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
05/28	1,022	1,024	1,015	1,019	+0.2%	25,600	217億8520万	-1.36%
05/27	1,017	1,023	1,016	1,017	+0.2%	23,700	217億4244万	-1.64%
05/26	1,012	1,017	1,010	1,015	+0.5%	21,300	216億9968万	-1.93%
05/23	15:30 剰余金の配当に関するお知らせ
05/23	1,009	1,011	1,005	1,010	+0.9%	18,300	215億9279万	-2.51%
05/22	1,005	1,006	1,001	1,001	-0.6%	30,300	214億37万	-3.56%
05/21	1,011	1,015	1,007	1,007	0%	23,900	215億2865万	-3.17%
05/20	1,007	1,015	1,002	1,007	+0.2%	45,300	215億2865万	-3.36%
05/19	1,010	1,013	1,004	1,005	-0.1%	46,300	214億8589万	-3.74%
05/16	1,009	1,012	1,001	1,006	-0.3%	35,100	215億727万	-3.64%
05/15	1,007	1,013	1,003	1,009	-0.2%	30,400	215億7141万	-3.35%
05/14	1,015	1,016	1,006	1,011	-0.88%	49,800	216億1416万	-2.98%
05/13	1,035	1,035	1,020	1,020	-0.2%	27,600	218億658万	-2.11%
05/12	1,062	1,063	1,017	1,022	-3.58%	103,600	218億4933万	-2.01%
05/09	15:30 2025年3月期決算説明資料
05/09	15:30 特別損失(減損損失)の計上に関するお知らせ
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	1,070	1,070	1,058	1,060	-0.38%	21,200	226億6174万	+1.63%
05/08	1,064	1,064	1,051	1,064	+0.19%	23,100	227億4725万	+2.01%
05/07	15:00 リハビリ特化型デイサービス「元氣ジム」2施設の開設に関するお知らせ
05/07	1,055	1,066	1,055	1,062	+0.38%	21,100	227億449万	+1.92%
05/02	1,058	1,061	1,051	1,058	+0.19%	19,700	226億1898万	+1.44%
05/01	1,053	1,056	1,046	1,056	+0.28%	18,300	225億7622万	+0.96%
04/30	1,050	1,055	1,045	1,053	+0.29%	19,100	225億1208万	+0.48%
04/28	1,055	1,058	1,050	1,050	-0.47%	22,600	224億4795万	0%
04/25	1,054	1,056	1,047	1,055	-0.09%	17,700	225億5484万	+0.29%
04/24	1,058	1,060	1,052	1,056	-0.38%	14,000	225億7622万	+0.09%
04/23	1,063	1,063	1,054	1,060	+0.76%	21,100	226億6174万	+0.38%
04/22	1,053	1,061	1,051	1,052	+0.29%	14,800	224億9070万	-0.57%
04/21	1,050	1,053	1,043	1,049	-0.29%	16,000	224億2657万	-1.04%
04/18	1,047	1,052	1,040	1,052	+1.06%	31,600	224億9070万	-0.85%
04/17	1,044	1,050	1,041	1,041	-0.29%	9,300	222億5553万	-2.07%
04/16	1,045	1,050	1,043	1,044	-0.1%	14,900	223億1967万	-1.97%
04/15	1,061	1,061	1,045	1,045	-1.14%	17,500	223億4105万	-2.06%
04/14	1,059	1,062	1,052	1,057	-0.09%	26,400	225億9760万	-1.12%
04/11	1,033	1,058	1,027	1,058	+0.38%	30,000	226億1898万	-1.21%
04/10	1,050	1,054	1,032	1,054	+4.46%	52,400	225億3346万	-1.77%
04/09	1,006	1,016	995	1,009	-0.3%	45,500	215億7141万	-6.05%
04/08	990	1,016	987	1,012	+5.2%	40,600	216億3554万	-6.04%
04/07	960	983	946	962	-4.75%	107,900	205億6659万	-10.93%
04/04	1,010	1,016	993	1,010	-1.75%	100,500	215億9279万	-6.83%
04/03	1,000	1,036	1,000	1,028	-0.96%	63,500	219億7761万	-5.43%
04/02	1,053	1,056	1,038	1,038	-1.42%	32,300	221億9140万	-4.6%
04/01	1,065	1,069	1,046	1,053	+0.48%	39,900	225億1208万	-3.39%
03/31	1,050	1,058	1,038	1,048	-2.42%	81,400	224億519万	-3.76%
03/28	1,100	1,100	1,074	1,074	-5.12%	295,000	229億6104万	-1.38%
03/27	1,120	1,132	1,111	1,132	+1.98%	160,000	242億102万	+4.04%
03/26	1,108	1,110	1,103	1,110	+0.27%	134,800	237億3069万	+2.3%
03/25	1,102	1,107	1,101	1,107	+0.45%	77,000	236億6655万	+2.22%
03/24	1,111	1,111	1,102	1,102	-0.72%	104,600	235億5965万	+2.04%
03/21	1,104	1,110	1,093	1,110	+0.54%	83,000	237億3069万	+2.97%
03/19	1,104	1,110	1,098	1,104	+0.36%	51,600	236億241万	+2.6%
03/18	1,090	1,100	1,090	1,100	+0.64%	76,800	235億1690万	+2.42%
03/17	1,098	1,101	1,091	1,093	+0.46%	142,600	233億6724万	+1.96%
03/14	1,097	1,099	1,087	1,088	-0.37%	115,600	232億6035万	+1.68%
03/13	1,092	1,097	1,088	1,092	+0.46%	30,300	233億4586万	+2.25%
