3941 レンゴー

3941
2025/05/16
時価
2008億円
PER 予
7.65倍
2010年以降
5.88-43.57倍
(2010-2025年)
PBR
0.4倍
2010年以降
0.42-1.11倍
(2010-2025年)
配当 予
4.05%
ROE 予
5.17%
ROA 予
1.93%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
745
始値
746
高値
747
安値
723
終値 -0.54%
741
出来高 +46.83%
2,286,600

乖離率

株価(5日)
移動平均値
-1.33%
751
株価(25日)
移動平均値
-2.88%
763
出来高(5日)
移動平均値
+20.51%
1,897,500

2024/12/13~2025/05/16

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PERPBR
2025
05/16746747723741-0.54%2,286,6002008億5251万-2.88%7.650.4
05/15750755745745-1.97%1,557,3002019億3674万-2.36%7.690.4
05/14751760743760+1.33%1,265,6002060億258万0%7.850.41
05/13768769746750-0.92%1,956,3002032億9202万-1.19%7.740.4
05/12761768742757+0.66%2,421,7002051億8941万-0.39%7.820.4
05/09788804730752-4.08%4,705,5002038億3413万-1.18%7.760.4
05/08784787774784+1.03%1,383,8002125億792万+2.89%8.10.42
05/07795796774776-1.77%2,303,1002103億3947万+1.84%8.010.41
05/02788791783790+0.13%1,347,1002141億3426万+3.4%8.160.42
05/01789792781789-0.88%1,054,5002138億6320万+3%8.150.42
04/30797801790796-0.62%1,107,0002157億6059万+3.65%8.220.43
04/28789807788801+1.14%953,7002171億1587万+4.16%8.270.43
04/25798800786792+0.76%1,790,6002146億7637万+2.72%8.180.42
04/24798800783786-0.76%1,302,4002130億5003万+1.81%8.120.42
04/23793806790792-0.38%1,678,5002146億7637万+2.33%8.180.42
04/22769796767795+5.02%2,585,8002154億8954万+2.58%8.210.42
04/21756759749757+0.13%813,5002051億8941万-2.45%7.820.4
04/18751758748756+1.48%871,4002049億1835万-2.83%7.810.4
04/17743745738745+0.27%1,183,4002019億3674万-4.49%7.690.4
04/16743749739743-0.13%811,6002013億9462万-5.11%7.670.4
04/15744748741744+0.68%685,5002016億6568万-5.22%7.680.4
04/14740745733739+0.54%1,111,4002003億1040万-6.22%7.630.39
04/11719738708735-1.08%1,113,1001992億2618万-7.08%7.590.39
04/10758758732743+4.06%1,335,9002013億9462万-6.42%7.670.4
04/09712725700714-1.38%1,192,1001935億3400万-10.3%7.370.38
04/08704728701724+5.39%1,591,3001962億4456万-9.39%7.480.39
04/07692706673687-6.78%2,551,6001862億1549万-14.45%7.090.37
04/04735745725737-2.77%2,029,5001997億6829万-8.67%7.610.39
04/03750761722758-2.82%1,942,6002054億6046万-6.42%7.830.4
04/02786787777780-0.76%1,224,7002114億2370万-3.94%8.050.42
04/01797800786786-0.76%1,167,5002130億5003万-3.32%8.120.42
03/31798800792792-3.06%1,574,6002146億7637万-2.7%6.770.42
03/28821825812817-2.62%1,343,4002214億5277万+0.37%6.990.44
03/27834839831839+0.12%1,032,3002274億1600万+3.2%7.170.45
03/26836839828838+0.24%1,286,1002271億4495万+3.2%7.170.45
03/25825841825836+0.97%1,517,3002266億284万+3.08%7.150.45
03/24835835821828-0.84%942,4002244億3439万+2.1%7.080.44
03/21836840832835+0.72%1,265,5002263億3178万+2.96%7.140.45
03/19826831825829+0.85%673,8002247億544万+2.22%7.090.44
03/18820825817822+0.61%887,9002228億805万+1.48%7.030.44
03/17813818810817+0.99%810,2002214億5277万+0.86%6.990.44
03/14804810803809-0.12%696,7002192億8432万-0.12%6.920.43
03/13807815807810-0.12%678,1002195億5538万+0.12%6.930.43
03/12800811799811+0.75%903,1002198億2643万+0.25%6.940.43
03/11803808798805-0.62%1,233,7002182億10万-0.49%6.880.43
03/10811812806810+0.12%1,026,3002195億5538万-0.25%6.930.43
03/07803811803809-0.25%1,079,1002192億8432万-0.61%6.920.43
03/06798812797811+2.14%1,271,5002198億2643万-0.73%6.940.43
03/05796799794794-0.25%782,1002152億1848万-3.05%6.790.42
03/04804806793796-1.36%1,040,8002157億6059万-3.16%6.810.43
03/03799807798807+1%1,075,1002187億4221万-2.18%6.90.43
02/28808808797799-1.84%1,770,6002165億7376万-3.5%6.830.43
02/27808820807814+1.12%1,320,8002206億3960万-1.93%6.960.43
02/26805807799805-0.25%942,2002182億10万-3.25%6.880.43
02/25802810799807+0.88%1,130,7002187億4221万-3.24%6.90.43
02/21801804798800-0.12%775,2002168億4482万-4.31%6.840.43
02/20803803797801-0.37%925,3002171億1587万-4.42%6.850.43
02/19810815804804-1.35%1,005,5002179億2904万-4.29%6.880.43
02/18809817808815+0.25%644,9002209億1066万-3.21%6.970.44
02/17830832813813-1.69%744,1002203億6855万-3.67%6.950.43
02/14827830824827-0.84%699,0002241億6333万-2.13%7.070.44
02/13822834819834+1.34%933,9002260億6072万-1.53%7.130.45
02/12824829820823+0.49%994,8002230億7911万-2.95%7.040.44
02/10810822808819+1.24%1,004,0002219億9488万-3.65%70.44
02/07810816806809-0.25%945,6002192億8432万-5.05%6.920.43
02/06811817807811+1%1,265,1002198億2643万-5.15%6.940.43
02/05797807786803+1.13%1,940,8002176億5799万-6.3%6.870.43
02/04813818793794-1.98%2,688,0002152億1848万-7.57%6.790.42
02/03836843808810-7.85%3,146,0002195億5538万-6.03%6.930.43
01/31870881868879+0.57%666,4002382億5824万+1.85%7.520.47
01/30868874865874+0.69%701,8002369億296万+1.39%7.470.47
01/29866871863868-0.12%493,9002352億7663万+0.81%7.420.46
01/28870874867869-0.8%643,6002355億4768万+0.93%7.430.46
01/27872877868876+0.92%848,4002374億4508万+1.86%7.490.47
01/24873874867868+0.23%791,9002352億7663万+0.93%7.420.46
01/23864866860866+0.23%789,1002347億3452万+0.7%7.410.46
01/22861865858864+0.47%536,3002341億9240万+0.47%7.390.46
01/21866867857860-0.23%766,5002331億818万-0.12%7.350.46
01/20860868858862+0.58%608,0002336億5029万+0.12%7.370.46
01/17852860844857+1.18%1,015,5002322億9501万-0.46%7.330.46
01/16850854847847-0.24%726,7002295億8445万-1.74%7.240.45
01/15850854847849-0.12%701,9002301億2656万-1.51%7.260.45
01/14860863845850-0.7%1,064,9002303億9762万-1.51%7.270.45
01/10858864854856-0.23%620,6002320億2396万-1.04%7.320.46
01/09867867856858-1.04%802,4002325億6607万-0.92%7.340.46
01/08872876864867-0.12%749,2002350億557万0%7.410.46
01/078708748648680%644,3002352億7663万0%7.420.46
01/06876878863868-0.91%763,9002352億7663万-0.12%7.420.46
2024
12/30876880872876+0.81%786,6002374億4508万+0.69%7.490.48
12/27865870862869+0.58%499,7002355億4768万-0.23%7.430.48
12/26863866860864+0.58%531,4002341億9240万-0.92%7.390.48
12/258608618538590%604,1002328億3712万-1.49%7.350.47
12/24852859850859+1.06%704,9002328億3712万-1.72%7.350.47
12/23853854845850-0.35%727,8002303億9762万-2.86%7.270.47
12/20851858850853+0.24%1,246,2002312億1079万-2.74%7.290.47
12/19847857846851+0.35%645,7002306億6868万-3.19%7.280.47
12/18851854846848-0.59%700,2002298億5551万-3.75%7.250.47
12/17869872853853-1.95%757,8002312億1079万-3.4%7.290.47
12/16873879870870-0.23%635,1002358億1874万-1.81%7.440.48
12/13878884868872-1.13%1,360,0002363億6085万-1.69%7.460.48

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
927
11/27
451
3/11
11,235,000
7/6
--+22.08%
4/7
-22.41%
3/10
2009年
3月期
849
9/10
425
10/30
6,951,000
10/30
--+21.73%
12/8
-29.13%
10/6
2010年
3月期
652
8/4
483
4/6
7,191,000
5/13
--+12.72%
7/1
-6.23%
10/2
2011年
3月期
597
8/18

8/4
414
3/15
4,170,000
8/4
1618億2043万1122億1718万+6.65%
12/8
-20.32%
3/15
2012年
3月期
619
3/6
458
8/9
4,156,000
8/26
1677億8366万1241億4364万+9.78%
3/6
-9.48%
8/5
2013年
3月期
599
5/7
311
10/12

10/10
11,014,000
6/5
1623億6254万842億9841万+13.65%
11/5
-18.7%
6/6
2014年
3月期
651
12/27
438
4/4

4/3
3,098,000
2/21
1764億5745万1187億2252万+17.21%
5/22
-13.15%
2/4
2015年
3月期
558
2/27
443
8/8
3,732,000
4/28
1512億4926万1200億7782万+9%
2/17
-9.72%
5/8
2016年
3月期
619
2/8

2/5

他2件
459
1/21

9/30

他3件
6,278,000
2/4
1677億8368万1244億1471万+20.48%
2/4
-9.35%
1/21
2017年
3月期
717
7/11
546
4/6
6,576,000
8/2
1943億4717万1479億9659万+10.46%
5/30
-10.22%
8/4
2018年
3月期
968
3/12

3/9
603
8/4
4,606,100
9/25
2623億8223万1634億4678万+15.38%
11/2
-5.55%
5/30
2019年
3月期
1,078
8/2
787
12/25
9,501,400
11/2
2921億9839万2133億2109万+12.7%
10/3
-14.52%
11/2
2020年
3月期
1,071
4/2
660
3/17
6,455,000
2/4
2903億100万1788億9697万+12.15%
3/30
-14.74%
3/16
2021年
3月期
1,012
3/23
776
9/9
4,406,100
5/13
2743億870万2103億3947万+9.87%
3/19
-5.95%
7/10
2022年
3月期
990
6/8
730
3/8
2,662,800
8/30
2683億4546万1978億7090万+5.48%
12/7
-12.64%
3/8
2023年
3月期
928
12/20
688
5/26
2,588,400
8/2
2515億3999万1864億8654万+5.79%
11/16

8/17
-7.69%
5/26
2024年
3月期
1,209
3/12
825
5/31
5,202,700
2/6
3277億673万2236億2122万+14.34%
3/12
-6.14%
11/6
2025年
3月期
1,208
5/10
786
2/5
4,279,900
5/10
3274億3568万2130億5003万+4.81%
9/3
-14.39%
4/7
最新741
2025/5/16
2,286,6002008億5251万-2.88%
763

年間値上がり率

1984/12/28 vs 1983/12/19
-5%(0.95倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/26 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/26
30%(1.3倍)
1988/12/28 vs 1987/12/28
31%(1.31倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
18%(1.18倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
88%(1.88倍)
2000/12/29 vs 1999/12/30
-20%(0.8倍)
2001/12/28 vs 2000/12/29
-35%(0.65倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
44%(1.44倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
-19%(0.81倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/12/30 vs 2023/12/29
-7%(0.93倍)
2025/05/16 vs 2024/12/30
-15%(0.85倍)
過去安値
215円(1998/10/13)
245%(3.45倍)
741円(5/16)