- 2378
- 2026/09/28
- 時価
- 221億円
- PER 予
- 39.27倍
- 2010年以降
- 赤字-59.37倍
（2010-2026年） - PBR
- 2.05倍
- 2010年以降
- 0.52-3.13倍
（2010-2026年） - 配当 予
- 1.25%
- ROE 予
- 5.23%
- ROA 予
- 0.87%
- 資料
- Link
- CSV,JSON
ルネサンス（2378）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,046
- 始値
- 1,046
- 高値
- 1,050
- 安値
- 1,038
- 終値 -0.76%
- 1,038
- 出来高 +171.27%
- 174,700
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,047 - 株価（25日）
移動平均値 - -1.52%
1,054 - 出来高（5日）
移動平均値 - +134.62%
74,460
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,046 | 1,050 | 1,038 | 1,038 | -0.76% | 174,700 | - | -1.52% | - | - |
| 09/25 | 1,046 | 1,050 | 1,045 | 1,046 | 0% | 64,400 | - | -0.85% | - | - |
| 09/24 | 1,055 | 1,056 | 1,042 | 1,046 | -0.57% | 61,900 | - | -0.85% | - | - |
| 09/18 | 1,051 | 1,054 | 1,050 | 1,052 | -0.09% | 46,200 | - | -0.38% | - | - |
| 09/17 | 1,051 | 1,054 | 1,051 | 1,053 | +0.19% | 25,100 | - | -0.38% | - | - |
| 09/16 | 1,058 | 1,058 | 1,051 | 1,051 | -0.66% | 22,500 | - | -0.57% | - | - |
| 09/15 | 1,048 | 1,058 | 1,048 | 1,058 | +1.05% | 33,400 | - | 0% | - | - |
| 09/14 | 1,048 | 1,050 | 1,044 | 1,047 | +0.48% | 23,700 | - | -0.95% | - | - |
| 09/11 | 1,052 | 1,053 | 1,041 | 1,042 | -0.38% | 28,900 | - | -1.42% | - | - |
| 09/10 | 1,041 | 1,046 | 1,040 | 1,046 | +0.29% | 25,800 | - | -1.04% | - | - |
| 09/09 | 1,044 | 1,047 | 1,040 | 1,043 | -0.19% | 23,000 | - | -1.23% | - | - |
| 09/08 | 1,042 | 1,049 | 1,041 | 1,045 | 0% | 34,300 | - | -1.04% | - | - |
| 09/07 | 1,045 | 1,047 | 1,040 | 1,045 | -0.1% | 29,600 | - | -1.04% | - | - |
| 09/04 | 1,046 | 1,050 | 1,044 | 1,046 | -0.38% | 35,800 | - | -1.04% | - | - |
| 09/03 | 1,046 | 1,055 | 1,046 | 1,050 | +0.38% | 26,100 | - | -0.76% | - | - |
| 09/02 | 1,047 | 1,052 | 1,042 | 1,046 | -0.48% | 79,200 | - | -1.32% | - | - |
| 09/01 | 1,059 | 1,062 | 1,048 | 1,051 | -0.66% | 95,900 | - | -0.85% | - | - |
| 08/31 | 1,073 | 1,074 | 1,056 | 1,058 | -0.66% | 93,200 | - | -0.28% | - | - |
| 08/28 | 1,061 | 1,072 | 1,060 | 1,065 | +0.09% | 56,800 | - | +0.38% | - | - |
| 08/27 | 1,070 | 1,078 | 1,063 | 1,064 | -0.47% | 80,700 | - | +0.28% | - | - |
| 08/26 | 1,071 | 1,075 | 1,068 | 1,069 | -0.74% | 34,400 | - | +0.75% | - | - |
| 08/25 | 1,076 | 1,077 | 1,067 | 1,077 | +0.56% | 46,500 | - | +1.6% | - | - |
| 08/24 | 1,075 | 1,079 | 1,069 | 1,071 | +0.28% | 43,900 | - | +1.13% | - | - |
| 08/21 | 1,070 | 1,074 | 1,065 | 1,068 | 0% | 43,500 | - | +0.95% | - | - |
| 08/20 | 1,069 | 1,069 | 1,056 | 1,068 | +0.85% | 39,000 | - | +1.04% | - | - |
| 08/19 | 1,063 | 1,068 | 1,055 | 1,059 | -0.19% | 42,900 | - | +0.28% | - | - |
| 08/18 | 1,070 | 1,072 | 1,059 | 1,061 | -0.47% | 29,900 | - | +0.57% | - | - |
| 08/17 | 1,066 | 1,077 | 1,060 | 1,066 | -0.09% | 66,500 | - | +1.04% | - | - |
| 08/14 | 1,070 | 1,071 | 1,057 | 1,067 | -0.09% | 47,600 | - | +1.23% | - | - |
| 08/13 | 1,058 | 1,069 | 1,054 | 1,068 | +0.85% | 58,000 | - | +1.42% | - | - |
| 08/12 | 1,052 | 1,059 | 1,043 | 1,059 | +0.76% | 45,000 | - | +0.67% | - | - |
| 08/10 | 1,050 | 1,057 | 1,045 | 1,051 | +0.86% | 35,000 | - | 0% | - | - |
| 08/07 | 1,038 | 1,047 | 1,036 | 1,042 | +0.58% | 41,200 | - | -0.67% | - | - |
| 08/06 | 1,028 | 1,041 | 1,028 | 1,036 | +0.58% | 25,500 | - | -1.24% | - | - |
| 08/05 | 1,037 | 1,042 | 1,030 | 1,030 | -0.39% | 24,500 | - | -1.72% | - | - |
| 08/04 | 1,049 | 1,052 | 1,034 | 1,034 | -1.52% | 50,000 | - | -1.24% | - | - |
| 08/03 | 1,060 | 1,060 | 1,046 | 1,050 | -1.5% | 43,900 | - | +0.29% | - | - |
| 07/31 | 1,070 | 1,079 | 1,062 | 1,066 | -1.2% | 33,100 | - | +2.01% | - | - |
| 07/30 | 1,084 | 1,085 | 1,073 | 1,079 | -0.55% | 34,600 | - | +3.45% | - | - |
| 07/29 | 1,069 | 1,087 | 1,065 | 1,085 | +2.26% | 53,600 | - | +4.43% | - | - |
| 07/28 | 1,072 | 1,075 | 1,061 | 1,061 | -1.21% | 34,100 | - | +2.41% | - | - |
| 07/27 | 1,064 | 1,075 | 1,064 | 1,074 | +1.23% | 43,000 | - | +3.97% | - | - |
| 07/24 | 1,055 | 1,063 | 1,052 | 1,061 | +0.28% | 35,900 | - | +3.01% | - | - |
| 07/23 | 1,055 | 1,060 | 1,051 | 1,058 | -0.19% | 15,300 | - | +3.02% | - | - |
| 07/22 | 1,048 | 1,060 | 1,045 | 1,060 | +1.15% | 32,400 | - | +3.41% | - | - |
| 07/21 | 1,048 | 1,058 | 1,048 | 1,048 | 0% | 27,100 | - | +2.54% | - | - |
| 07/17 | 1,042 | 1,054 | 1,041 | 1,048 | +0.38% | 34,100 | - | +2.75% | - | - |
| 07/16 | 1,047 | 1,056 | 1,043 | 1,044 | -0.48% | 21,700 | - | +2.65% | - | - |
| 07/15 | 1,055 | 1,055 | 1,046 | 1,049 | +0.29% | 18,900 | - | +3.35% | - | - |
| 07/14 | 1,044 | 1,058 | 1,044 | 1,046 | +0.19% | 31,100 | - | +3.26% | - | - |
| 07/13 | 1,045 | 1,054 | 1,041 | 1,044 | +0.29% | 24,300 | - | +3.37% | - | - |
| 07/10 | 1,042 | 1,046 | 1,037 | 1,041 | +0.1% | 30,500 | - | +3.38% | - | - |
| 07/09 | 1,049 | 1,052 | 1,039 | 1,040 | -0.29% | 35,400 | - | +3.48% | - | - |
| 07/08 | 1,042 | 1,049 | 1,041 | 1,043 | +0.19% | 26,100 | - | +4.09% | - | - |
| 07/07 | 1,038 | 1,045 | 1,034 | 1,041 | +0.87% | 30,700 | - | +4.1% | - | - |
| 07/06 | 1,030 | 1,036 | 1,027 | 1,032 | +0.78% | 28,500 | - | +3.41% | - | - |
| 07/03 | 1,035 | 1,037 | 1,024 | 1,024 | -0.49% | 70,500 | - | +2.81% | - | - |
| 07/02 | 1,017 | 1,030 | 1,017 | 1,029 | +1.58% | 92,400 | - | +3.42% | - | - |
| 07/01 | 1,014 | 1,019 | 1,013 | 1,013 | -0.1% | 56,500 | - | +1.91% | - | - |
| 06/30 | 1,030 | 1,030 | 1,013 | 1,014 | -0.98% | 81,000 | - | +2.11% | - | - |
| 06/29 | 1,017 | 1,028 | 1,015 | 1,024 | +1.59% | 57,200 | - | +3.23% | - | - |
| 06/26 | 999 | 1,011 | 999 | 1,008 | +0.9% | 48,300 | - | +1.72% | - | - |
| 06/25 | 998 | 1,006 | 998 | 999 | +0.71% | 30,900 | - | +0.81% | - | - |
| 06/24 | 995 | 1,006 | 992 | 992 | -0.6% | 88,500 | - | +0.1% | - | - |
| 06/23 | 1,000 | 1,000 | 988 | 998 | +0.2% | 42,500 | - | +0.71% | - | - |
| 06/22 | 999 | 1,001 | 983 | 996 | -0.4% | 114,000 | - | +0.4% | - | - |
| 06/19 | 998 | 1,000 | 990 | 1,000 | +1.01% | 45,500 | - | +0.81% | - | - |
| 06/18 | 993 | 995 | 984 | 990 | -0.3% | 74,800 | - | -0.2% | - | - |
| 06/17 | 995 | 999 | 992 | 993 | +0.3% | 50,500 | - | 0% | - | - |
| 06/16 | 990 | 993 | 983 | 990 | -0.5% | 48,900 | - | -0.2% | - | - |
| 06/15 | 995 | 995 | 991 | 995 | +0.81% | 45,800 | - | +0.3% | - | - |
| 06/12 | 985 | 989 | 982 | 987 | +0.61% | 50,100 | - | -0.5% | - | - |
| 06/11 | 995 | 995 | 979 | 981 | -1.31% | 59,400 | - | -1.21% | - | - |
| 06/10 | 985 | 994 | 979 | 994 | +1.84% | 32,900 | - | 0% | - | - |
| 06/09 | 987 | 988 | 976 | 976 | -0.61% | 48,700 | - | -1.91% | - | - |
| 06/08 | 988 | 992 | 979 | 982 | -0.61% | 56,900 | - | -1.5% | - | - |
| 06/05 | 978 | 996 | 978 | 988 | +1.54% | 46,400 | - | -1% | - | - |
| 06/04 | 984 | 987 | 972 | 973 | -0.82% | 40,800 | - | -2.6% | - | - |
| 06/03 | 982 | 983 | 967 | 981 | -0.2% | 64,000 | - | -1.8% | - | - |
| 06/02 | 992 | 992 | 983 | 983 | -0.91% | 28,400 | - | -1.7% | - | - |
| 06/01 | 992 | 992 | 984 | 992 | 0% | 54,600 | - | -0.9% | - | - |
| 05/29 | 997 | 1,006 | 992 | 992 | -0.6% | 46,500 | - | -1% | - | - |
| 05/28 | 994 | 998 | 987 | 998 | +0.3% | 59,900 | - | -0.5% | - | - |
| 05/27 | 994 | 999 | 991 | 995 | -0.2% | 32,800 | - | -0.9% | - | - |
| 05/26 | 995 | 999 | 992 | 997 | -0.1% | 25,400 | - | -0.8% | - | - |
| 05/25 | 1,005 | 1,007 | 990 | 998 | -0.4% | 52,100 | - | -0.89% | - | - |
| 05/22 | 1,000 | 1,002 | 993 | 1,002 | +0.4% | 31,000 | - | -0.5% | - | - |
| 05/21 | 1,007 | 1,010 | 998 | 998 | -0.7% | 29,600 | - | -1.09% | - | - |
| 05/20 | 1,003 | 1,010 | 1,001 | 1,005 | +0.2% | 21,600 | - | -0.59% | - | - |
| 05/19 | 1,002 | 1,010 | 1,002 | 1,003 | -0.2% | 26,100 | - | -0.99% | - | - |
| 05/18 | 1,015 | 1,016 | 999 | 1,005 | -0.5% | 40,200 | - | -1.08% | - | - |
| 05/15 | 1,000 | 1,010 | 997 | 1,010 | +1.41% | 34,400 | - | -0.79% | - | - |
| 05/14 | 997 | 998 | 989 | 996 | +0.5% | 46,100 | - | -2.26% | - | - |
| 05/13 | 983 | 995 | 983 | 991 | +0.92% | 28,000 | - | -2.94% | - | - |
| 05/12 | 993 | 997 | 981 | 982 | -0.91% | 84,600 | - | -4.01% | - | - |
| 05/11 | 1,000 | 1,001 | 990 | 991 | -1.98% | 86,500 | - | -3.51% | - | - |
| 05/08 | 1,020 | 1,020 | 1,011 | 1,011 | -0.49% | 37,800 | - | -1.75% | - | - |
| 05/07 | 1,021 | 1,021 | 1,012 | 1,016 | +0.4% | 29,700 | - | -1.55% | - | - |
| 05/01 | 1,015 | 1,022 | 1,011 | 1,012 | -0.2% | 45,900 | - | -2.32% | - | - |
| 04/30 | 1,023 | 1,025 | 1,013 | 1,014 | -0.29% | 45,100 | - | -2.59% | - | - |
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 | 1,038 2026/9/28 | 174,700 | 221億9140万 | -1.52% 1,054 | |||
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）
- 2026/09/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
213円（2011/03/15） - 387%（4.87倍）
1,038円（9/28）
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。
