ルネサンス（2378）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,016
- 始値
- 1,020
- 高値
- 1,020
- 安値
- 1,011
- 終値 -0.49%
- 1,011
- 出来高 +27.27%
- 37,800
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,014 - 株価（25日）
移動平均値 - -1.75%
1,029 - 出来高（5日）
移動平均値 - -10.6%
42,280
2025/12/05～2026/05/08
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/08 | 1,020 | 1,020 | 1,011 | 1,011 | -0.49% | 37,800 | 216億1416万 | -1.75% | 38.25 | 1.98 |
| 05/07 | 1,021 | 1,021 | 1,012 | 1,016 | +0.4% | 29,700 | 217億2106万 | -1.55% | 38.44 | 1.99 |
| 05/01 | 1,015 | 1,022 | 1,011 | 1,012 | -0.2% | 45,900 | 216億3554万 | -2.32% | 38.29 | 1.98 |
| 04/30 | 1,023 | 1,025 | 1,013 | 1,014 | -0.29% | 45,100 | 216億7830万 | -2.59% | 38.36 | 1.98 |
| 04/28 | 1,025 | 1,028 | 1,012 | 1,017 | +1.29% | 52,900 | 217億4244万 | -2.77% | 38.48 | 1.99 |
| 04/27 | 999 | 1,006 | 991 | 1,004 | +1.41% | 66,300 | 214億6451万 | -4.29% | 37.98 | 1.96 |
| 04/24 | 994 | 1,001 | 990 | 990 | -0.3% | 51,900 | 211億6521万 | -5.98% | 37.45 | 1.94 |
| 04/23 | 1,008 | 1,010 | 990 | 993 | -1.78% | 132,300 | 212億2934万 | -6.05% | 37.57 | 1.94 |
| 04/22 | 1,019 | 1,019 | 1,008 | 1,011 | -0.59% | 56,100 | 216億1416万 | -4.8% | 38.25 | 1.98 |
| 04/21 | 1,025 | 1,025 | 1,011 | 1,017 | -0.59% | 43,800 | 217億4244万 | -4.6% | 38.48 | 1.99 |
| 04/20 | 1,018 | 1,025 | 1,016 | 1,023 | +0.29% | 33,100 | 218億7071万 | -4.3% | 38.7 | 2 |
| 04/17 | 1,022 | 1,029 | 1,016 | 1,020 | -0.49% | 39,500 | 218億658万 | -4.85% | 38.59 | 1.99 |
| 04/16 | 1,029 | 1,035 | 1,025 | 1,025 | -0.39% | 45,400 | 219億1347万 | -4.65% | 38.78 | 2 |
| 04/15 | 1,022 | 1,032 | 1,022 | 1,029 | +0.68% | 48,700 | 219億9899万 | -4.55% | 38.93 | 2.01 |
| 04/14 | 1,033 | 1,039 | 1,022 | 1,022 | -1.06% | 60,300 | 218億4933万 | -5.46% | 38.66 | 2 |
| 04/13 | 1,050 | 1,059 | 1,033 | 1,033 | -1.9% | 55,800 | 220億8450万 | -4.62% | 39.08 | 2.02 |
| 04/10 | 1,069 | 1,069 | 1,051 | 1,053 | -0.47% | 24,100 | 225億1208万 | -3.04% | 39.84 | 2.06 |
| 04/09 | 1,072 | 1,075 | 1,058 | 1,058 | -0.66% | 22,300 | 226億1898万 | -2.67% | 40.03 | 2.07 |
| 04/08 | 1,075 | 1,075 | 1,061 | 1,065 | +0.85% | 32,100 | 227億6863万 | -2.11% | 40.29 | 2.08 |
| 04/07 | 1,057 | 1,073 | 1,056 | 1,056 | +1.44% | 61,500 | 225億7622万 | -3.03% | 39.95 | 2.06 |
| 04/06 | 1,043 | 1,060 | 1,037 | 1,041 | -0.38% | 42,300 | 222億5553万 | -4.58% | 39.38 | 2.03 |
| 04/03 | 1,053 | 1,071 | 1,042 | 1,045 | -0.57% | 50,600 | 223億4105万 | -4.48% | 39.53 | 2.04 |
| 04/02 | 1,076 | 1,083 | 1,051 | 1,051 | -1.78% | 36,100 | 224億6932万 | -4.19% | 39.76 | 2.05 |
| 04/01 | 1,068 | 1,075 | 1,060 | 1,070 | +0.85% | 32,100 | 228億7553万 | -2.73% | 40.48 | 2.09 |
| 03/31 | 1,075 | 1,081 | 1,060 | 1,061 | -1.39% | 35,800 | 226億8311万 | -3.72% | - | 2.07 |
| 03/30 | 1,074 | 1,084 | 1,063 | 1,076 | -3.32% | 200,600 | 230億380万 | -2.54% | - | 2.1 |
| 03/27 | 1,128 | 1,135 | 1,113 | 1,113 | -1.94% | 130,100 | 237億9482万 | +0.63% | - | 2.18 |
| 03/26 | 1,139 | 1,141 | 1,125 | 1,135 | +0.44% | 66,400 | 242億6516万 | +2.62% | - | 2.22 |
| 03/25 | 1,120 | 1,130 | 1,112 | 1,130 | +1.8% | 52,600 | 241億5827万 | +2.17% | - | 2.21 |
| 03/24 | 1,100 | 1,110 | 1,100 | 1,110 | +1.74% | 29,400 | 237億3069万 | +0.36% | - | 2.17 |
| 03/23 | 1,106 | 1,106 | 1,089 | 1,091 | -0.82% | 49,300 | 233億2448万 | -1.36% | - | 2.13 |
| 03/19 | 1,111 | 1,113 | 1,100 | 1,100 | -1.35% | 31,200 | 235億1690万 | -0.63% | - | 2.15 |
| 03/18 | 1,110 | 1,115 | 1,105 | 1,115 | +0.72% | 27,800 | 238億3758万 | +0.72% | - | 2.18 |
| 03/17 | 1,108 | 1,109 | 1,103 | 1,107 | +0.64% | 24,100 | 236億6655万 | 0% | - | 2.16 |
| 03/16 | 1,086 | 1,100 | 1,086 | 1,100 | +1.29% | 25,400 | 235億1690万 | -0.54% | - | 2.15 |
| 03/13 | 1,092 | 1,102 | 1,086 | 1,086 | -1.27% | 50,900 | 232億1759万 | -1.81% | - | 2.12 |
| 03/12 | 1,099 | 1,102 | 1,095 | 1,100 | +0.09% | 26,700 | 235億1690万 | -0.54% | - | 2.15 |
| 03/11 | 1,097 | 1,107 | 1,097 | 1,099 | 0% | 18,400 | 234億9552万 | -0.63% | - | 2.15 |
| 03/10 | 1,110 | 1,111 | 1,095 | 1,099 | +1.2% | 39,900 | 234億9552万 | -0.54% | - | 2.15 |
| 03/09 | 1,080 | 1,094 | 1,076 | 1,086 | -0.82% | 54,100 | 232億1759万 | -1.72% | - | 2.12 |
| 03/06 | 1,088 | 1,097 | 1,087 | 1,095 | +0.64% | 45,400 | 234億1000万 | -0.82% | - | 2.14 |
| 03/05 | 1,095 | 1,105 | 1,088 | 1,088 | +1.02% | 69,700 | 232億6035万 | -1.45% | - | 2.13 |
| 03/04 | 1,079 | 1,088 | 1,072 | 1,077 | -0.92% | 65,200 | 230億2518万 | -2.45% | - | 2.11 |
| 03/03 | 1,101 | 1,101 | 1,087 | 1,087 | -1.72% | 92,100 | 232億3897万 | -1.63% | - | 2.12 |
| 03/02 | 1,116 | 1,119 | 1,103 | 1,106 | -1.34% | 87,200 | 236億4517万 | 0% | - | 2.16 |
| 02/27 | 1,120 | 1,126 | 1,116 | 1,121 | +0.09% | 53,000 | 239億6585万 | +1.26% | - | 2.19 |
| 02/26 | 1,128 | 1,131 | 1,120 | 1,120 | -0.44% | 70,700 | 239億4448万 | +1.27% | - | 2.19 |
| 02/25 | 1,117 | 1,132 | 1,117 | 1,125 | +0.72% | 60,900 | 240億5137万 | +1.72% | - | 2.2 |
| 02/24 | 1,113 | 1,127 | 1,104 | 1,117 | +0.72% | 62,800 | 238億8034万 | +0.9% | - | 2.18 |
| 02/20 | 1,129 | 1,129 | 1,108 | 1,109 | -2.03% | 55,800 | 237億931万 | +0.09% | - | 2.17 |
| 02/19 | 1,125 | 1,134 | 1,122 | 1,132 | +0.44% | 40,100 | 242億102万 | +2.17% | - | 2.21 |
| 02/18 | 1,125 | 1,132 | 1,122 | 1,127 | +0.36% | 30,100 | 240億9413万 | +1.71% | - | 2.2 |
| 02/17 | 1,128 | 1,138 | 1,121 | 1,123 | -0.44% | 35,500 | 240億861万 | +1.45% | - | 2.19 |
| 02/16 | 1,125 | 1,137 | 1,119 | 1,128 | +0.89% | 40,500 | 241億1551万 | +1.99% | - | 2.2 |
| 02/13 | 1,110 | 1,122 | 1,106 | 1,118 | +1.08% | 48,400 | 239億172万 | +1.08% | - | 2.19 |
| 02/12 | 1,115 | 1,119 | 1,103 | 1,106 | -0.54% | 51,900 | 236億4517万 | +0.09% | - | 2.16 |
| 02/10 | 1,109 | 1,113 | 1,104 | 1,112 | +1.55% | 28,500 | 237億7344万 | +0.63% | - | 2.17 |
| 02/09 | 1,100 | 1,103 | 1,092 | 1,095 | 0% | 41,700 | 234億1000万 | -0.82% | - | 2.14 |
| 02/06 | 1,100 | 1,101 | 1,086 | 1,095 | -0.64% | 40,300 | 234億1000万 | -0.73% | - | 2.14 |
| 02/05 | 1,099 | 1,106 | 1,094 | 1,102 | +0.82% | 32,200 | 235億5965万 | -0.09% | - | 2.15 |
| 02/04 | 1,083 | 1,098 | 1,077 | 1,093 | +1.02% | 38,400 | 233億6724万 | -0.91% | - | 2.14 |
| 02/03 | 1,087 | 1,096 | 1,076 | 1,082 | -0.37% | 51,600 | 231億3207万 | -1.81% | - | 2.11 |
| 02/02 | 1,100 | 1,106 | 1,085 | 1,086 | -0.28% | 46,000 | 232億1759万 | -1.45% | - | 2.12 |
| 01/30 | 1,080 | 1,090 | 1,071 | 1,089 | +1.21% | 40,800 | 232億8173万 | -1.09% | - | 2.13 |
| 01/29 | 1,082 | 1,084 | 1,071 | 1,076 | -0.74% | 60,000 | 230億380万 | -2.18% | - | 2.1 |
| 01/28 | 1,087 | 1,089 | 1,080 | 1,084 | -0.37% | 34,200 | 231億7483万 | -1.45% | - | 2.12 |
| 01/27 | 1,097 | 1,105 | 1,088 | 1,088 | -0.46% | 65,500 | 232億6035万 | -1% | - | 2.13 |
| 01/26 | 1,116 | 1,116 | 1,091 | 1,093 | -2.41% | 69,400 | 233億6724万 | -0.36% | - | 2.14 |
| 01/23 | 1,121 | 1,126 | 1,119 | 1,120 | -0.18% | 24,600 | 239億4448万 | +2.28% | - | 2.19 |
| 01/22 | 1,112 | 1,126 | 1,112 | 1,122 | +0.9% | 22,800 | 239億8723万 | +2.75% | - | 2.19 |
| 01/21 | 1,112 | 1,117 | 1,106 | 1,112 | -0.63% | 48,400 | 237億7344万 | +2.11% | - | 2.17 |
| 01/20 | 1,137 | 1,137 | 1,119 | 1,119 | -1.67% | 57,000 | 239億2310万 | +3.13% | - | 2.19 |
| 01/19 | 1,148 | 1,150 | 1,133 | 1,138 | -0.09% | 47,200 | 243億2930万 | +5.18% | - | 2.22 |
| 01/16 | 1,125 | 1,139 | 1,122 | 1,139 | +1.24% | 39,400 | 243億5068万 | +5.66% | - | 2.23 |
| 01/15 | 1,117 | 1,125 | 1,114 | 1,125 | +0.72% | 30,600 | 240億5137万 | +4.85% | - | 2.2 |
| 01/14 | 1,110 | 1,121 | 1,110 | 1,117 | +0.72% | 44,900 | 238億8034万 | +4.39% | - | 2.18 |
| 01/13 | 1,123 | 1,126 | 1,107 | 1,109 | -0.45% | 53,400 | 237億931万 | +3.94% | - | 2.17 |
| 01/09 | 1,108 | 1,118 | 1,107 | 1,114 | +0.81% | 28,000 | 238億1620万 | +4.7% | - | 2.18 |
| 01/08 | 1,112 | 1,123 | 1,105 | 1,105 | -0.45% | 50,100 | 236億2379万 | +4.05% | - | 2.16 |
| 01/07 | 1,095 | 1,113 | 1,090 | 1,110 | +1.74% | 44,100 | 237億3069万 | +4.72% | - | 2.17 |
| 01/06 | 1,087 | 1,105 | 1,087 | 1,091 | +0.46% | 67,900 | 233億2448万 | +3.12% | - | 2.13 |
| 01/05 | 1,093 | 1,093 | 1,084 | 1,086 | +0.09% | 85,800 | 232億1759万 | +2.84% | - | 2.12 |
| 2025 | ||||||||||
| 12/30 | 1,092 | 1,096 | 1,080 | 1,085 | -0.91% | 183,400 | 231億9621万 | +2.75% | - | 1.66 |
| 12/29 | 1,090 | 1,101 | 1,087 | 1,095 | +0.74% | 88,800 | 234億1000万 | +3.89% | - | 1.68 |
| 12/26 | 1,080 | 1,090 | 1,075 | 1,087 | +0.83% | 62,900 | 232億3897万 | +3.23% | - | 1.67 |
| 12/25 | 1,080 | 1,084 | 1,077 | 1,078 | -0.09% | 77,300 | 230億4656万 | +2.57% | - | 1.65 |
| 12/24 | 1,076 | 1,079 | 1,070 | 1,079 | +0.84% | 84,200 | 230億6794万 | +2.86% | - | 1.65 |
| 12/23 | 1,060 | 1,075 | 1,055 | 1,070 | +0.94% | 66,300 | 228億7553万 | +2.2% | - | 1.64 |
| 12/22 | 1,067 | 1,067 | 1,055 | 1,060 | -0.28% | 99,800 | 226億6174万 | +1.44% | - | 1.62 |
| 12/19 | 1,062 | 1,067 | 1,061 | 1,063 | +0.19% | 48,900 | 227億2587万 | +1.82% | - | 1.63 |
| 12/18 | 1,053 | 1,065 | 1,046 | 1,061 | +1.24% | 60,500 | 226億8311万 | +1.73% | - | 1.63 |
| 12/17 | 1,050 | 1,051 | 1,039 | 1,048 | +0.29% | 41,600 | 224億519万 | +0.48% | - | 1.61 |
| 12/16 | 1,050 | 1,050 | 1,035 | 1,045 | 0% | 82,300 | 223億4105万 | +0.29% | - | 1.6 |
| 12/15 | 1,039 | 1,048 | 1,034 | 1,045 | +1.16% | 57,900 | 223億4105万 | +0.38% | - | 1.6 |
| 12/12 | 1,030 | 1,037 | 1,028 | 1,033 | +0.78% | 49,000 | 220億8450万 | -0.86% | - | 1.58 |
| 12/11 | 1,039 | 1,043 | 1,025 | 1,025 | -1.54% | 72,700 | 219億1347万 | -1.73% | - | 1.57 |
| 12/10 | 1,036 | 1,045 | 1,034 | 1,041 | +1.07% | 39,500 | 222億5553万 | -0.29% | - | 1.6 |
| 12/09 | 1,039 | 1,040 | 1,030 | 1,030 | -0.48% | 46,900 | 220億2037万 | -1.44% | - | 1.58 |
| 12/08 | 1,042 | 1,042 | 1,031 | 1,035 | -0.48% | 61,900 | 221億2726万 | -1.05% | - | 1.59 |
| 12/05 | 1,044 | 1,047 | 1,038 | 1,040 | 0% | 47,000 | 222億3416万 | -0.57% | - | 1.59 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,287 4/2 | 393 1/31 | 2,072,400 5/10 | - | - | +13.88% 3/6 | -32.96% 5/16 |
| 2009年 3月期 | 471 6/26 | 296 2/23 | 467,400 9/24 | - | - | +10.98% 11/4 | -26.55% 10/10 |
| 2010年 3月期 | 396 8/5 8/4 | 290 11/30 | 51,400 8/4 | - | - | +23.44% 8/4 | -10.08% 10/9 |
| 2011年 3月期 | 331 4/2 | 213 3/15 | 58,000 3/15 | 70億7644万 | 45億5372万 | +5.3% 4/18 | -26.69% 3/15 |
| 2012年 3月期 | 488 3/26 3/9 | 286 4/1 | 189,100 6/27 | 104億3295万 | 61億1439万 | +25.43% 6/27 | -7.49% 4/2 |
| 2013年 3月期 | 793 3/12 3/11 | 426 5/18 | 73,200 7/18 | 169億5354万 | 91億745万 | +14.46% 12/10 | -8.37% 4/1 |
| 2014年 3月期 | 896 1/20 | 630 6/7 | 226,300 5/9 | 191億5558万 | 134億6877万 | +14.75% 1/20 | -11.57% 6/7 |
| 2015年 3月期 | 1,348 3/24 3/23 | 783 4/15 | 138,000 3/27 | 288億1889万 | 167億3975万 | +17.73% 12/3 | -4.1% 5/7 |
| 2016年 3月期 | 1,500 8/19 8/17 他2件 | 1,115 2/12 1/21 | 145,000 3/28 | 320億6850万 | 238億3758万 | +8.16% 11/12 | -13.03% 8/25 |
| 2017年 3月期 | 1,945 3/21 | 1,064 6/24 | 176,400 3/28 | 415億8215万 | 227億4725万 | +15.11% 2/23 | -6.83% 6/24 |
| 2018年 3月期 | 2,086 6/2 | 1,617 10/19 | 468,600 11/1 | 445億9659万 | 345億6984万 | +10.2% 11/1 | -8.07% 2/6 |
| 2019年 3月期 | 2,638 10/10 | 1,818 4/19 | 337,300 1/29 | 563億9780万 | 388億6702万 | +19.06% 5/24 | -15.98% 12/25 |
| 2020年 3月期 | 2,213 5/20 | 914 3/17 | 418,900 9/26 | 473億1172万 | 195億4040万 | +13.1% 5/8 | -34.01% 3/13 |
| 2021年 3月期 | 1,328 5/27 | 711 8/6 | 774,000 5/27 | 283億9131万 | 152億46万 | +24.72% 5/11 | -18.43% 7/31 |
| 2022年 3月期 | 1,548 11/11 | 958 3/8 | 657,700 9/28 | 330億9469万 | 204億8108万 | +19.84% 11/11 | -14.69% 12/2 |
| 2023年 3月期 | 1,007 4/5 | 828 12/26 | 319,300 9/28 | 215億2865万 | 177億181万 | +6.08% 1/27 | -7% 5/12 |
| 2024年 3月期 | 1,188 2/16 | 834 10/24 | 641,000 2/16 | 253億9825万 | 178億3008万 | +17.27% 2/16 | -6.96% 10/4 |
| 2025年 3月期 | 1,132 3/27 | 906 8/5 | 295,000 3/28 | 242億102万 | 193億6937万 | +7.13% 7/4 | -11.53% 8/5 |
| 2026年 3月期 | 1,295 9/26 | 946 4/7 | 307,600 9/29 | 276億8580万 | 202億2453万 | +10.86% 8/6 | -10.83% 10/10 |
| 最新 | 1,011 2026/5/8 | 37,800 | 216億1416万 | -1.75% 1,029 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/05/08 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
213円（2011/03/15） - 375%（4.75倍）
1,011円（5/8）
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。
