レントラックス（6045）の株価チャート
株価
7/13
- 前日 (7/10)
- 1,585
- 始値
- 1,596
- 高値
- 1,630
- 安値
- 1,590
- 終値 +1.45%
- 1,608
- 出来高 +181.08%
- 10,400
乖離率
- 株価（5日）
移動平均値 - +1.64%
1,582 - 株価（25日）
移動平均値 - +9.69%
1,466 - 出来高（5日）
移動平均値 - +52.49%
6,820
2026/02/16～2026/07/13
株価推移
| 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 | ||||||||||
| 07/13 | 1,596 | 1,630 | 1,590 | 1,608 | +1.45% | 10,400 | 128億2508万 | +9.69% | 13.94 | 2.14 |
| 07/10 | 1,599 | 1,599 | 1,581 | 1,585 | +0.7% | 3,700 | 126億4164万 | +8.79% | 13.74 | 2.11 |
| 07/09 | 1,600 | 1,600 | 1,572 | 1,574 | -0.76% | 7,500 | 125億5390万 | +8.63% | 13.65 | 2.09 |
| 07/08 | 1,561 | 1,586 | 1,546 | 1,586 | +1.8% | 6,700 | 126億4961万 | +9.99% | 13.75 | 2.11 |
| 07/07 | 1,550 | 1,567 | 1,540 | 1,558 | +0.52% | 5,800 | 124億2629万 | +8.65% | 13.51 | 2.07 |
| 07/06 | 1,527 | 1,562 | 1,525 | 1,550 | +2.58% | 8,100 | 123億6249万 | +8.47% | 13.44 | 2.06 |
| 07/03 | 1,542 | 1,542 | 1,500 | 1,511 | -0.98% | 10,900 | 120億5143万 | +6.18% | 13.1 | 2.01 |
| 07/02 | 1,498 | 1,534 | 1,489 | 1,526 | +2.97% | 12,600 | 121億7107万 | +7.24% | 13.23 | 2.03 |
| 07/01 | 1,469 | 1,487 | 1,457 | 1,482 | +1.44% | 9,000 | 118億2013万 | +4.22% | 12.85 | 1.97 |
| 06/30 | 1,450 | 1,463 | 1,438 | 1,461 | +1.25% | 12,900 | 116億5264万 | +2.67% | 12.67 | 1.94 |
| 06/29 | 1,414 | 1,449 | 1,414 | 1,443 | +2.41% | 8,100 | 115億907万 | +1.33% | 12.51 | 1.92 |
| 06/26 | 1,397 | 1,411 | 1,385 | 1,409 | +0.86% | 9,800 | 112億3790万 | -1.33% | 12.22 | 1.87 |
| 06/25 | 1,403 | 1,420 | 1,395 | 1,397 | -0.36% | 12,100 | 111億4219万 | -2.58% | 12.11 | 1.86 |
| 06/24 | 1,433 | 1,450 | 1,396 | 1,402 | -2.23% | 17,500 | 111億8207万 | -2.71% | 12.16 | 1.86 |
| 06/23 | 1,489 | 1,499 | 1,432 | 1,434 | -2.45% | 28,600 | 114億3729万 | -0.9% | 12.43 | 1.91 |
| 06/22 | 1,455 | 1,474 | 1,451 | 1,470 | +1.03% | 8,600 | 117億2442万 | +1.24% | 12.75 | 1.95 |
| 06/19 | 1,452 | 1,455 | 1,434 | 1,455 | +0.21% | 6,500 | 116億478万 | 0% | 12.62 | 1.93 |
| 06/18 | 1,450 | 1,453 | 1,420 | 1,452 | +1.47% | 10,000 | 115億8086万 | -0.55% | 12.59 | 1.93 |
| 06/17 | 1,394 | 1,455 | 1,386 | 1,431 | +3.25% | 30,100 | 114億1336万 | -2.25% | 12.41 | 1.9 |
| 06/16 | 1,398 | 1,398 | 1,375 | 1,386 | -0.86% | 7,500 | 110億5445万 | -5.78% | 12.02 | 1.84 |
| 06/15 | 1,372 | 1,398 | 1,372 | 1,398 | +2.04% | 14,400 | 111億5016万 | -5.6% | 12.12 | 1.86 |
| 06/12 | 1,374 | 1,378 | 1,370 | 1,370 | -0.72% | 8,100 | 109億2684万 | -8.05% | 11.88 | 1.82 |
| 06/11 | 1,380 | 1,381 | 1,359 | 1,380 | -0.14% | 13,800 | 110億660万 | -8% | 11.97 | 1.83 |
| 06/10 | 1,395 | 1,416 | 1,372 | 1,382 | -1.29% | 21,600 | 110億2255万 | -8.48% | 11.98 | 1.84 |
| 06/09 | 1,390 | 1,404 | 1,386 | 1,400 | +1.08% | 11,700 | 111億6612万 | -7.89% | 12.14 | 1.86 |
| 06/08 | 1,390 | 1,433 | 1,380 | 1,385 | -0.43% | 15,000 | 110億4648万 | -9.54% | 12.01 | 1.84 |
| 06/05 | 1,387 | 1,459 | 1,387 | 1,391 | +0.36% | 18,900 | 110億9433万 | -9.85% | 12.06 | 1.85 |
| 06/04 | 1,399 | 1,400 | 1,385 | 1,386 | -1.07% | 20,800 | 110億5445万 | -10.7% | 12.02 | 1.84 |
| 06/03 | 1,408 | 1,410 | 1,401 | 1,401 | -0.78% | 17,900 | 111億7409万 | -10.36% | 12.15 | 1.86 |
| 06/02 | 1,432 | 1,435 | 1,392 | 1,412 | -0.7% | 22,700 | 112億6182万 | -10.24% | 12.24 | 1.88 |
| 06/01 | 1,505 | 1,505 | 1,410 | 1,422 | -5.58% | 37,900 | 113億4158万 | -10.28% | 12.33 | 1.89 |
| 05/29 | 1,503 | 1,529 | 1,502 | 1,506 | +0.2% | 10,700 | 120億1155万 | -5.64% | 13.06 | 2 |
| 05/28 | 1,505 | 1,515 | 1,500 | 1,503 | +0.74% | 5,500 | 119億8762万 | -6.36% | 13.03 | 2 |
| 05/27 | 1,487 | 1,519 | 1,476 | 1,492 | -0.2% | 15,100 | 118億9989万 | -7.44% | 12.94 | 1.98 |
| 05/26 | 1,536 | 1,537 | 1,491 | 1,495 | -2.61% | 32,600 | 119億2382万 | -7.66% | 12.96 | 1.99 |
| 05/25 | 1,580 | 1,597 | 1,533 | 1,535 | -2.17% | 16,200 | 122億4285万 | -5.54% | 13.31 | 2.04 |
| 05/22 | 1,558 | 1,569 | 1,523 | 1,569 | +0.71% | 17,100 | 125億1403万 | -3.74% | 13.61 | 2.09 |
| 05/21 | 1,575 | 1,575 | 1,551 | 1,558 | -0.32% | 5,200 | 124億2629万 | -4.53% | 13.51 | 2.07 |
| 05/20 | 1,551 | 1,563 | 1,531 | 1,563 | +0.9% | 12,200 | 124億6617万 | -4.52% | 13.55 | 2.08 |
| 05/19 | 1,542 | 1,583 | 1,542 | 1,549 | -0.71% | 11,500 | 123億5451万 | -5.61% | 13.43 | 2.06 |
| 05/18 | 1,570 | 1,573 | 1,528 | 1,560 | -0.19% | 19,400 | 124億4224万 | -5.22% | 13.53 | 2.07 |
| 05/15 | 1,591 | 1,593 | 1,563 | 1,563 | -0.57% | 14,100 | 124億6617万 | -5.27% | 13.55 | 2.08 |
| 05/14 | 1,606 | 1,615 | 1,560 | 1,572 | -2.24% | 12,400 | 125億3795万 | -4.84% | 13.63 | 2.09 |
| 05/13 | 1,605 | 1,642 | 1,600 | 1,608 | -1.35% | 5,500 | 128億2508万 | -2.78% | 13.94 | 2.14 |
| 05/12 | 1,602 | 1,676 | 1,590 | 1,630 | +1.05% | 21,600 | 130億55万 | -1.57% | 14.13 | 2.17 |
| 05/11 | 1,596 | 1,628 | 1,596 | 1,613 | 0% | 6,500 | 128億6496万 | -2.6% | 13.99 | 2.14 |
| 05/08 | 1,580 | 1,624 | 1,580 | 1,613 | -1.04% | 20,600 | 128億6496万 | -2.6% | 13.99 | 2.14 |
| 05/07 | 1,645 | 1,650 | 1,620 | 1,630 | -1.09% | 12,000 | 130億55万 | -1.51% | 14.13 | 2.17 |
| 05/01 | 1,658 | 1,659 | 1,640 | 1,648 | -1.44% | 10,200 | 131億4411万 | -0.6% | 14.29 | 2.19 |
| 04/30 | 1,674 | 1,677 | 1,660 | 1,672 | -0.12% | 5,600 | 133億3553万 | +0.78% | 14.5 | 2.22 |
| 04/28 | 1,644 | 1,676 | 1,644 | 1,674 | +2.2% | 5,300 | 133億5148万 | +0.84% | 14.52 | 2.23 |
| 04/27 | 1,645 | 1,673 | 1,630 | 1,638 | -0.43% | 8,100 | 130億6436万 | -1.38% | 14.2 | 2.18 |
| 04/24 | 1,660 | 1,672 | 1,640 | 1,645 | -1.32% | 10,200 | 131億2019万 | -1.02% | 14.26 | 2.19 |
| 04/23 | 1,706 | 1,713 | 1,667 | 1,667 | -2.34% | 5,600 | 132億9565万 | +0.24% | 14.45 | 2.22 |
| 04/22 | 1,722 | 1,722 | 1,697 | 1,707 | +0.53% | 5,000 | 136億1469万 | +2.52% | 14.8 | 2.27 |
| 04/21 | 1,749 | 1,749 | 1,689 | 1,698 | -1.57% | 8,000 | 135億4290万 | +1.98% | 14.72 | 2.26 |
| 04/20 | 1,692 | 1,730 | 1,675 | 1,725 | +3.48% | 21,600 | 137億5825万 | +3.54% | 14.96 | 2.29 |
| 04/17 | 1,670 | 1,677 | 1,660 | 1,667 | -0.18% | 2,700 | 132億9565万 | +0.12% | 14.45 | 2.22 |
| 04/16 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 2,700 | 133億1958万 | +0.18% | 14.48 | 2.22 |
| 04/15 | 1,645 | 1,657 | 1,640 | 1,650 | 0% | 4,600 | 131億6007万 | -1.14% | 14.31 | 2.19 |
| 04/14 | 1,656 | 1,659 | 1,640 | 1,650 | +0.61% | 6,200 | 131億6007万 | -1.32% | 14.31 | 2.19 |
| 04/13 | 1,673 | 1,673 | 1,633 | 1,640 | -1.97% | 11,200 | 130億8031万 | -2.03% | 14.22 | 2.18 |
| 04/10 | 1,681 | 1,682 | 1,669 | 1,673 | +0.3% | 4,200 | 133億4351万 | -0.24% | 14.51 | 2.22 |
| 04/09 | 1,676 | 1,676 | 1,668 | 1,668 | -0.42% | 3,500 | 133億363万 | -0.66% | 14.46 | 2.22 |
| 04/08 | 1,655 | 1,678 | 1,655 | 1,675 | +1.76% | 5,700 | 133億5946万 | -0.24% | 14.52 | 2.23 |
| 04/07 | 1,632 | 1,655 | 1,632 | 1,646 | +0.86% | 4,800 | 131億2816万 | -2.08% | 14.27 | 2.19 |
| 04/06 | 1,620 | 1,635 | 1,616 | 1,632 | +0.68% | 5,800 | 130億1650万 | -3.15% | 14.15 | 2.17 |
| 04/03 | 1,630 | 1,645 | 1,615 | 1,621 | -0.98% | 7,600 | 129億2877万 | -4.08% | 14.06 | 2.15 |
| 04/02 | 1,648 | 1,664 | 1,623 | 1,637 | -0.67% | 7,500 | 130億5638万 | -3.42% | 14.19 | 2.18 |
| 04/01 | 1,603 | 1,652 | 1,603 | 1,648 | +3.39% | 10,100 | 131億4411万 | -2.94% | 14.29 | 2.19 |
| 03/31 | 1,610 | 1,620 | 1,579 | 1,594 | -1.12% | 12,500 | 127億1342万 | -6.29% | 4.87 | 2.12 |
| 03/30 | 1,610 | 1,637 | 1,580 | 1,612 | -4.78% | 45,300 | 128億5698万 | -5.57% | 4.93 | 2.14 |
| 03/27 | 1,670 | 1,710 | 1,670 | 1,693 | +1.14% | 40,900 | 135億302万 | -1.17% | 5.17 | 2.25 |
| 03/26 | 1,720 | 1,720 | 1,674 | 1,674 | -1.65% | 24,200 | 133億5148万 | -2.39% | 5.12 | 2.23 |
| 03/25 | 1,704 | 1,710 | 1,699 | 1,702 | +0.71% | 20,500 | 135億7481万 | -0.93% | 5.2 | 2.26 |
| 03/24 | 1,699 | 1,699 | 1,685 | 1,690 | +1.81% | 21,000 | 134億7910万 | -1.74% | 5.17 | 2.25 |
| 03/23 | 1,665 | 1,678 | 1,656 | 1,660 | -0.6% | 38,600 | 132億3982万 | -3.66% | 5.07 | 2.21 |
| 03/19 | 1,719 | 1,727 | 1,670 | 1,670 | -3.02% | 33,800 | 133億1958万 | -3.58% | 5.1 | 2.22 |
| 03/18 | 1,720 | 1,740 | 1,717 | 1,722 | +0.82% | 22,600 | 137億3432万 | -0.98% | 5.26 | 2.29 |
| 03/17 | 1,715 | 1,731 | 1,708 | 1,708 | -0.41% | 13,000 | 136億2266万 | -2.01% | 5.22 | 2.27 |
| 03/16 | 1,715 | 1,724 | 1,705 | 1,715 | +0.35% | 11,400 | 136億7849万 | -1.94% | 5.24 | 2.28 |
| 03/13 | 1,754 | 1,755 | 1,709 | 1,709 | 0% | 13,900 | 136億3064万 | -2.57% | 5.22 | 2.27 |
| 03/12 | 1,738 | 1,738 | 1,706 | 1,709 | -1.1% | 13,700 | 136億3064万 | -2.95% | 5.22 | 2.27 |
| 03/11 | 1,747 | 1,765 | 1,727 | 1,728 | 0% | 14,100 | 137億8218万 | -2.1% | 5.28 | 2.3 |
| 03/10 | 1,718 | 1,748 | 1,718 | 1,728 | +2.01% | 14,500 | 137億8218万 | -2.26% | 5.28 | 2.3 |
| 03/09 | 1,693 | 1,699 | 1,664 | 1,694 | -1.17% | 20,700 | 135億1100万 | -4.4% | 5.18 | 2.25 |
| 03/06 | 1,723 | 1,735 | 1,694 | 1,714 | -0.52% | 13,000 | 136億7052万 | -3.6% | 5.24 | 2.28 |
| 03/05 | 1,735 | 1,755 | 1,721 | 1,723 | +2.62% | 12,100 | 137億4230万 | -3.42% | 5.27 | 2.29 |
| 03/04 | 1,715 | 1,715 | 1,656 | 1,679 | -2.38% | 23,200 | 133億9136万 | -6.15% | 5.13 | 2.23 |
| 03/03 | 1,737 | 1,744 | 1,720 | 1,720 | -0.98% | 18,300 | 137億1837万 | -4.23% | 5.26 | 2.29 |
| 03/02 | 1,768 | 1,768 | 1,725 | 1,737 | -1.64% | 22,700 | 138億5396万 | -3.55% | 5.31 | 2.31 |
| 02/27 | 1,760 | 1,766 | 1,743 | 1,766 | +1.09% | 15,500 | 140億8526万 | -2.32% | 5.4 | 2.35 |
| 02/26 | 1,700 | 1,749 | 1,700 | 1,747 | +2.95% | 16,300 | 139億3372万 | -3.21% | 5.34 | 2.32 |
| 02/25 | 1,732 | 1,738 | 1,697 | 1,697 | -2.02% | 24,200 | 135億3493万 | -5.88% | 5.19 | 2.26 |
| 02/24 | 1,762 | 1,765 | 1,726 | 1,732 | -1.37% | 16,300 | 138億1408万 | -3.99% | 5.29 | 2.3 |
| 02/20 | 1,757 | 1,757 | 1,733 | 1,756 | -0.06% | 4,800 | 140億550万 | -2.5% | 5.37 | 2.33 |
| 02/19 | 1,744 | 1,760 | 1,725 | 1,757 | +0.75% | 9,400 | 140億1348万 | -2.23% | 5.37 | 2.34 |
| 02/18 | 1,746 | 1,765 | 1,742 | 1,744 | +0.11% | 8,400 | 139億979万 | -2.73% | 5.33 | 2.32 |
| 02/17 | 1,742 | 1,760 | 1,725 | 1,742 | 0% | 11,900 | 138億9384万 | -2.74% | 5.32 | 2.32 |
| 02/16 | 1,799 | 1,799 | 1,742 | 1,742 | -2.57% | 19,200 | 138億9384万 | -2.63% | 5.32 | 2.32 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 3月期 | 1,575 4,725 7/22 | 515 2/12 | 7,400,700 2,466,900 4/24 | 121億5459万 | 39億7435万 | +51.29% 7/22 | -38.97% 8/25 |
| 2017年 3月期 | 1,195 3/27 | 556 8/23 | 879,100 3/22 | 93億4752万 | 43億4914万 | +30.07% 3/23 | -15.29% 6/24 |
| 2018年 3月期 | 1,456 6/12 | 675 3/5 | 657,400 6/6 | 113億8912万 | 53億2696万 | +26.38% 6/9 | -27.42% 2/15 |
| 2019年 3月期 | 1,279 10/25 | 540 12/26 | 1,499,600 8/21 | 101億7418万 | 42億9559万 | +24.17% 2/25 | -25.52% 11/21 |
| 2020年 3月期 | 690 4/17 | 204 3/17 | 189,400 3/10 | 54億8881万 | 16億2706万 | +33.09% 4/21 | -39.2% 3/13 |
| 2021年 3月期 | 687 1/22 | 217 4/1 | 1,382,300 11/25 | 54億7937万 | 17億3074万 | +39.02% 5/19 | -19.67% 7/2 |
| 2022年 3月期 | 944 9/27 | 504 5/13 | 224,000 11/15 | 75億2915万 | 40億1980万 | +23.64% 9/3 | -17.27% 3/7 |
| 2023年 3月期 | 1,042 12/19 | 541 6/20 | 456,100 8/23 | 83億1078万 | 43億1490万 | +20.58% 8/23 | -12.16% 12/26 |
| 2024年 3月期 | 830 5/23 | 390 12/27 12/26 | 368,300 5/15 | 66億1991万 | 31億1056万 | +20.29% 3/25 | -14.42% 8/24 |
| 2025年 3月期 | 1,415 2/18 | 422 6/19 | 1,148,000 2/18 | 112億8575万 | 33億6578万 | +59.81% 2/18 | -25.27% 4/7 |
| 2026年 3月期 | 1,947 1/22 | 822 4/7 | 348,400 4/4 | 155億2888万 | 65億5610万 | +18.11% 8/25 | -9.28% 10/7 |
| 最新 | 1,608 2026/7/13 | 10,400 | 128億2508万 | +9.69% 1,466 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/12/30 vs 2024/12/30
- 117%（2.17倍）
- 2026/07/13 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
204円（2020/03/17） - 688%（7.88倍）
1,608円（7/13）
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。