03/12	1,094	1,100	1,082	1,087	-0.46%	38,900	232億3897万	+2.07%
03/11	1,099	1,099	1,083	1,092	-0.91%	60,900	233億4586万	+2.73%
03/10	1,106	1,115	1,101	1,102	+0.18%	23,600	235億5965万	+3.86%
03/07	1,106	1,107	1,094	1,100	-0.63%	28,500	235億1690万	+3.87%
03/06	1,092	1,109	1,089	1,107	+2.12%	42,000	236億6655万	+4.83%
03/05	1,092	1,100	1,083	1,084	-0.55%	102,400	231億7483万	+2.94%
03/04	1,085	1,092	1,084	1,090	+0.46%	27,100	233億311万	+3.71%
03/03	1,079	1,085	1,073	1,085	+1.69%	26,600	231億9621万	+3.53%
02/28	1,080	1,080	1,067	1,067	-1.11%	26,900	228億1139万	+2.11%
02/27	15:30 (変更)「組織変更及び人事異動に関するお知らせ」の一部変更について
02/27	15:30 株主優待制度の一部変更に関するお知らせ
02/27	1,065	1,082	1,061	1,079	+1.03%	40,300	230億6794万	+3.45%
02/26	1,075	1,084	1,064	1,068	-0.19%	37,000	228億3277万	+2.69%
02/25	1,050	1,074	1,044	1,070	+2.59%	61,900	228億7553万	+3.08%
02/21	1,040	1,044	1,035	1,043	-0.38%	49,100	222億9829万	+0.68%
02/20	1,051	1,059	1,047	1,047	-0.29%	27,500	223億8381万	+1.26%
02/19	1,053	1,060	1,049	1,050	-0.28%	24,900	224億4795万	+1.65%
02/18	1,049	1,053	1,048	1,053	+0.48%	18,100	225億1208万	+2.13%
02/17	1,044	1,053	1,044	1,048	+0.19%	20,500	224億519万	+1.75%
02/14	1,053	1,053	1,041	1,046	-0.57%	25,700	223億6243万	+1.55%
02/13	1,050	1,055	1,048	1,052	+0.48%	14,700	224億9070万	+2.14%
02/12	1,057	1,057	1,047	1,047	-0.38%	24,800	223億8381万	+1.65%
02/10	1,041	1,060	1,041	1,051	-0.47%	35,500	224億6932万	+2.04%
02/07	15:30 配当予想の修正(創業45周年記念配当)に関するお知らせ
02/07	15:30 通期連結業績予想の修正に関するお知らせ
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,048	1,059	1,040	1,056	+1.44%	32,700	225億7622万	+2.62%
02/06	1,042	1,045	1,038	1,041	+0.58%	19,100	222億5553万	+1.17%
02/05	1,035	1,042	1,033	1,035	+0.29%	17,900	221億2726万	+0.68%
02/04	1,040	1,040	1,031	1,032	-0.29%	15,500	220億6312万	+0.49%
02/03	1,030	1,035	1,025	1,035	-0.38%	25,700	221億2726万	+0.88%
01/31	1,040	1,040	1,031	1,039	-0.57%	12,800	222億1278万	+1.37%
01/30	1,030	1,048	1,030	1,045	+1.46%	35,900	223億4105万	+2.05%
01/29	1,032	1,036	1,028	1,030	-0.19%	20,900	220億2037万	+0.78%
01/28	1,028	1,036	1,026	1,032	+0.68%	20,100	220億6312万	+1.08%
01/27	1,028	1,030	1,021	1,025	+0.49%	16,700	219億1347万	+0.49%
01/24	1,012	1,029	1,012	1,020	+0.59%	21,700	218億658万	+0.1%
01/23	1,020	1,020	1,011	1,014	+0.1%	13,600	216億7830万	-0.49%
01/22	1,017	1,019	1,012	1,013	-0.1%	10,900	216億5692万	-0.69%
01/21	1,015	1,017	1,010	1,014	-0.1%	12,000	216億7830万	-0.69%
01/20	1,016	1,021	1,014	1,015	+0.5%	16,600	216億9968万	-0.59%
01/17	14:00 「スポーツクラブ＆サウナスパルネサンスビエラ明舞24（仮称）」2025年夏、オープン！
01/17	1,004	1,014	1,004	1,010	+0.6%	18,800	215億9279万	-1.08%
01/16	1,015	1,015	1,004	1,004	-0.5%	24,600	214億6451万	-1.76%
01/15	1,012	1,019	1,009	1,009	-0.88%	39,000	215億7141万	-1.37%
01/14	1,034	1,034	1,017	1,018	-0.49%	28,600	217億6382万	-0.59%
01/10	1,030	1,037	1,023	1,023	-1.16%	21,300	218億7071万	-0.1%
01/09	1,045	1,045	1,030	1,035	-1.05%	27,600	221億2726万	+1.07%
01/08	1,049	1,054	1,046	1,046	-0.85%	22,000	223億6243万	+2.15%
01/07	1,045	1,062	1,044	1,055	+0.96%	38,000	225億5484万	+3.23%
01/06	1,044	1,060	1,044	1,045	+0.48%	52,200	223億4105万	+2.35%
2024
12/30	1,050	1,060	1,040	1,040	-0.57%	57,400	222億3416万	+2.06%
12/27	15:30 組織変更及び人事異動に関するお知らせ
12/27	15:30 代表取締役の異動(社長交代)に関するお知らせ
12/27	1,020	1,049	1,017	1,046	+2.85%	252,900	223億6243万	+2.75%
12/26	1,012	1,017	1,008	1,017	+0.3%	120,700	217億4244万	0%
12/25	1,015	1,015	1,006	1,014	+0.1%	58,600	216億7830万	-0.29%

2378 ルネサンス

IR情報

2024/12/25～2025/05/28

IR情報＆株価推移

開示資料

決算

株式

チャート