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
10/02	1,003	1,003	993	994	-1.19%	85,200	-	-4.7%
10/01	1,007	1,012	1,005	1,006	-0.59%	40,500	-	-3.82%
09/30	1,005	1,019	1,003	1,012	+0.7%	41,300	-	-3.53%
09/29	1,024	1,026	1,005	1,005	-3.18%	220,600	-	-4.38%
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	15:30 報告セグメントの変更に関するお知らせ
08/07	15:30 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	15:25 令和8年熊本地震の影響に関するお知らせ
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	17:00 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
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	15:30 人事異動に関するお知らせ
06/25	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
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	15:30 組織変更及び人事異動に関するお知らせ
05/21	15:30 定款の一部変更に関するお知らせ
05/21	15:30 剰余金の配当に関するお知らせ
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	15:30 代表取締役及び取締役の異動に関するお知らせ
05/08	15:30 中期経営計画の見直し及び策定に関するお知らせ
05/08	15:30 2026年3月期決算説明資料
05/08	15:30 特別損失、法人税等調整額(益)の計上及び通期連結業績予想と実績値との差異並びに役員賞与の減額に関するお知らせ
05/08	15:30 2026年3月期決算短信〔日本基準〕(連結)

ルネサンス（2378）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート