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
09/30	1,485	1,529	1,476	1,520	+2.91%	1,217,600	-	-2.06%
09/29	1,500	1,500	1,470	1,477	-2.96%	1,026,000	-	-5.02%
09/28	1,551	1,554	1,521	1,522	-1.74%	1,003,200	-	-2.25%
09/25	1,539	1,553	1,534	1,549	+0.78%	1,012,800	-	-0.58%
09/24	1,537	1,555	1,536	1,537	-0.07%	915,400	-	-1.47%
09/18	1,551	1,555	1,537	1,538	-1.16%	1,540,800	-	-1.6%
09/18	（空売り報告）Citigroup Global Markets Limited 3,238,844株（1.19%）-0.02%
09/17	1,553	1,564	1,536	1,556	+0.78%	897,000	-	-0.7%
09/16	1,530	1,547	1,529	1,544	+1.38%	866,100	-	-1.66%
09/15	1,517	1,525	1,513	1,523	+0.4%	701,800	-	-3.12%
09/14	1,500	1,520	1,483	1,517	+1.07%	885,700	-	-3.68%
09/11	1,478	1,509	1,461	1,501	-1.12%	924,100	-	-4.82%
09/10	1,522	1,525	1,508	1,518	-0.2%	702,300	-	-3.98%
09/09	1,510	1,530	1,491	1,521	+0.33%	816,000	-	-4.04%
09/09	（空売り報告）Barclays Capital Securities Ltd 2,458,800株（0.9%）+0.1%
09/08	1,550	1,551	1,511	1,516	-2.63%	949,800	-	-4.29%
09/07	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年1月29日)
09/07	1,573	1,574	1,552	1,557	-0.64%	707,500	-	-1.64%
09/07	（空売り報告）Citigroup Global Markets Limited 3,288,901株（1.21%）+0.03%
09/04	1,580	1,588	1,553	1,567	-1.32%	845,300	-	-0.82%
09/04	（空売り報告）Citigroup Global Markets Limited 3,216,801株（1.18%）再IN
09/03	（IR情報）10:00 自己株式の取得状況に関するお知らせ
09/03	1,605	1,610	1,581	1,588	-0.56%	823,900	-	+0.63%
09/02	1,614	1,626	1,594	1,597	-2.14%	968,000	-	+1.33%
09/01	1,610	1,642	1,607	1,632	+0.12%	768,500	-	+3.75%
09/01	（空売り報告）Barclays Capital Securities Ltd 2,180,400株（0.8%）+0.01%
08/31	1,592	1,635	1,584	1,630	+3.56%	1,198,100	-	+3.89%
08/31	（空売り報告）Barclays Capital Securities Ltd 2,168,400株（0.79%）-0.01%
08/28	1,586	1,596	1,572	1,574	-1.19%	725,600	-	+0.77%
08/27	1,580	1,593	1,573	1,593	+0.89%	727,000	-	+2.25%
08/27	（空売り報告）Barclays Capital Securities Ltd 2,193,900株（0.8%）+0.09%
08/26	1,573	1,579	1,561	1,579	+0.45%	602,700	-	+1.67%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,213,623株（0.44%）-0.28%義務消失
08/25	1,585	1,591	1,565	1,572	-0.51%	580,900	-	+1.48%
08/24	1,581	1,587	1,572	1,580	+0.32%	732,300	-	+2.4%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,953,723株（0.72%）-0.19%
08/21	1,551	1,588	1,549	1,575	+1.61%	927,800	-	+2.41%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,485,587株（0.91%）+0.04%
08/20	1,558	1,560	1,537	1,550	+0.65%	760,100	-	+1.17%
08/19	1,586	1,587	1,525	1,540	-3.21%	934,500	-	+0.85%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,371,511株（0.87%）-0.03%
08/18	1,590	1,604	1,578	1,591	-2.03%	1,157,000	-	+4.53%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,440,911株（0.9%）+0.06%
08/17	1,637	1,645	1,618	1,624	-0.79%	804,600	-	+7.27%
08/17	（空売り報告）Barclays Capital Securities Ltd 1,939,500株（0.71%）+0.11%
08/14	1,612	1,645	1,605	1,637	+1.36%	1,162,900	-	+8.7%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,288,711株（0.84%）+0.17%
08/13	1,605	1,624	1,597	1,615	+1.06%	964,300	-	+7.81%
08/12	1,592	1,601	1,579	1,598	+0.19%	786,300	-	+7.18%
08/12	（空売り報告）Barclays Capital Securities Ltd 1,638,800株（0.6%）+0.02%
08/10	1,580	1,614	1,567	1,595	+1.14%	1,061,800	-	+7.48%
08/07	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年1月29日)
08/07	1,588	1,597	1,562	1,577	-1.19%	1,313,000	-	+6.84%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,835,598株（0.67%）-0.03%
08/06	1,650	1,665	1,572	1,596	-1.18%	1,820,200	-	+8.57%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,910,998株（0.7%）+0.11%
08/05	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）10:00 自己株式の取得状況に関するお知らせ
08/05	1,507	1,615	1,492	1,615	+8.1%	2,348,600	-	+10.47%
08/04	1,499	1,504	1,478	1,494	+0.27%	1,072,400	-	+2.68%
08/03	1,504	1,504	1,462	1,490	-0.13%	867,300	-	+2.62%
07/31	1,501	1,522	1,487	1,492	-1.84%	1,006,500	-	+2.9%
07/31	（空売り報告）Barclays Capital Securities Ltd 1,597,300株（0.58%）-0.08%
07/30	1,520	1,531	1,501	1,520	-0.98%	1,013,600	-	+5.04%
07/29	1,480	1,537	1,480	1,535	+0.99%	1,665,400	-	+6.45%
07/28	1,530	1,538	1,498	1,520	-0.52%	1,726,800	-	+5.78%
07/28	（空売り報告）Barclays Capital Securities Ltd 1,807,383株（0.66%）-0.04%
07/27	1,480	1,528	1,476	1,528	+4.51%	1,211,100	-	+6.7%
07/27	（空売り報告）Barclays Capital Securities Ltd 1,918,583株（0.7%）+0.01%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,600,804株（0.59%）-0.02%
07/24	1,453	1,470	1,440	1,462	-1.22%	1,022,700	-	+2.38%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,661,604株（0.61%）+0.09%
07/23	1,465	1,481	1,463	1,480	+1.02%	914,000	-	+3.79%
07/23	（空売り報告）Barclays Capital Securities Ltd 1,871,000株（0.69%）-0.09%
07/22	1,464	1,466	1,451	1,465	+0.07%	874,300	-	+2.95%
07/21	1,437	1,464	1,437	1,464	+2.31%	1,076,800	-	+3.03%
07/21	（空売り報告）Nomura International plc 1,087,671株（0.4%）-0.13%義務消失
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,417,404株（0.52%）再IN
07/17	1,452	1,457	1,415	1,431	-1.24%	1,096,400	-	+0.77%
07/17	（空売り報告）Nomura International plc 1,449,075株（0.53%）新規
07/16	1,436	1,455	1,431	1,449	+0.91%	740,900	-	+2.19%
07/15	1,430	1,447	1,423	1,436	+1.13%	832,600	-	+1.48%
07/14	1,408	1,424	1,399	1,420	+1.07%	856,900	-	+0.5%
07/14	（空売り報告）Barclays Capital Securities Ltd 2,126,300株（0.78%）-0.07%
07/13	1,429	1,434	1,399	1,405	-0.57%	857,000	-	-0.5%
07/10	1,409	1,419	1,402	1,413	+0.14%	706,200	-	+0.14%
07/09	1,444	1,444	1,401	1,411	-2.56%	1,173,100	-	+0.07%
07/08	1,412	1,448	1,401	1,448	+1.97%	1,015,400	-	+2.84%
07/07	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年1月29日)
07/07	1,429	1,431	1,414	1,420	-0.63%	666,100	-	+0.92%
07/06	1,417	1,431	1,410	1,429	+1.28%	778,900	-	+1.64%
07/03	（IR情報）10:00 自己株式の取得状況に関するお知らせ
07/03	1,407	1,425	1,401	1,411	+0.28%	759,000	-	+0.43%
07/02	1,421	1,427	1,396	1,407	-0.64%	781,600	-	0%
07/02	（空売り報告）Barclays Capital Securities Ltd 2,312,300株（0.85%）-0.14%
07/01	1,422	1,423	1,402	1,416	-0.14%	592,100	-	+0.57%
06/30	1,412	1,425	1,398	1,418	-1.39%	1,041,000	-	+0.71%
06/29	1,444	1,464	1,430	1,438	+0.14%	938,000	-	+2.13%
06/26	1,420	1,436	1,408	1,436	+1.99%	965,700	-	+2.13%
06/25	1,413	1,418	1,400	1,408	+1.08%	599,900	-	+0.21%
06/24	1,410	1,416	1,393	1,393	-0.85%	557,000	-	-0.85%
06/23	1,403	1,414	1,390	1,405	+0.29%	909,000	-	0%
06/22	1,430	1,430	1,399	1,401	-2.1%	876,600	-	-0.28%
06/19	1,424	1,444	1,418	1,431	+0.49%	1,439,300	-	+1.92%
06/18	1,420	1,429	1,403	1,424	+1.14%	1,005,100	-	+1.5%
06/18	（空売り報告）Barclays Capital Securities Ltd 2,686,500株（0.99%）-0.05%
06/17	1,417	1,429	1,400	1,408	-0.35%	825,300	-	+0.43%
06/16	1,421	1,421	1,400	1,413	-0.56%	560,900	-	+1.29%
06/15	1,393	1,421	1,391	1,421	+2.67%	863,300	-	+2.45%
06/15	（空売り報告）Barclays Capital Securities Ltd 2,834,400株（1.04%）+0.05%
06/12	1,382	1,393	1,374	1,384	+0.87%	874,300	-	+0.29%
06/12	（空売り報告）Barclays Capital Securities Ltd 2,687,150株（0.99%）-0.02%
06/11	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年1月29日)
06/11	1,369	1,375	1,351	1,372	-1.29%	825,900	-	-0.15%
06/10	1,404	1,416	1,386	1,390	-0.07%	928,400	-	+1.61%
06/09	1,384	1,394	1,370	1,391	+0.94%	786,400	-	+2.13%
06/08	1,359	1,378	1,351	1,378	-0.79%	987,800	-	+1.7%
06/05	1,389	1,407	1,384	1,389	+0.73%	752,200	-	+2.89%
06/04	1,393	1,393	1,361	1,379	-1.57%	821,900	-	+2.45%
06/03	（IR情報）10:00 自己株式の取得状況に関するお知らせ
06/03	1,400	1,413	1,395	1,401	+0.29%	661,000	-	+4.4%
06/02	1,385	1,400	1,370	1,397	-1.13%	857,500	-	+4.57%
06/01	1,451	1,451	1,403	1,413	-3.09%	1,107,300	-	+6.08%
05/29	1,423	1,464	1,423	1,458	+2.32%	1,467,400	-	+9.79%
05/28	1,423	1,432	1,406	1,425	+0.35%	1,084,500	-	+7.95%
05/27	1,418	1,429	1,401	1,420	-0.7%	929,300	-	+8.15%
05/26	1,418	1,444	1,405	1,430	+3.1%	1,160,700	-	+9.33%
05/25	1,400	1,404	1,380	1,387	-0.64%	774,200	-	+6.61%
05/22	1,413	1,413	1,391	1,396	-1.06%	816,000	-	+7.72%
05/21	1,404	1,417	1,398	1,411	+1.36%	903,100	-	+9.3%
05/20	1,398	1,409	1,377	1,392	-1.21%	1,237,500	-	+8.33%
05/19	1,409	1,430	1,391	1,409	+1.73%	1,505,900	-	+9.99%
05/18	1,400	1,411	1,373	1,385	-1.35%	1,676,300	-	+8.54%
05/18	（空売り報告）Barclays Capital Securities Ltd 2,758,643株（1.01%）+0.04%
05/15	1,392	1,431	1,380	1,404	+1.37%	2,035,700	-	+10.46%
05/14	（5%ルール）レノ（0.63%）ATRA（0.98%）野村絢（4.36%）南青山不動産（0.09%）
05/14	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ
05/14	1,260	1,402	1,252	1,385	+11.33%	4,157,000	-	+9.49%
05/13	1,230	1,264	1,228	1,244	+2.05%	1,058,000	-	-1.19%
05/12	1,230	1,247	1,214	1,219	-0.81%	1,147,100	-	-3.25%
05/12	（空売り報告）Barclays Capital Securities Ltd 2,650,825株（0.97%）-0.08%
05/11	1,239	1,262	1,217	1,229	-0.89%	1,402,800	-	-2.69%
05/08	1,234	1,245	1,224	1,240	+0.24%	1,278,800	-	-1.9%
05/07	1,223	1,247	1,213	1,237	+0.81%	1,757,400	-	-2.14%

レンゴー（3941）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート