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
01/20	1,137	1,137	1,119	1,119	-1.67%	57,000	239億2310万	+3.13%
01/19	1,148	1,150	1,133	1,138	-0.09%	47,200	243億2930万	+5.18%
01/16	1,125	1,139	1,122	1,139	+1.24%	39,400	243億5068万	+5.66%
01/15	1,117	1,125	1,114	1,125	+0.72%	30,600	240億5137万	+4.85%
01/14	1,110	1,121	1,110	1,117	+0.72%	44,900	238億8034万	+4.39%
01/13	1,123	1,126	1,107	1,109	-0.45%	53,400	237億931万	+3.94%
01/09	1,108	1,118	1,107	1,114	+0.81%	28,000	238億1620万	+4.7%
01/08	1,112	1,123	1,105	1,105	-0.45%	50,100	236億2379万	+4.05%
01/07	15:30 東急スポーツシステム株式会社の事業及び固定資産の譲受に関するお知らせ
01/07	1,095	1,113	1,090	1,110	+1.74%	44,100	237億3069万	+4.72%
01/06	1,087	1,105	1,087	1,091	+0.46%	67,900	233億2448万	+3.12%
01/05	1,093	1,093	1,084	1,086	+0.09%	85,800	232億1759万	+2.84%
2025
12/30	1,092	1,096	1,080	1,085	-0.91%	183,400	231億9621万	+2.75%
12/29	1,090	1,101	1,087	1,095	+0.74%	88,800	234億1000万	+3.89%
12/26	1,080	1,090	1,075	1,087	+0.83%	62,900	232億3897万	+3.23%
12/25	1,080	1,084	1,077	1,078	-0.09%	77,300	230億4656万	+2.57%
12/24	1,076	1,079	1,070	1,079	+0.84%	84,200	230億6794万	+2.86%
12/23	1,060	1,075	1,055	1,070	+0.94%	66,300	228億7553万	+2.2%
12/22	1,067	1,067	1,055	1,060	-0.28%	99,800	226億6174万	+1.44%
12/19	1,062	1,067	1,061	1,063	+0.19%	48,900	227億2587万	+1.82%
12/18	1,053	1,065	1,046	1,061	+1.24%	60,500	226億8311万	+1.73%
12/17	1,050	1,051	1,039	1,048	+0.29%	41,600	224億519万	+0.48%
12/16	1,050	1,050	1,035	1,045	0%	82,300	223億4105万	+0.29%
12/15	1,039	1,048	1,034	1,045	+1.16%	57,900	223億4105万	+0.38%
12/12	1,030	1,037	1,028	1,033	+0.78%	49,000	220億8450万	-0.86%
12/11	1,039	1,043	1,025	1,025	-1.54%	72,700	219億1347万	-1.73%
12/10	1,036	1,045	1,034	1,041	+1.07%	39,500	222億5553万	-0.29%
12/09	1,039	1,040	1,030	1,030	-0.48%	46,900	220億2037万	-1.44%
12/08	1,042	1,042	1,031	1,035	-0.48%	61,900	221億2726万	-1.05%
12/05	1,044	1,047	1,038	1,040	0%	47,000	222億3416万	-0.57%
12/04	1,045	1,049	1,039	1,040	-0.29%	40,500	222億3416万	-0.67%
12/03	1,053	1,053	1,043	1,043	-0.67%	31,000	222億9829万	-0.48%
12/02	1,056	1,057	1,050	1,050	-0.38%	26,400	224億4795万	0%
12/01	15:30 リハビリ特化型デイサービス「マイリハ」の事業及び固定資産の譲受に関するお知らせ
12/01	1,060	1,060	1,050	1,054	-0.57%	24,800	225億3346万	+0.29%
11/28	1,056	1,067	1,056	1,060	+0.19%	22,900	226億6174万	+0.76%
11/27	15:30 人事異動に関するお知らせ
11/27	15:30 株式会社楓の風の株式取得(連結子会社化)に関するお知らせ
11/27	1,069	1,069	1,058	1,058	-0.75%	19,300	226億1898万	+0.47%
11/26	1,058	1,066	1,057	1,066	+1.14%	27,800	227億9001万	+1.14%
11/25	1,060	1,061	1,052	1,054	-0.38%	24,300	225億3346万	-0.09%
11/21	1,037	1,058	1,036	1,058	+2.32%	44,900	226億1898万	+0.28%
11/20	1,034	1,038	1,030	1,034	+0.39%	33,500	221億588万	-1.99%
11/19	1,026	1,033	1,020	1,030	+0.78%	45,000	220億2037万	-2.55%
11/18	1,040	1,041	1,020	1,022	-1.16%	54,000	218億4933万	-3.4%
11/17	1,038	1,038	1,030	1,034	-0.39%	37,100	221億588万	-2.45%
11/14	1,040	1,044	1,031	1,038	0%	33,200	221億9140万	-2.17%
11/13	1,043	1,050	1,036	1,038	-0.48%	37,500	221億9140万	-2.35%
11/12	1,044	1,050	1,037	1,043	+0.58%	29,700	222億9829万	-2.07%
11/11	1,029	1,038	1,025	1,037	+0.97%	37,200	221億7002万	-2.9%
11/10	1,047	1,054	1,016	1,027	-2.38%	113,000	219億5623万	-4.02%
11/07	15:30 2026年3月期第2四半期(中間期)決算説明資料
11/07	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,050	1,064	1,050	1,052	-0.57%	35,800	224億9070万	-1.96%
11/06	1,060	1,068	1,054	1,058	-0.09%	22,100	226億1898万	-1.67%
11/05	1,051	1,064	1,046	1,059	-0.09%	39,700	226億4036万	-1.94%
11/04	1,050	1,065	1,047	1,060	+0.86%	28,300	226億6174万	-2.48%
10/31	1,050	1,059	1,043	1,051	+0.1%	49,800	224億6932万	-4.11%
10/30	13:30 リハビリ特化型デイサービス「元氣ジム青葉台」の開設に関するお知らせ
10/30	1,048	1,058	1,048	1,050	+0.19%	41,800	224億4795万	-4.98%
10/29	1,077	1,077	1,041	1,048	-2.69%	68,100	224億519万	-5.92%
10/28	1,098	1,098	1,070	1,077	-1.91%	42,200	230億2518万	-4.01%
10/27	1,090	1,098	1,084	1,098	+1.95%	33,000	234億7414万	-2.75%
10/24	1,089	1,089	1,075	1,077	-0.37%	23,400	230億2518万	-5.11%
10/23	1,082	1,090	1,078	1,081	-0.46%	18,000	231億1069万	-5.26%
10/22	1,082	1,090	1,077	1,086	+0.65%	27,700	232億1759万	-5.24%
10/21	1,073	1,081	1,069	1,079	+0.65%	28,000	230億6794万	-6.26%
10/20	1,062	1,076	1,062	1,072	+1.32%	23,800	229億1828万	-7.27%
10/17	1,069	1,069	1,057	1,058	-1.03%	16,600	226億1898万	-8.95%
10/16	1,080	1,080	1,060	1,069	-1.02%	34,200	228億5415万	-8.48%
10/15	1,066	1,080	1,066	1,080	+1.89%	21,100	230億8932万	-8.01%
10/14	1,054	1,065	1,048	1,060	+0.38%	47,100	226億6174万	-10.09%
10/10	1,065	1,065	1,053	1,056	-1.77%	50,200	225億7622万	-10.81%
10/09	1,086	1,091	1,069	1,075	-1.29%	48,900	229億8242万	-9.66%
10/08	1,080	1,098	1,080	1,089	+0.28%	29,300	232億8173万	-8.87%
10/07	1,105	1,105	1,082	1,086	-1.72%	73,100	232億1759万	-9.42%
10/06	1,118	1,118	1,099	1,105	+0.91%	54,600	236億2379万	-8.3%
10/03	1,101	1,108	1,095	1,095	-0.73%	47,100	234億1000万	-9.43%
10/02	1,124	1,126	1,103	1,103	-1.34%	82,200	235億8103万	-8.99%
10/01	1,154	1,155	1,116	1,118	-4.53%	94,000	239億172万	-7.98%
09/30	1,220	1,220	1,171	1,171	-4.02%	93,400	250億3480万	-3.86%
09/29	1,251	1,251	1,203	1,220	-5.06%	307,600	260億8238万	+0.08%
09/26	1,276	1,295	1,276	1,285	-0.39%	127,000	274億7201万	+5.41%
09/25	1,260	1,293	1,258	1,290	+2.38%	93,100	275億7891万	+6.17%
09/24	1,251	1,265	1,251	1,260	+0.72%	63,100	269億3754万	+4.05%
09/22	1,254	1,255	1,245	1,251	-0.16%	76,100	267億4512万	+3.65%
09/19	1,260	1,264	1,245	1,253	+0.56%	87,100	267億8788万	+4.07%
09/18	1,229	1,253	1,224	1,246	+1.38%	104,700	266億3823万	+3.83%
09/17	1,218	1,235	1,218	1,229	+0.9%	92,300	262億7479万	+2.76%
09/16	1,199	1,222	1,195	1,218	+1.42%	80,300	260億3962万	+2.18%
09/12	1,201	1,209	1,200	1,201	-0.08%	41,000	256億7617万	+0.76%
09/11	1,214	1,214	1,200	1,202	-1.31%	66,600	256億9755万	+0.84%
09/10	1,220	1,222	1,211	1,218	0%	24,100	260億3962万	+2.18%
09/09	1,212	1,223	1,209	1,218	+0.66%	45,300	260億3962万	+2.35%
09/08	1,206	1,217	1,205	1,210	+0.33%	79,700	258億6859万	+1.85%
09/05	1,198	1,207	1,198	1,206	+0.33%	30,100	257億8307万	+1.6%
09/04	1,208	1,208	1,193	1,202	+0.59%	39,900	256億9755万	+1.52%
09/03	1,210	1,215	1,194	1,195	-0.33%	52,600	255億4790万	+1.19%
09/02	1,200	1,208	1,195	1,199	+0.5%	42,400	256億3342万	+1.78%
09/01	1,232	1,232	1,186	1,193	-3.09%	89,200	255億514万	+1.62%
08/29	1,221	1,242	1,210	1,231	+1.65%	107,900	263億1754万	+5.21%
08/28	1,179	1,228	1,178	1,211	+2.98%	94,700	258億8996万	+4.22%
08/27	1,161	1,182	1,159	1,176	-0.17%	80,400	251億4170万	+1.73%
08/26	1,179	1,186	1,173	1,178	-0.76%	52,800	251億8446万	+2.35%
08/25	1,206	1,210	1,186	1,187	-1.41%	72,600	253億7687万	+3.67%
08/22	1,204	1,212	1,188	1,204	-0.08%	57,200	257億4031万	+5.61%
08/21	1,199	1,212	1,180	1,205	+0.75%	120,700	257億6169万	+6.35%

2378 ルネサンス

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート