日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
03/06	2,021	2,055	1,977	2,023	+3.96%	529,700	268億495万	+17.55%	-	11.11
03/05	1,880	1,978	1,866	1,946	+8.11%	418,500	257億8469万	+14.67%	-	10.68
03/04	1,899	1,945	1,770	1,800	-5.46%	518,900	238億5018万	+7.33%	-	9.88
03/03	1,985	2,018	1,885	1,904	-3.55%	493,800	252億2819万	+14.35%	-	10.45
03/02	1,890	1,997	1,884	1,974	+1.44%	313,500	261億5569万	+19.71%	-	10.84
02/27	1,814	1,947	1,806	1,946	+6.98%	394,300	257億8469万	+19.39%	-	10.68
02/26	1,800	1,850	1,788	1,819	+0.06%	267,700	241億193万	+12.77%	-	9.99
02/25	1,796	1,820	1,761	1,818	+2.83%	209,600	240億8868万	+13.41%	-	9.98
02/24	1,777	1,823	1,728	1,768	-1.23%	230,500	234億2617万	+10.85%	-	9.71
02/20	1,854	1,892	1,757	1,790	-3.24%	384,100	237億1767万	+12.65%	-	9.83
02/19	1,870	1,915	1,840	1,850	-2.32%	495,700	245億1268万	+17.16%	-	10.16
02/18	1,820	1,926	1,801	1,894	+3.72%	558,000	250億9568万	+21.1%	-	10.4
02/17	1,841	1,845	1,793	1,826	+0.05%	285,000	241億9468万	+18.03%	-	10.03
02/16	1,741	1,889	1,693	1,825	+7.29%	773,500	241億8143万	+18.82%	-	10.02
02/13	1,770	1,806	1,686	1,701	-3.63%	620,500	225億3842万	+11.69%	-	9.34
02/12	1,610	1,860	1,590	1,765	+6.97%	1,055,900	233億8642万	+16.5%	-	9.69
02/10	1,643	1,755	1,578	1,650	+12.78%	2,644,900	218億6266万	+9.85%	-	9.06
02/09	1,470	1,490	1,451	1,463	-0.41%	122,700	193億8489万	-2.01%	-	8.03
02/06	1,450	1,473	1,418	1,469	+0.96%	186,500	194億6439万	-1.48%	-	8.07
02/05	1,460	1,506	1,451	1,455	0%	180,700	192億7889万	-2.41%	-	7.99
02/04	1,459	1,489	1,455	1,455	-1.09%	122,700	192億7889万	-2.35%	-	7.99
02/03	1,493	1,496	1,460	1,471	-0.41%	125,700	194億9089万	-1.28%	-	8.08
02/02	1,470	1,535	1,459	1,477	-0.2%	161,100	195億7039万	-1.01%	-	8.11
01/30	1,436	1,488	1,431	1,480	+2.42%	109,500	196億1014万	-0.94%	-	8.13
01/29	1,420	1,458	1,416	1,445	+0.49%	79,700	191億4639万	-3.73%	-	7.93
01/28	1,433	1,456	1,415	1,438	-1.03%	151,200	190億5364万	-4.96%	-	7.9
01/27	1,498	1,498	1,445	1,453	-2.81%	182,900	192億5239万	-4.47%	-	7.98
01/26	1,484	1,524	1,475	1,495	-0.66%	120,600	198億889万	-2.35%	-	8.21
01/23	1,495	1,526	1,478	1,505	+0.94%	117,400	199億4140万	-2.46%	-	8.26
01/22	1,523	1,523	1,473	1,491	-1.45%	207,400	197億5589万	-3.99%	-	8.19
01/21	1,553	1,570	1,501	1,513	-3.63%	242,700	200億4740万	-3.14%	-	8.31
01/20	1,609	1,626	1,558	1,570	-3.44%	255,600	208億265万	-0.06%	-	8.62
01/19	1,584	1,676	1,581	1,626	+0.56%	364,200	215億4466万	+2.91%	-	8.93
01/16	1,517	1,640	1,490	1,617	+5.48%	526,200	214億2541万	+1.95%	-	8.88
01/15	1,477	1,534	1,476	1,533	+3.02%	206,300	203億1240万	-3.89%	-	8.42
01/14	1,476	1,507	1,472	1,488	+0.81%	152,800	197億1614万	-7.17%	-	8.17
01/13	1,527	1,529	1,463	1,476	-3.53%	212,300	195億5714万	-8.55%	-	8.1
01/09	1,495	1,534	1,477	1,530	+1.66%	135,400	202億7265万	-5.73%	-	8.4
01/08	1,505	1,533	1,481	1,505	-0.33%	195,600	199億4140万	-7.84%	-	8.26
01/07	1,411	1,525	1,400	1,510	+5.67%	265,400	200億765万	-8.43%	-	8.29
01/06	1,454	1,471	1,400	1,429	0%	265,100	185億5799万	-14.84%	-	7.85
01/05	1,415	1,453	1,383	1,429	+0.92%	319,400	185億5799万	-15.94%	-	7.85
2025
12/30	1,450	1,477	1,412	1,416	-3.74%	217,300	183億8916万	-17.67%	-	7.62
12/29	1,451	1,480	1,432	1,471	+2.44%	281,000	191億343万	-15.36%	-	7.92
12/26	1,445	1,459	1,400	1,436	-0.62%	543,300	186億4890万	-18.13%	-	7.73
12/25	1,514	1,516	1,412	1,445	-4.56%	902,100	187億6578万	-18.55%	-	7.78
12/24	1,540	1,566	1,514	1,514	-1.05%	491,800	196億6186万	-15.42%	-	8.15
12/23	1,650	1,661	1,502	1,530	-8%	909,500	198億6965万	-15.14%	-	8.23
12/22	1,691	1,714	1,647	1,663	-3.93%	280,500	215億9688万	-8.48%	-	8.95
12/19	1,650	1,743	1,644	1,731	+5.29%	220,800	224億7997万	-5.31%	-	9.32
12/18	1,677	1,702	1,591	1,644	-3.46%	392,400	213億5013万	-10.6%	-	8.85
12/17	1,766	1,766	1,691	1,703	-4.75%	208,300	221億1635万	-8%	-	9.16
12/16	1,774	1,817	1,756	1,788	+1.3%	240,400	227億2851万	-4.03%	-	9.42
12/15	1,729	1,768	1,695	1,765	+2.02%	162,700	224億3615万	-5.51%	-	9.3
12/12	1,726	1,751	1,711	1,730	0%	151,700	219億9124万	-7.68%	-	9.11
12/11	1,794	1,817	1,720	1,730	-3.08%	180,000	219億9124万	-8.17%	-	9.11
12/10	1,786	1,798	1,747	1,785	0%	156,200	226億9038万	-5.71%	-	9.4
12/09	1,830	1,836	1,777	1,785	-3.09%	252,100	226億9038万	-5.95%	-	9.4
12/08	1,741	1,854	1,733	1,842	+5.86%	338,000	234億1495万	-3.21%	-	9.7
12/05	1,756	1,768	1,682	1,740	-0.91%	294,000	221億1835万	-8.57%	-	9.17
12/04	1,730	1,781	1,725	1,756	+2.99%	258,800	223億2174万	-7.87%	-	9.25
12/03	1,773	1,776	1,682	1,705	-3.94%	598,300	216億7344万	-10.78%	-	8.98
12/02	1,900	1,918	1,772	1,775	-7.07%	813,700	225億6326万	-7.55%	-	9.35
12/01	1,944	2,062	1,892	1,910	-13.96%	1,599,100	242億7934万	-0.83%	-	10.06
11/28	1,983	2,228	1,977	2,220	+11.17%	954,100	282億1997万	+15.2%	-	11.69
11/27	2,006	2,015	1,960	1,997	+3.69%	285,900	253億8526万	+4.17%	-	10.52
11/26	1,878	1,935	1,860	1,926	+3.44%	225,900	244億8273万	+0.63%	-	10.15
11/25	1,885	1,896	1,843	1,862	+0.11%	126,600	236億6918万	-2.62%	-	9.81
11/21	1,860	1,901	1,837	1,860	-4.12%	236,200	236億4376万	-2.72%	-	9.8
11/20	1,930	1,960	1,903	1,940	+4.86%	291,900	246億6069万	+0.99%	-	10.22
11/19	1,830	1,884	1,816	1,850	+0.82%	131,000	235億1664万	-3.85%	-	9.75
11/18	1,890	1,927	1,835	1,835	-2.91%	210,600	233億2596万	-5.27%	-	9.67
11/17	1,918	1,920	1,880	1,890	-1.61%	166,200	240億2511万	-3.32%	-	9.96
11/14	1,972	2,022	1,895	1,921	-4.14%	378,900	244億1917万	-1.79%	-	10.12
11/13	2,007	2,048	1,983	2,004	+1.88%	248,600	254億7424万	+2.51%	-	10.56
11/12	1,971	2,045	1,961	1,967	-1.6%	264,200	250億391万	+0.56%	-	10.36
11/11	1,938	2,030	1,910	1,999	+4.22%	316,600	254億1068万	+2.94%	-	10.53
11/10	1,911	1,941	1,883	1,918	+0.58%	133,900	243億8104万	-0.47%	-	10.1
11/07	1,940	1,964	1,896	1,907	-3.69%	172,400	242億4121万	-0.42%	-	10.05
11/06	1,950	2,009	1,929	1,980	+1.59%	193,200	251億6916万	+4.1%	-	10.43
11/05	1,895	1,965	1,829	1,949	+1.35%	252,100	247億7510万	+3.12%	-	10.27
11/04	1,878	1,934	1,860	1,923	+1.37%	220,300	244億4459万	+2.4%	-	10.13
10/31	1,837	1,904	1,837	1,897	+3.27%	168,600	241億1409万	+1.28%	-	9.99
10/30	1,810	1,891	1,781	1,837	+1.27%	214,400	233億5139万	-1.4%	-	9.68
10/29	1,878	1,882	1,807	1,814	-3.82%	275,700	230億5902万	-3.2%	-	9.56
10/28	1,930	1,947	1,870	1,886	-2.03%	269,200	239億7426万	+0.16%	-	9.93
10/27	1,951	2,004	1,901	1,925	-0.82%	332,800	244億7002万	+1.96%	-	10.14
10/24	1,959	1,986	1,923	1,941	+0.94%	254,600	246億7340万	+2.75%	-	10.22
10/23	1,940	1,970	1,890	1,923	-2.44%	367,000	244億4459万	+1.8%	-	10.13
10/22	1,911	2,026	1,901	1,971	+2.6%	554,900	250億5476万	+4.29%	-	10.38
10/21	1,920	1,940	1,842	1,921	+1.53%	485,200	244億1917万	+1.75%	-	10.12
10/20	1,890	1,923	1,832	1,892	+2.27%	369,200	240億5053万	+0.16%	-	9.97
10/17	2,026	2,050	1,802	1,850	-11.27%	1,031,900	235億1664万	-2.17%	-	9.75
10/16	1,985	2,103	1,941	2,085	+3.47%	802,400	265億389万	+10.14%	-	10.98
10/15	2,131	2,174	2,001	2,015	-7.1%	911,500	256億1407万	+6.67%	-	10.61
10/14	2,222	2,270	2,100	2,169	-4.87%	1,329,100	275億7167万	+14.88%	-	11.43
10/10	1,930	2,320	1,924	2,280	+18.75%	4,928,700	289億8267万	+21.15%	-	12.01
10/09	1,845	1,988	1,801	1,920	+1.48%	1,618,400	244億646万	+2.35%	-	10.11
10/08	2,320	2,342	1,850	1,892	-6.98%	4,902,100	240億5053万	+0.37%	-	9.97
10/07	2,034	2,034	2,034	2,034	+24.48%	26,900	258億5559万	+7.39%	-	10.71

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	1,060 10/19	383 3/15	21,309,800 10/14	130億514万	48億6858万	56億6941万 3/31
2023年 3月期	565 4/22	282 10/25	6,433,700 4/22	71億8211万	35億8469万	56億9484万 3/31
2024年 3月期	650 6/26	354 2/16	6,063,700 6/14	82億6260万	44億9994万	48億4315万 3/29
2025年 3月期	2,474 1/30	263 12/19	9,004,900 1/17	314億4874万	33億4317万	133億2186万 3/31
最新	2,023 2026/3/6		529,700	268億495万

4889 レナサイエンス

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート