,258 | -0.26% | 16,500 | 129億4613万 | +4.51% | 9 | 0.68 |
| 12/03 | 1,267 | 1,270 | 1,255 | 1,262 | -0.39% | 9,900 | 129億8043万 | +5.31% | 9.03 | 0.68 |
| 12/02 | 1,262 | 1,267 | 1,243 | 1,267 | +0.4% | 11,400 | 130億3187万 | +6.09% | 9.06 | 0.68 |
| 12/01 | 1,303 | 1,303 | 1,257 | 1,262 | -1.43% | 33,300 | 129億8043万 | +6.2% | 9.03 | 0.68 |
| 11/28 | 1,265 | 1,280 | 1,263 | 1,280 | +1.72% | 26,400 | 131億6904万 | +8.11% | 9.16 | 0.69 |
| 11/27 | 1,247 | 1,265 | 1,247 | 1,258 | +1.48% | 19,500 | 129億4613万 | +6.82% | 9 | 0.68 |
| 11/26 | 1,233 | 1,240 | 1,225 | 1,240 | +1.09% | 14,700 | 127億5751万 | +5.8% | 8.87 | 0.67 |
| 11/25 | 1,225 | 1,228 | 1,212 | 1,227 | +0.96% | 12,000 | 126億2033万 | +5.11% | 8.78 | 0.66 |
| 11/21 | 1,202 | 1,220 | 1,202 | 1,215 | +0.14% | 7,500 | 125億30万 | +4.56% | 8.69 | 0.65 |
| 11/20 | 1,207 | 1,217 | 1,183 | 1,213 | +1.25% | 14,100 | 124億8316万 | +4.78% | 8.68 | 0.65 |
| 11/19 | 1,188 | 1,207 | 1,178 | 1,198 | +0.98% | 17,400 | 123億2883万 | +3.84% | 8.58 | 0.64 |
| 11/18 | 1,203 | 1,208 | 1,183 | 1,187 | -0.84% | 32,700 | 122億880万 | +3.19% | 8.49 | 0.64 |
| 11/17 | 1,223 | 1,233 | 1,195 | 1,197 | -1.64% | 37,800 | 123億1168万 | +4.42% | 8.56 | 0.64 |
| 11/14 | 1,210 | 1,237 | 1,210 | 1,217 | -0.82% | 11,400 | 125億1745万 | +6.35% | 8.71 | 0.65 |
| 11/13 | 1,218 | 1,235 | 1,217 | 1,227 | +0.96% | 15,300 | 126億2033万 | +7.6% | 8.78 | 0.66 |
| 11/12 | 1,203 | 1,218 | 1,202 | 1,215 | +1.11% | 16,800 | 125億30万 | +6.95% | 8.69 | 0.65 |
| 11/11 | 1,202 | 1,210 | 1,197 | 1,202 | 0% | 14,700 | 123億6313万 | +6.06% | 8.6 | 0.65 |
| 11/10 | 1,222 | 1,222 | 1,192 | 1,202 | +1.41% | 68,700 | 123億6313万 | +6.44% | 8.6 | 0.65 |
| 11/07 | 1,147 | 1,185 | 1,143 | 1,185 | +3.64% | 116,700 | 121億9165万 | +5.33% | 8.48 | 0.64 |
| 11/06 | 1,123 | 1,153 | 1,123 | 1,143 | +2.39% | 33,600 | 117億6297万 | +1.9% | 8.18 | 0.61 |
| 11/05 | 1,133 | 1,133 | 1,103 | 1,117 | -1.47% | 25,500 | 114億8862万 | -0.48% | 7.99 | 0.6 |
| 11/04 | 1,133 | 1,143 | 1,133 | 1,133 | 0% | 22,800 | 116億6009万 | +0.92% | 8.11 | 0.61 |
| 10/31 | 1,138 | 1,147 | 1,128 | 1,133 | -0.15% | 21,900 | 116億6009万 | +0.74% | 8.11 | 0.61 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 497 149 7/13 | 353 106 2/24 106 2/16 他3件 | 87,000 290,000 10/19 | - | - | 39億4385万 3/31 |
| 2011年 3月期 | 597 179 3/23 | 283 85 11/2 85 11/1 他2件 | 370,500 1,235,000 3/15 | 61億3869万 | 29億1502万 | 49億7268万 3/31 |
| 2012年 3月期 | 730 219 1/31 | 403 121 10/7 | 1,489,800 4,966,000 4/15 | 75億1047万 | 41億4962万 | 66億1881万 3/30 |
| 2013年 3月期 | 700 210 3/28 | 360 108 10/16 | 1,452,000 4,840,000 3/28 | 72億182万 | 37億379万 | 70億3035万 3/29 |
| 2014年 3月期 | 797 239 5/7 | 507 152 6/27 152 6/7 | 285,600 952,000 5/8 | 81億9636万 | 52億1274万 | 71億229万 3/31 |
| 2015年 3月期 | 1,203 361 9/3 | 633 190 5/20 | 985,500 3,285,000 7/16 | 123億8027万 | 65億1593万 | 87億6873万 3/31 |
| 2016年 3月期 | 920 276 4/27 | 587 176 2/12 | 120,900 403,000 1/13 | 94億6525万 | 60億3581万 | 62億6756万 3/31 |
| 2017年 3月期 | 833 250 3/15 | 530 159 6/24 | 291,000 970,000 4/18 | 85億7360万 | 54億5280万 | 77億6744万 3/31 |
| 2018年 3月期 | 870 261 10/31 | 690 207 4/17 207 4/14 他2件 | 261,900 873,000 10/4 | 89億5083万 | 70億9894万 | 77億6722万 3/30 |
| 2019年 3月期 | 863 259 7/30 259 7/27 | 539 1,616 12/25 | 74,100 24,700 12/25 | 88億8224万 | 55億4197万 | 65億1979万 3/29 |
| 2020年 3月期 | 663 1,988 4/5 | 419 1,256 3/17 | 51,600 17,200 9/6 | 68億1772万 | 43億737万 | 49億7628万 3/31 |
| 2021年 3月期 | 680 2,039 3/29 | 442 1,325 4/21 | 39,000 13,000 1/28 | 69億9262万 | 45億4400万 | 64億2262万 3/31 |
| 2022年 3月期 | 655 1,964 4/5 | 571 1,712 12/28 1,712 12/27 | 75,600 25,200 3/23 | 67億3542万 | 58億7120万 | 58億3233万 3/31 |
| 2023年 3月期 | 676 2,027 3/9 | 567 1,700 4/27 | 59,700 19,900 2/3 | 69億5147万 | 58億3004万 | 62億2609万 3/31 |
| 2024年 3月期 | 1,040 3,120 3/22 | 640 1,921 4/12 1,920 4/11 | 165,300 55,100 6/28 | 106億9985万 | 65億8795万 | 96億9395万 3/29 |
| 2025年 3月期 | 1,118 3,355 5/15 | 810 2,431 8/5 | 216,000 72,000 2/6 | 115億577万 | 83億3696万 | 94億9640万 3/31 |
| 最新 | 1,409 2026/4/1 | 40,100 | 144億9624万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
