レナサイエンス（4889）の時価総額の推移
- 2022年3月31日
- 56億6941万
- 2023年3月31日
- 56億9484万
- 2024年3月29日
- 48億4315万
- 2025年3月31日
- 133億2186万
- 2026年3月31日
- 231億1763万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,450 | 1,475 | 1,367 | 1,375 | -4.38% | 252,500 | 189億4323万 | -2.2% | - | 5.72 |
| 05/28 | 1,435 | 1,465 | 1,404 | 1,438 | -1.84% | 201,300 | 198億1118万 | +2.28% | - | 5.99 |
| 05/27 | 1,400 | 1,515 | 1,400 | 1,465 | +5.62% | 470,600 | 201億8315万 | +4.2% | - | 6.1 |
| 05/26 | 1,530 | 1,594 | 1,376 | 1,387 | -10.23% | 1,043,000 | 191億856万 | -1.42% | - | 5.77 |
| 05/25 | 1,567 | 1,620 | 1,539 | 1,545 | -2.15% | 339,500 | 212億8531万 | +9.65% | - | 6.43 |
| 05/22 | 1,547 | 1,630 | 1,515 | 1,579 | -0.25% | 526,900 | 217億5372万 | +12.38% | - | 6.57 |
| 05/21 | 1,574 | 1,635 | 1,559 | 1,583 | +1.93% | 582,300 | 218億883万 | +12.99% | - | 6.59 |
| 05/20 | 1,688 | 1,741 | 1,502 | 1,553 | -9.55% | 1,145,000 | 213億9552万 | +10.77% | - | 6.46 |
| 05/19 | 1,761 | 1,849 | 1,650 | 1,717 | -3.65% | 1,366,300 | 236億5493万 | +22.21% | - | 7.15 |
| 05/18 | 1,945 | 1,945 | 1,766 | 1,782 | -6.46% | 806,900 | 245億5043万 | +27.19% | - | 7.42 |
| 05/15 | 1,701 | 1,985 | 1,631 | 1,905 | +10.69% | 2,719,600 | 262億4499万 | +36.85% | - | 7.93 |
| 05/14 | 1,551 | 1,721 | 1,545 | 1,721 | +21.11% | 917,400 | 237億1004万 | +24.71% | - | 7.16 |
| 05/13 | 1,421 | 1,421 | 1,421 | 1,421 | +26.76% | 44,900 | 195億7697万 | +3.12% | - | 5.91 |
| 05/12 | 1,170 | 1,184 | 1,108 | 1,121 | -5.16% | 459,700 | 154億4390万 | -19.24% | - | 4.67 |
| 05/11 | 1,214 | 1,238 | 1,182 | 1,182 | -6.04% | 292,300 | 162億8429万 | -16.41% | - | 4.92 |
| 05/08 | 1,203 | 1,278 | 1,171 | 1,258 | +3.54% | 522,800 | 173億3134万 | -12.27% | - | 5.24 |
| 05/07 | 1,210 | 1,343 | 1,162 | 1,215 | +1.17% | 2,026,500 | 167億3893万 | -16.32% | - | 5.06 |
| 05/01 | 1,179 | 1,212 | 1,168 | 1,201 | +2.39% | 198,100 | 165億4605万 | -18.47% | - | 5 |
| 04/30 | 1,180 | 1,195 | 1,159 | 1,173 | -2.17% | 168,900 | 161億6030万 | -21.38% | - | 4.88 |
| 04/28 | 1,187 | 1,209 | 1,111 | 1,199 | +1.7% | 411,400 | 165億1850万 | -20.96% | - | 4.99 |
| 04/27 | 1,211 | 1,232 | 1,169 | 1,179 | -0.17% | 502,500 | 162億4296万 | -23.19% | - | 4.91 |
| 04/24 | 1,301 | 1,316 | 1,161 | 1,181 | -9.15% | 1,016,700 | 162億7051万 | -23.9% | - | 4.92 |
| 04/23 | 1,318 | 1,336 | 1,270 | 1,300 | -2.55% | 371,700 | 179億997万 | -17.41% | - | 5.41 |
| 04/22 | 1,333 | 1,353 | 1,295 | 1,334 | -0.07% | 379,400 | 183億7838万 | -16.57% | - | 5.55 |
| 04/21 | 1,362 | 1,362 | 1,236 | 1,335 | -3.26% | 1,123,400 | 183億9216万 | -17.85% | - | 5.56 |
| 04/20 | 1,447 | 1,450 | 1,370 | 1,380 | -4.56% | 427,200 | 190億1212万 | -16.46% | - | 5.74 |
| 04/17 | 1,468 | 1,496 | 1,438 | 1,446 | -1.63% | 197,100 | 199億2139万 | -13.83% | - | 6.02 |
| 04/16 | 1,458 | 1,505 | 1,456 | 1,470 | +1.38% | 272,600 | 202億5204万 | -13.63% | - | 6.12 |
| 04/15 | 1,455 | 1,472 | 1,418 | 1,450 | +0.28% | 306,800 | 199億7650万 | -16.09% | - | 6.04 |
| 04/14 | 1,465 | 1,540 | 1,390 | 1,446 | -1.36% | 566,600 | 199億2139万 | -17.56% | - | 6.02 |
| 04/13 | 1,498 | 1,505 | 1,404 | 1,466 | -9.23% | 888,100 | 201億9693万 | -17.36% | - | 6.1 |
| 04/10 | 1,616 | 1,643 | 1,576 | 1,615 | -0.43% | 156,200 | 222億4969万 | -10.08% | - | 6.72 |
| 04/09 | 1,671 | 1,682 | 1,597 | 1,622 | -0.8% | 261,600 | 223億4613万 | -10.39% | - | 6.75 |
| 04/08 | 1,610 | 1,641 | 1,580 | 1,635 | +6.65% | 339,300 | 225億2523万 | -10.02% | - | 6.81 |
| 04/07 | 1,596 | 1,621 | 1,506 | 1,533 | -5.02% | 457,800 | 211億1998万 | -16.14% | - | 6.38 |
| 04/06 | 1,664 | 1,689 | 1,601 | 1,614 | -3.81% | 217,000 | 222億3591万 | -12.52% | - | 6.72 |
| 04/03 | 1,680 | 1,705 | 1,650 | 1,678 | +0.66% | 206,700 | 231億1763万 | -9.69% | - | 6.98 |
| 04/02 | 1,778 | 1,784 | 1,665 | 1,667 | -6.24% | 335,600 | 229億6609万 | -10.57% | - | 6.94 |
| 04/01 | 1,735 | 1,780 | 1,713 | 1,778 | +5.96% | 219,400 | 244億9532万 | -4.92% | - | 7.4 |
| 03/31 | 1,706 | 1,754 | 1,675 | 1,678 | -2.27% | 211,300 | 231億1763万 | -10.27% | - | 6.98 |
| 03/30 | 1,685 | 1,751 | 1,675 | 1,717 | -0.46% | 319,800 | 236億5493万 | -8.38% | - | 7.15 |
| 03/27 | 1,659 | 1,744 | 1,659 | 1,725 | +2.99% | 189,000 | 233億1078万 | -8.24% | - | 7.04 |
| 03/26 | 1,790 | 1,797 | 1,650 | 1,675 | -6.42% | 372,300 | 226億3511万 | -11.19% | - | 6.84 |
| 03/25 | 1,700 | 1,810 | 1,693 | 1,790 | +7.64% | 340,200 | 241億8916万 | -5.39% | - | 7.31 |
| 03/24 | 1,670 | 1,708 | 1,631 | 1,663 | +4.33% | 272,800 | 224億7295万 | -12.2% | - | 6.79 |
| 03/23 | 1,584 | 1,628 | 1,553 | 1,594 | -8.29% | 625,500 | 215億4051万 | -15.88% | - | 6.51 |
| 03/19 | 1,878 | 1,895 | 1,730 | 1,738 | -9.95% | 723,200 | 234億8646万 | -8.62% | - | 7.1 |
| 03/18 | 1,990 | 2,000 | 1,907 | 1,930 | -2.57% | 470,000 | 260億8105万 | +1.63% | - | 7.88 |
| 03/17 | 2,024 | 2,065 | 1,968 | 1,981 | -1.49% | 273,900 | 267億7024万 | +5.37% | - | 8.09 |
| 03/16 | 2,007 | 2,045 | 1,969 | 2,011 | -0.89% | 308,300 | 271億7564万 | +8.18% | - | 8.21 |
| 03/13 | 2,000 | 2,069 | 1,981 | 2,029 | -0.34% | 328,700 | 274億1889万 | +10.45% | - | 8.28 |
| 03/12 | 2,090 | 2,185 | 2,003 | 2,036 | -4.86% | 795,100 | 275億1348万 | +12.24% | - | 8.31 |
| 03/11 | 2,076 | 2,167 | 2,050 | 2,140 | +2.44% | 402,000 | 289億1889万 | +19.42% | - | 8.74 |
| 03/10 | 2,000 | 2,095 | 1,986 | 2,089 | +7.13% | 556,400 | 282億2970万 | +18.36% | - | 8.53 |
| 03/09 | 1,893 | 1,973 | 1,871 | 1,950 | -3.61% | 431,700 | 263億5132万 | +12% | - | 7.96 |
| 03/06 | 2,021 | 2,055 | 1,977 | 2,023 | +3.96% | 529,700 | 268億495万 | +17.55% | - | 8.1 |
| 03/05 | 1,880 | 1,978 | 1,866 | 1,946 | +8.11% | 418,500 | 257億8469万 | +14.67% | - | 7.79 |
| 03/04 | 1,899 | 1,945 | 1,770 | 1,800 | -5.46% | 518,900 | 238億5018万 | +7.33% | - | 7.21 |
| 03/03 | 1,985 | 2,018 | 1,885 | 1,904 | -3.55% | 493,800 | 252億2819万 | +14.35% | - | 7.62 |
| 03/02 | 1,890 | 1,997 | 1,884 | 1,974 | +1.44% | 313,500 | 261億5569万 | +19.71% | - | 7.9 |
| 02/27 | 1,814 | 1,947 | 1,806 | 1,946 | +6.98% | 394,300 | 257億8469万 | +19.39% | - | 7.79 |
| 02/26 | 1,800 | 1,850 | 1,788 | 1,819 | +0.06% | 267,700 | 241億193万 | +12.77% | - | 7.28 |
| 02/25 | 1,796 | 1,820 | 1,761 | 1,818 | +2.83% | 209,600 | 240億8868万 | +13.41% | - | 7.28 |
| 02/24 | 1,777 | 1,823 | 1,728 | 1,768 | -1.23% | 230,500 | 234億2617万 | +10.85% | - | 7.08 |
| 02/20 | 1,854 | 1,892 | 1,757 | 1,790 | -3.24% | 384,100 | 237億1767万 | +12.65% | - | 7.17 |
| 02/19 | 1,870 | 1,915 | 1,840 | 1,850 | -2.32% | 495,700 | 245億1268万 | +17.16% | - | 7.41 |
| 02/18 | 1,820 | 1,926 | 1,801 | 1,894 | +3.72% | 558,000 | 250億9568万 | +21.1% | - | 7.58 |
| 02/17 | 1,841 | 1,845 | 1,793 | 1,826 | +0.05% | 285,000 | 241億9468万 | +18.03% | - | 7.31 |
| 02/16 | 1,741 | 1,889 | 1,693 | 1,825 | +7.29% | 773,500 | 241億8143万 | +18.82% | - | 7.31 |
| 02/13 | 1,770 | 1,806 | 1,686 | 1,701 | -3.63% | 620,500 | 225億3842万 | +11.69% | - | 6.81 |
| 02/12 | 1,610 | 1,860 | 1,590 | 1,765 | +6.97% | 1,055,900 | 233億8642万 | +16.5% | - | 7.07 |
| 02/10 | 1,643 | 1,755 | 1,578 | 1,650 | +12.78% | 2,644,900 | 218億6266万 | +9.85% | - | 6.6 |
| 02/09 | 1,470 | 1,490 | 1,451 | 1,463 | -0.41% | 122,700 | 193億8489万 | -2.01% | - | 5.86 |
| 02/06 | 1,450 | 1,473 | 1,418 | 1,469 | +0.96% | 186,500 | 194億6439万 | -1.48% | - | 5.88 |
| 02/05 | 1,460 | 1,506 | 1,451 | 1,455 | 0% | 180,700 | 192億7889万 | -2.41% | - | 5.82 |
| 02/04 | 1,459 | 1,489 | 1,455 | 1,455 | -1.09% | 122,700 | 192億7889万 | -2.35% | - | 5.82 |
| 02/03 | 1,493 | 1,496 | 1,460 | 1,471 | -0.41% | 125,700 | 194億9089万 | -1.28% | - | 5.89 |
| 02/02 | 1,470 | 1,535 | 1,459 | 1,477 | -0.2% | 161,100 | 195億7039万 | -1.01% | - | 5.91 |
| 01/30 | 1,436 | 1,488 | 1,431 | 1,480 | +2.42% | 109,500 | 196億1014万 | -0.94% | - | 5.92 |
| 01/29 | 1,420 | 1,458 | 1,416 | 1,445 | +0.49% | 79,700 | 191億4639万 | -3.73% | - | 5.78 |
| 01/28 | 1,433 | 1,456 | 1,415 | 1,438 | -1.03% | 151,200 | 190億5364万 | -4.96% | - | 5.76 |
| 01/27 | 1,498 | 1,498 | 1,445 | 1,453 | -2.81% | 182,900 | 192億5239万 | -4.47% | - | 5.82 |
| 01/26 | 1,484 | 1,524 | 1,475 | 1,495 | -0.66% | 120,600 | 198億889万 | -2.35% | - | 5.98 |
| 01/23 | 1,495 | 1,526 | 1,478 | 1,505 | +0.94% | 117,400 | 199億4140万 | -2.46% | - | 6.02 |
| 01/22 | 1,523 | 1,523 | 1,473 | 1,491 | -1.45% | 207,400 | 197億5589万 | -3.99% | - | 5.97 |
| 01/21 | 1,553 | 1,570 | 1,501 | 1,513 | -3.63% | 242,700 | 200億4740万 | -3.14% | - | 6.06 |
| 01/20 | 1,609 | 1,626 | 1,558 | 1,570 | -3.44% | 255,600 | 208億265万 | -0.06% | - | 6.28 |
| 01/19 | 1,584 | 1,676 | 1,581 | 1,626 | +0.56% | 364,200 | 215億4466万 | +2.91% | - | 6.51 |
| 01/16 | 1,517 | 1,640 | 1,490 | 1,617 | +5.48% | 526,200 | 214億2541万 | +1.95% | - | 6.47 |
| 01/15 | 1,477 | 1,534 | 1,476 | 1,533 | +3.02% | 206,300 | 203億1240万 | -3.89% | - | 6.14 |
| 01/14 | 1,476 | 1,507 | 1,472 | 1,488 | +0.81% | 152,800 | 197億1614万 | -7.17% | - | 5.96 |
| 01/13 | 1,527 | 1,529 | 1,463 | 1,476 | -3.53% | 212,300 | 195億5714万 | -8.55% | - | 5.91 |
| 01/09 | 1,495 | 1,534 | 1,477 | 1,530 | +1.66% | 135,400 | 202億7265万 | -5.73% | - | 6.12 |
| 01/08 | 1,505 | 1,533 | 1,481 | 1,505 | -0.33% | 195,600 | 199億4140万 | -7.84% | - | 6.02 |
| 01/07 | 1,411 | 1,525 | 1,400 | 1,510 | +5.67% | 265,400 | 200億765万 | -8.43% | - | 6.04 |
| 01/06 | 1,454 | 1,471 | 1,400 | 1,429 | 0% | 265,100 | 185億5799万 | -14.84% | - | 5.61 |
| 01/05 | 1,415 | 1,453 | 1,383 | 1,429 | +0.92% | 319,400 | 185億5799万 | -15.94% | - | 5.61 |
| 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 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 |
| 2026年 3月期 | 3,310 7/31 | 868 4/7 | 12,684,700 5/21 | 420億7572万 | 110億3375万 | 231億1763万 3/31 |
| 最新 | 1,375 2026/5/29 | 252,500 | 189億4323万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
