- 4889
- 2026/09/25
- 時価
- 167億円
- PER 予
- -倍
- 2022年以降
- 赤字-277.35倍
（2022-2026年） - PBR
- 5.2倍
- 2022年以降
- 1.92-18.28倍
（2022-2026年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
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
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,175 | 1,297 | 1,165 | 1,218 | +4.01% | 482,800 | - | -1.06% | - | - |
| 09/24 | 1,193 | 1,216 | 1,171 | 1,171 | -1.84% | 122,600 | - | -5.18% | - | - |
| 09/18 | 1,153 | 1,215 | 1,150 | 1,193 | +3.56% | 170,700 | - | -3.87% | - | - |
| 09/17 | 1,198 | 1,205 | 1,146 | 1,152 | +1.23% | 205,800 | - | -7.17% | - | - |
| 09/16 | 1,130 | 1,146 | 1,115 | 1,138 | -0.87% | 155,100 | - | -8.37% | - | - |
| 09/15 | 1,153 | 1,157 | 1,126 | 1,148 | -0.69% | 84,200 | - | -7.57% | - | - |
| 09/14 | 1,153 | 1,163 | 1,107 | 1,156 | +0.52% | 279,400 | - | -7.3% | - | - |
| 09/11 | 1,177 | 1,194 | 1,145 | 1,150 | -5.35% | 230,400 | - | -8.8% | - | - |
| 09/10 | 1,190 | 1,224 | 1,186 | 1,215 | +0.83% | 158,400 | - | -4.86% | - | - |
| 09/09 | 1,210 | 1,220 | 1,199 | 1,205 | -0.58% | 152,300 | - | -6.59% | - | - |
| 09/08 | 1,190 | 1,227 | 1,183 | 1,212 | +1.76% | 182,700 | - | -6.91% | - | - |
| 09/07 | 1,193 | 1,201 | 1,169 | 1,191 | -0.17% | 180,800 | - | -9.36% | - | - |
| 09/04 | 1,137 | 1,198 | 1,135 | 1,193 | +5.11% | 298,500 | - | -10.03% | - | - |
| 09/03 | 1,161 | 1,169 | 1,130 | 1,135 | -1.13% | 235,200 | - | -14.85% | - | - |
| 09/02 | 1,200 | 1,205 | 1,134 | 1,148 | -6.67% | 469,200 | - | -14.65% | - | - |
| 09/01 | 1,295 | 1,295 | 1,225 | 1,230 | -5.82% | 385,800 | - | -9.49% | - | - |
| 08/31 | 1,315 | 1,318 | 1,279 | 1,306 | -2.9% | 390,200 | - | -4.81% | - | - |
| 08/28 | 1,291 | 1,349 | 1,276 | 1,345 | +4.26% | 407,400 | - | -2.47% | - | - |
| 08/27 | 1,296 | 1,357 | 1,287 | 1,290 | -1.45% | 510,500 | - | -7.06% | - | - |
| 08/26 | 1,369 | 1,401 | 1,294 | 1,309 | -3.47% | 469,700 | - | -6.43% | - | - |
| 08/25 | 1,339 | 1,370 | 1,301 | 1,356 | +1.95% | 232,100 | - | -3.69% | - | - |
| 08/24 | 1,299 | 1,387 | 1,296 | 1,330 | +2.15% | 445,200 | - | -5.81% | - | - |
| 08/21 | 1,341 | 1,350 | 1,281 | 1,302 | -4.82% | 420,600 | - | -8.31% | - | - |
| 08/20 | 1,355 | 1,398 | 1,300 | 1,368 | +3.25% | 528,900 | - | -4.34% | - | - |
| 08/19 | 1,270 | 1,331 | 1,270 | 1,325 | +1.92% | 346,300 | - | -7.99% | - | - |
| 08/18 | 1,325 | 1,332 | 1,244 | 1,300 | -1.52% | 590,300 | - | -10.1% | - | - |
| 08/17 | 1,229 | 1,344 | 1,229 | 1,320 | +9.91% | 870,300 | - | -9.22% | - | - |
| 08/14 | 1,195 | 1,224 | 1,138 | 1,201 | +3.09% | 559,200 | - | -17.74% | - | - |
| 08/13 | 1,155 | 1,217 | 1,115 | 1,165 | +0.87% | 891,500 | - | -20.64% | - | - |
| 08/12 | 1,237 | 1,273 | 1,101 | 1,155 | -8.84% | 1,578,300 | - | -21.91% | - | - |
| 08/10 | 1,523 | 1,532 | 1,119 | 1,267 | -16.59% | 1,655,100 | - | -15.19% | - | - |
| 08/07 | 1,541 | 1,553 | 1,506 | 1,519 | -1.17% | 135,400 | - | +0.93% | - | - |
| 08/06 | 1,537 | 1,577 | 1,522 | 1,537 | -0.39% | 123,400 | - | +2.26% | - | - |
| 08/05 | 1,515 | 1,574 | 1,487 | 1,543 | +2.05% | 259,100 | - | +2.73% | - | - |
| 08/04 | 1,488 | 1,545 | 1,485 | 1,512 | +0.8% | 193,700 | - | +0.6% | - | - |
| 08/03 | 1,484 | 1,521 | 1,458 | 1,500 | +1.01% | 162,300 | - | -0.07% | - | - |
| 07/31 | 1,415 | 1,505 | 1,401 | 1,485 | +7.22% | 267,300 | - | -0.87% | - | - |
| 07/30 | 1,426 | 1,446 | 1,379 | 1,385 | -3.28% | 228,500 | - | -7.97% | - | - |
| 07/29 | 1,500 | 1,506 | 1,411 | 1,432 | -4.09% | 255,900 | - | -5.48% | - | - |
| 07/28 | 1,520 | 1,525 | 1,470 | 1,493 | -3.37% | 142,700 | - | -2.03% | - | - |
| 07/27 | 1,505 | 1,549 | 1,477 | 1,545 | +3.07% | 159,600 | - | +0.78% | - | - |
| 07/24 | 1,525 | 1,531 | 1,487 | 1,499 | -3.48% | 150,500 | - | -2.41% | - | - |
| 07/23 | 1,566 | 1,589 | 1,515 | 1,553 | -0.83% | 168,300 | - | +0.58% | - | - |
| 07/22 | 1,585 | 1,613 | 1,552 | 1,566 | +1.03% | 415,300 | - | +1.23% | - | - |
| 07/21 | 1,480 | 1,605 | 1,461 | 1,550 | +6.9% | 426,600 | - | +0.13% | - | - |
| 07/17 | 1,500 | 1,515 | 1,411 | 1,450 | -4.73% | 349,000 | - | -6.51% | - | - |
| 07/16 | 1,517 | 1,677 | 1,497 | 1,522 | -2.25% | 533,000 | - | -2.25% | - | - |
| 07/15 | 1,550 | 1,590 | 1,494 | 1,557 | -4.48% | 520,000 | - | -0.06% | - | - |
| 07/14 | 1,458 | 1,771 | 1,443 | 1,630 | +10.81% | 1,907,300 | - | +4.22% | - | - |
| 07/13 | 1,478 | 1,505 | 1,443 | 1,471 | -1.87% | 129,300 | - | -6.19% | - | - |
| 07/10 | 1,460 | 1,520 | 1,438 | 1,499 | +3.17% | 144,000 | - | -4.89% | - | - |
| 07/09 | 1,422 | 1,484 | 1,420 | 1,453 | +2.47% | 193,600 | - | -8.27% | - | - |
| 07/08 | 1,450 | 1,468 | 1,402 | 1,418 | -1.94% | 150,700 | - | -10.76% | - | - |
| 07/07 | 1,549 | 1,549 | 1,440 | 1,446 | -5.18% | 250,800 | - | -9.23% | - | - |
| 07/06 | 1,540 | 1,562 | 1,488 | 1,525 | -0.26% | 219,900 | - | -4.03% | - | - |
| 07/03 | 1,488 | 1,534 | 1,477 | 1,529 | +3.24% | 121,400 | - | -3.23% | - | - |
| 07/02 | 1,500 | 1,516 | 1,473 | 1,481 | -1.92% | 157,900 | - | -5.91% | - | - |
| 07/01 | 1,534 | 1,581 | 1,499 | 1,510 | -3.08% | 227,500 | - | -3.94% | - | - |
| 06/30 | 1,508 | 1,581 | 1,495 | 1,558 | +5.41% | 292,400 | - | -0.76% | - | - |
| 06/29 | 1,415 | 1,512 | 1,415 | 1,478 | +4.6% | 322,100 | - | -5.5% | - | - |
| 06/26 | 1,610 | 1,610 | 1,360 | 1,413 | -14.36% | 1,110,600 | - | -9.77% | - | - |
| 06/25 | 1,654 | 1,672 | 1,601 | 1,650 | +0.3% | 219,300 | - | +4.9% | - | - |
| 06/24 | 1,666 | 1,709 | 1,636 | 1,645 | -1.32% | 255,400 | - | +4.78% | - | - |
| 06/23 | 1,723 | 1,755 | 1,667 | 1,667 | -3.08% | 291,900 | - | +6.38% | - | - |
| 06/22 | 1,616 | 1,728 | 1,590 | 1,720 | +6.83% | 232,500 | - | +9.62% | - | - |
| 06/19 | 1,681 | 1,733 | 1,605 | 1,610 | -5.24% | 335,700 | - | +2.48% | - | - |
| 06/18 | 1,623 | 1,720 | 1,595 | 1,699 | +4.68% | 295,300 | - | +7.33% | - | - |
| 06/17 | 1,585 | 1,640 | 1,585 | 1,623 | +2.4% | 215,700 | - | +2.46% | - | - |
| 06/16 | 1,620 | 1,636 | 1,577 | 1,585 | -3.71% | 223,500 | - | +0.57% | - | - |
| 06/15 | 1,557 | 1,663 | 1,527 | 1,646 | +3.72% | 397,500 | - | +5.72% | - | - |
| 06/12 | 1,574 | 1,617 | 1,494 | 1,587 | +2.85% | 493,900 | - | +3.19% | - | - |
| 06/11 | 1,669 | 1,680 | 1,498 | 1,543 | -9.71% | 1,085,800 | - | +1.18% | - | - |
| 06/10 | 1,745 | 1,772 | 1,634 | 1,709 | -2.06% | 813,700 | - | +13.03% | - | - |
| 06/09 | 1,658 | 1,755 | 1,621 | 1,745 | +5.5% | 636,600 | - | +16.96% | - | - |
| 06/08 | 1,593 | 1,684 | 1,580 | 1,654 | -3.44% | 656,900 | - | +12.59% | - | - |
| 06/05 | 1,608 | 1,734 | 1,587 | 1,713 | +8.97% | 958,700 | - | +18.06% | - | - |
| 06/04 | 1,504 | 1,609 | 1,426 | 1,572 | +2.81% | 904,200 | - | +10.01% | - | - |
| 06/03 | 1,400 | 1,584 | 1,365 | 1,529 | +15.31% | 1,075,700 | - | +8.13% | - | - |
| 06/02 | 1,295 | 1,367 | 1,293 | 1,326 | +1.22% | 205,900 | - | -5.62% | - | - |
| 06/01 | 1,375 | 1,377 | 1,293 | 1,310 | -4.73% | 362,200 | - | -6.76% | - | - |
| 05/29 | 1,450 | 1,475 | 1,367 | 1,375 | -4.38% | 252,500 | - | -2.2% | - | - |
| 05/28 | 1,435 | 1,465 | 1,404 | 1,438 | -1.84% | 201,300 | - | +2.28% | - | - |
| 05/27 | 1,400 | 1,515 | 1,400 | 1,465 | +5.62% | 470,600 | - | +4.2% | - | - |
| 05/26 | 1,530 | 1,594 | 1,376 | 1,387 | -10.23% | 1,043,000 | - | -1.42% | - | - |
| 05/25 | 1,567 | 1,620 | 1,539 | 1,545 | -2.15% | 339,500 | - | +9.65% | - | - |
| 05/22 | 1,547 | 1,630 | 1,515 | 1,579 | -0.25% | 526,900 | - | +12.38% | - | - |
| 05/21 | 1,574 | 1,635 | 1,559 | 1,583 | +1.93% | 582,300 | - | +12.99% | - | - |
| 05/20 | 1,688 | 1,741 | 1,502 | 1,553 | -9.55% | 1,145,000 | - | +10.77% | - | - |
| 05/19 | 1,761 | 1,849 | 1,650 | 1,717 | -3.65% | 1,366,300 | - | +22.21% | - | - |
| 05/18 | 1,945 | 1,945 | 1,766 | 1,782 | -6.46% | 806,900 | - | +27.19% | - | - |
| 05/15 | 1,701 | 1,985 | 1,631 | 1,905 | +10.69% | 2,719,600 | - | +36.85% | - | - |
| 05/14 | 1,551 | 1,721 | 1,545 | 1,721 | +21.11% | 917,400 | - | +24.71% | - | - |
| 05/13 | 1,421 | 1,421 | 1,421 | 1,421 | +26.76% | 44,900 | - | +3.12% | - | - |
| 05/12 | 1,170 | 1,184 | 1,108 | 1,121 | -5.16% | 459,700 | - | -19.24% | - | - |
| 05/11 | 1,214 | 1,238 | 1,182 | 1,182 | -6.04% | 292,300 | - | -16.41% | - | - |
| 05/08 | 1,203 | 1,278 | 1,171 | 1,258 | +3.54% | 522,800 | - | -12.27% | - | - |
| 05/07 | 1,210 | 1,343 | 1,162 | 1,215 | +1.17% | 2,026,500 | - | -16.32% | - | - |
| 05/01 | 1,179 | 1,212 | 1,168 | 1,201 | +2.39% | 198,100 | - | -18.47% | - | - |
| 04/30 | 1,180 | 1,195 | 1,159 | 1,173 | -2.17% | 168,900 | - | -21.38% | - | - |
| 04/28 | 1,187 | 1,209 | 1,111 | 1,199 | +1.7% | 411,400 | - | -20.96% | - | - |
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 | 1,218 2026/9/25 | 482,800 | 167億8026万 | |||
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。
