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
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,195 | 1,224 | 1,138 | 1,201 | +3.09% | 559,200 | 165億4605万 | -17.74% | - | 5.13 |
| 08/13 | 1,155 | 1,217 | 1,115 | 1,165 | +0.87% | 891,500 | 160億5008万 | -20.64% | - | 4.97 |
| 08/12 | 1,237 | 1,273 | 1,101 | 1,155 | -8.84% | 1,578,300 | 159億1231万 | -21.91% | - | 4.93 |
| 08/10 | 1,523 | 1,532 | 1,119 | 1,267 | -16.59% | 1,655,100 | 174億5533万 | -15.19% | - | 5.41 |
| 08/07 | 1,541 | 1,553 | 1,506 | 1,519 | -1.17% | 135,400 | 209億2711万 | +0.93% | - | 6.48 |
| 08/06 | 1,537 | 1,577 | 1,522 | 1,537 | -0.39% | 123,400 | 211億7509万 | +2.26% | - | 6.56 |
| 08/05 | 1,515 | 1,574 | 1,487 | 1,543 | +2.05% | 259,100 | 212億5775万 | +2.73% | - | 6.59 |
| 08/04 | 1,488 | 1,545 | 1,485 | 1,512 | +0.8% | 193,700 | 208億3067万 | +0.6% | - | 6.45 |
| 08/03 | 1,484 | 1,521 | 1,458 | 1,500 | +1.01% | 162,300 | 206億6535万 | -0.07% | - | 6.4 |
| 07/31 | 1,415 | 1,505 | 1,401 | 1,485 | +7.22% | 267,300 | 204億5869万 | -0.87% | - | 6.34 |
| 07/30 | 1,426 | 1,446 | 1,379 | 1,385 | -3.28% | 228,500 | 190億8100万 | -7.97% | - | 5.91 |
| 07/29 | 1,500 | 1,506 | 1,411 | 1,432 | -4.09% | 255,900 | 197億2852万 | -5.48% | - | 6.11 |
| 07/28 | 1,520 | 1,525 | 1,470 | 1,493 | -3.37% | 142,700 | 205億6891万 | -2.03% | - | 6.37 |
| 07/27 | 1,505 | 1,549 | 1,477 | 1,545 | +3.07% | 159,600 | 212億8531万 | +0.78% | - | 6.59 |
| 07/24 | 1,525 | 1,531 | 1,487 | 1,499 | -3.48% | 150,500 | 206億5157万 | -2.41% | - | 6.4 |
| 07/23 | 1,566 | 1,589 | 1,515 | 1,553 | -0.83% | 168,300 | 213億9552万 | +0.58% | - | 6.63 |
| 07/22 | 1,585 | 1,613 | 1,552 | 1,566 | +1.03% | 415,300 | 215億7462万 | +1.23% | - | 6.68 |
| 07/21 | 1,480 | 1,605 | 1,461 | 1,550 | +6.9% | 426,600 | 213億5419万 | +0.13% | - | 6.62 |
| 07/17 | 1,500 | 1,515 | 1,411 | 1,450 | -4.73% | 349,000 | 199億7650万 | -6.51% | - | 6.19 |
| 07/16 | 1,517 | 1,677 | 1,497 | 1,522 | -2.25% | 533,000 | 209億6844万 | -2.25% | - | 6.5 |
| 07/15 | 1,550 | 1,590 | 1,494 | 1,557 | -4.48% | 520,000 | 214億5063万 | -0.06% | - | 6.65 |
| 07/14 | 1,458 | 1,771 | 1,443 | 1,630 | +10.81% | 1,907,300 | 224億5634万 | +4.22% | - | 6.96 |
| 07/13 | 1,478 | 1,505 | 1,443 | 1,471 | -1.87% | 129,300 | 202億6581万 | -6.19% | - | 6.28 |
| 07/10 | 1,460 | 1,520 | 1,438 | 1,499 | +3.17% | 144,000 | 206億5157万 | -4.89% | - | 6.4 |
| 07/09 | 1,422 | 1,484 | 1,420 | 1,453 | +2.47% | 193,600 | 200億1783万 | -8.27% | - | 6.2 |
| 07/08 | 1,450 | 1,468 | 1,402 | 1,418 | -1.94% | 150,700 | 195億3564万 | -10.76% | - | 6.05 |
| 07/07 | 1,549 | 1,549 | 1,440 | 1,446 | -5.18% | 250,800 | 199億2139万 | -9.23% | - | 6.17 |
| 07/06 | 1,540 | 1,562 | 1,488 | 1,525 | -0.26% | 219,900 | 210億977万 | -4.03% | - | 6.51 |
| 07/03 | 1,488 | 1,534 | 1,477 | 1,529 | +3.24% | 121,400 | 210億6488万 | -3.23% | - | 6.53 |
| 07/02 | 1,500 | 1,516 | 1,473 | 1,481 | -1.92% | 157,900 | 204億358万 | -5.91% | - | 6.32 |
| 07/01 | 1,534 | 1,581 | 1,499 | 1,510 | -3.08% | 227,500 | 208億311万 | -3.94% | - | 6.44 |
| 06/30 | 1,508 | 1,581 | 1,495 | 1,558 | +5.41% | 292,400 | 214億6441万 | -0.76% | - | 6.65 |
| 06/29 | 1,415 | 1,512 | 1,415 | 1,478 | +4.6% | 322,100 | 203億6225万 | -5.5% | - | 6.31 |
| 06/26 | 1,610 | 1,610 | 1,360 | 1,413 | -14.36% | 1,110,600 | 194億6675万 | -9.77% | - | 6.03 |
| 06/25 | 1,654 | 1,672 | 1,601 | 1,650 | +0.3% | 219,300 | 227億3188万 | +4.9% | - | 7.04 |
| 06/24 | 1,666 | 1,709 | 1,636 | 1,645 | -1.32% | 255,400 | 226億6300万 | +4.78% | - | 7.02 |
| 06/23 | 1,723 | 1,755 | 1,667 | 1,667 | -3.08% | 291,900 | 229億6609万 | +6.38% | - | 7.11 |
| 06/22 | 1,616 | 1,728 | 1,590 | 1,720 | +6.83% | 232,500 | 236億9626万 | +9.62% | - | 7.34 |
| 06/19 | 1,681 | 1,733 | 1,605 | 1,610 | -5.24% | 335,700 | 221億8080万 | +2.48% | - | 6.87 |
| 06/18 | 1,623 | 1,720 | 1,595 | 1,699 | +4.68% | 295,300 | 234億695万 | +7.33% | - | 7.25 |
| 06/17 | 1,585 | 1,640 | 1,585 | 1,623 | +2.4% | 215,700 | 223億5990万 | +2.46% | - | 6.93 |
| 06/16 | 1,620 | 1,636 | 1,577 | 1,585 | -3.71% | 223,500 | 218億3638万 | +0.57% | - | 6.76 |
| 06/15 | 1,557 | 1,663 | 1,527 | 1,646 | +3.72% | 397,500 | 226億7677万 | +5.72% | - | 7.02 |
| 06/12 | 1,574 | 1,617 | 1,494 | 1,587 | +2.85% | 493,900 | 218億6394万 | +3.19% | - | 6.77 |
| 06/11 | 1,669 | 1,680 | 1,498 | 1,543 | -9.71% | 1,085,800 | 212億5775万 | +1.18% | - | 6.59 |
| 06/10 | 1,745 | 1,772 | 1,634 | 1,709 | -2.06% | 813,700 | 235億4472万 | +13.03% | - | 7.29 |
| 06/09 | 1,658 | 1,755 | 1,621 | 1,745 | +5.5% | 636,600 | 240億4069万 | +16.96% | - | 7.45 |
| 06/08 | 1,593 | 1,684 | 1,580 | 1,654 | -3.44% | 656,900 | 227億8699万 | +12.59% | - | 7.06 |
| 06/05 | 1,608 | 1,734 | 1,587 | 1,713 | +8.97% | 958,700 | 235億9982万 | +18.06% | - | 7.31 |
| 06/04 | 1,504 | 1,609 | 1,426 | 1,572 | +2.81% | 904,200 | 216億5728万 | +10.01% | - | 6.71 |
| 06/03 | 1,400 | 1,584 | 1,365 | 1,529 | +15.31% | 1,075,700 | 210億6488万 | +8.13% | - | 6.53 |
| 06/02 | 1,295 | 1,367 | 1,293 | 1,326 | +1.22% | 205,900 | 182億6816万 | -5.62% | - | 5.66 |
| 06/01 | 1,375 | 1,377 | 1,293 | 1,310 | -4.73% | 362,200 | 180億4773万 | -6.76% | - | 5.59 |
| 05/29 | 1,450 | 1,475 | 1,367 | 1,375 | -4.38% | 252,500 | 189億4323万 | -2.2% | - | 5.87 |
| 05/28 | 1,435 | 1,465 | 1,404 | 1,438 | -1.84% | 201,300 | 198億1118万 | +2.28% | - | 6.14 |
| 05/27 | 1,400 | 1,515 | 1,400 | 1,465 | +5.62% | 470,600 | 201億8315万 | +4.2% | - | 6.25 |
| 05/26 | 1,530 | 1,594 | 1,376 | 1,387 | -10.23% | 1,043,000 | 191億856万 | -1.42% | - | 5.92 |
| 05/25 | 1,567 | 1,620 | 1,539 | 1,545 | -2.15% | 339,500 | 212億8531万 | +9.65% | - | 6.59 |
| 05/22 | 1,547 | 1,630 | 1,515 | 1,579 | -0.25% | 526,900 | 217億5372万 | +12.38% | - | 6.74 |
| 05/21 | 1,574 | 1,635 | 1,559 | 1,583 | +1.93% | 582,300 | 218億883万 | +12.99% | - | 6.76 |
| 05/20 | 1,688 | 1,741 | 1,502 | 1,553 | -9.55% | 1,145,000 | 213億9552万 | +10.77% | - | 6.63 |
| 05/19 | 1,761 | 1,849 | 1,650 | 1,717 | -3.65% | 1,366,300 | 236億5493万 | +22.21% | - | 7.33 |
| 05/18 | 1,945 | 1,945 | 1,766 | 1,782 | -6.46% | 806,900 | 245億5043万 | +27.19% | - | 7.61 |
| 05/15 | 1,701 | 1,985 | 1,631 | 1,905 | +10.69% | 2,719,600 | 262億4499万 | +36.85% | - | 8.13 |
| 05/14 | 1,551 | 1,721 | 1,545 | 1,721 | +21.11% | 917,400 | 237億1004万 | +24.71% | - | 7.35 |
| 05/13 | 1,421 | 1,421 | 1,421 | 1,421 | +26.76% | 44,900 | 195億7697万 | +3.12% | - | 6.06 |
| 05/12 | 1,170 | 1,184 | 1,108 | 1,121 | -5.16% | 459,700 | 154億4390万 | -19.24% | - | 4.78 |
| 05/11 | 1,214 | 1,238 | 1,182 | 1,182 | -6.04% | 292,300 | 162億8429万 | -16.41% | - | 5.04 |
| 05/08 | 1,203 | 1,278 | 1,171 | 1,258 | +3.54% | 522,800 | 173億3134万 | -12.27% | - | 5.37 |
| 05/07 | 1,210 | 1,343 | 1,162 | 1,215 | +1.17% | 2,026,500 | 167億3893万 | -16.32% | - | 5.19 |
| 05/01 | 1,179 | 1,212 | 1,168 | 1,201 | +2.39% | 198,100 | 165億4605万 | -18.47% | - | 5.13 |
| 04/30 | 1,180 | 1,195 | 1,159 | 1,173 | -2.17% | 168,900 | 161億6030万 | -21.38% | - | 5.01 |
| 04/28 | 1,187 | 1,209 | 1,111 | 1,199 | +1.7% | 411,400 | 165億1850万 | -20.96% | - | 5.12 |
| 04/27 | 1,211 | 1,232 | 1,169 | 1,179 | -0.17% | 502,500 | 162億4296万 | -23.19% | - | 5.03 |
| 04/24 | 1,301 | 1,316 | 1,161 | 1,181 | -9.15% | 1,016,700 | 162億7051万 | -23.9% | - | 5.04 |
| 04/23 | 1,318 | 1,336 | 1,270 | 1,300 | -2.55% | 371,700 | 179億997万 | -17.41% | - | 5.55 |
| 04/22 | 1,333 | 1,353 | 1,295 | 1,334 | -0.07% | 379,400 | 183億7838万 | -16.57% | - | 5.69 |
| 04/21 | 1,362 | 1,362 | 1,236 | 1,335 | -3.26% | 1,123,400 | 183億9216万 | -17.85% | - | 5.7 |
| 04/20 | 1,447 | 1,450 | 1,370 | 1,380 | -4.56% | 427,200 | 190億1212万 | -16.46% | - | 5.89 |
| 04/17 | 1,468 | 1,496 | 1,438 | 1,446 | -1.63% | 197,100 | 199億2139万 | -13.83% | - | 6.17 |
| 04/16 | 1,458 | 1,505 | 1,456 | 1,470 | +1.38% | 272,600 | 202億5204万 | -13.63% | - | 6.27 |
| 04/15 | 1,455 | 1,472 | 1,418 | 1,450 | +0.28% | 306,800 | 199億7650万 | -16.09% | - | 6.19 |
| 04/14 | 1,465 | 1,540 | 1,390 | 1,446 | -1.36% | 566,600 | 199億2139万 | -17.56% | - | 6.17 |
| 04/13 | 1,498 | 1,505 | 1,404 | 1,466 | -9.23% | 888,100 | 201億9693万 | -17.36% | - | 6.26 |
| 04/10 | 1,616 | 1,643 | 1,576 | 1,615 | -0.43% | 156,200 | 222億4969万 | -10.08% | - | 6.89 |
| 04/09 | 1,671 | 1,682 | 1,597 | 1,622 | -0.8% | 261,600 | 223億4613万 | -10.39% | - | 6.92 |
| 04/08 | 1,610 | 1,641 | 1,580 | 1,635 | +6.65% | 339,300 | 225億2523万 | -10.02% | - | 6.98 |
| 04/07 | 1,596 | 1,621 | 1,506 | 1,533 | -5.02% | 457,800 | 211億1998万 | -16.14% | - | 6.54 |
| 04/06 | 1,664 | 1,689 | 1,601 | 1,614 | -3.81% | 217,000 | 222億3591万 | -12.52% | - | 6.89 |
| 04/03 | 1,680 | 1,705 | 1,650 | 1,678 | +0.66% | 206,700 | 231億1763万 | -9.69% | - | 7.16 |
| 04/02 | 1,778 | 1,784 | 1,665 | 1,667 | -6.24% | 335,600 | 229億6609万 | -10.57% | - | 7.11 |
| 04/01 | 1,735 | 1,780 | 1,713 | 1,778 | +5.96% | 219,400 | 244億9532万 | -4.92% | - | 7.59 |
| 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 |
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 | 1,201 2026/8/14 | 559,200 | 165億4605万 | |||
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。
