レントラックス（6045）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 2,103
始値: 2,096
高値: 2,097
安値: 2,025
終値 -3.71%: 2,025
出来高 -38.55%: 16,100

乖離率

株価（5日） 移動平均値: -5.9%
2,152
株価（25日） 移動平均値: -7.66%
2,193
出来高（5日） 移動平均値: -68.29%
50,780

2026/05/11～2026/10/02

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
10/02	2,096	2,097	2,025	2,025	-3.71%	16,100	-	-7.66%	-	-
10/01	2,218	2,218	2,103	2,103	-6.53%	26,200	-	-4.84%	-	-
09/30	2,148	2,250	2,121	2,250	-5.62%	51,700	-	+1.49%	-	-
09/29	2,024	2,384	2,024	2,384	+19.44%	75,700	-	+7.87%	-	-
09/28	2,056	2,100	1,986	1,996	-3.34%	84,200	-	-9.07%	-	-
09/25	2,093	2,093	2,057	2,065	-1.34%	30,400	-	-5.88%	-	-
09/24	2,099	2,147	2,088	2,093	+1.11%	53,700	-	-4.56%	-	-
09/18	2,090	2,098	2,070	2,070	-0.96%	15,200	-	-5.61%	-	-
09/17	2,104	2,142	2,075	2,090	0%	18,900	-	-4%	-	-
09/16	2,120	2,143	2,088	2,090	-0.95%	14,600	-	-3.33%	-	-
09/15	2,077	2,112	2,060	2,110	+0.72%	18,500	-	-1.68%	-	-
09/14	2,050	2,113	2,050	2,095	+3.1%	25,300	-	-1.55%	-	-
09/11	2,081	2,097	2,032	2,032	-3.79%	27,200	-	-3.7%	-	-
09/10	2,111	2,123	2,052	2,112	-0.52%	19,900	-	+0.81%	-	-
09/09	2,163	2,190	2,119	2,123	-1.76%	11,400	-	+2.26%	-	-
09/08	2,202	2,217	2,154	2,161	-1.86%	19,000	-	+5.16%	-	-
09/07	2,241	2,270	2,183	2,202	-1.7%	35,400	-	+8.31%	-	-
09/04	2,240	2,281	2,202	2,240	+2.14%	40,900	-	+11.39%	-	-
09/03	2,300	2,311	2,185	2,193	-3.43%	41,600	-	+10.42%	-	-
09/02	2,325	2,370	2,256	2,271	-2.95%	39,400	-	+15.63%	-	-
09/01	2,396	2,400	2,330	2,340	-3.78%	39,600	-	+20.81%	-	-
08/31	2,463	2,463	2,376	2,432	-2.72%	36,600	-	+27.46%	-	-
08/28	2,376	2,500	2,376	2,500	+4.43%	23,100	-	+33.26%	-	-
08/27	2,425	2,443	2,366	2,394	-2.09%	34,600	-	+29.97%	-	-
08/26	2,470	2,520	2,425	2,445	-1.01%	57,600	-	+34.93%	-	-
08/25	2,311	2,520	2,265	2,470	+8.48%	106,900	-	+38.84%	-	-
08/24	2,092	2,277	2,091	2,277	+9.68%	113,200	-	+30.49%	-	-
08/21	1,981	2,078	1,981	2,076	+3.8%	25,700	-	+20.7%	-	-
08/20	1,951	2,012	1,950	2,000	+1.78%	34,300	-	+17.51%	-	-
08/19	2,032	2,032	1,965	1,965	-3.44%	28,200	-	+16.48%	-	-
08/18	2,092	2,150	2,015	2,035	-2.72%	122,300	-	+21.71%	-	-
08/17	2,092	2,092	2,092	2,092	+23.64%	31,800	-	+26.48%	-	-
08/14	1,687	1,692	1,650	1,692	-0.35%	12,100	-	+3.55%	-	-
08/13	1,700	1,718	1,695	1,698	+0.59%	6,700	-	+4.17%	-	-
08/12	1,670	1,700	1,670	1,688	+1.08%	4,700	-	+3.94%	-	-
08/10	1,649	1,687	1,647	1,670	+1.58%	7,100	-	+3.21%	-	-
08/07	1,652	1,657	1,642	1,644	-0.48%	2,400	-	+1.99%	-	-
08/06	1,656	1,663	1,650	1,652	+0.61%	1,600	-	+2.8%	-	-
08/05	1,605	1,665	1,605	1,642	+2.31%	6,200	-	+2.56%	-	-
08/04	1,617	1,620	1,605	1,605	0%	3,200	-	+0.75%	-	-
08/03	1,650	1,650	1,588	1,605	-2.67%	12,100	-	+1.13%	-	-
07/31	1,634	1,649	1,629	1,649	+1.73%	3,800	-	+4.43%	-	-
07/30	1,627	1,636	1,608	1,621	-0.37%	4,800	-	+3.31%	-	-
07/29	1,618	1,628	1,595	1,627	+0.56%	6,300	-	+4.29%	-	-
07/28	1,645	1,645	1,600	1,618	+0.31%	8,700	-	+4.25%	-	-
07/27	1,631	1,634	1,613	1,613	-0.43%	5,800	-	+4.33%	-	-
07/24	1,645	1,658	1,612	1,620	-1.82%	11,100	-	+5.19%	-	-
07/23	1,648	1,665	1,641	1,650	-0.24%	4,900	-	+7.63%	-	-
07/22	1,639	1,665	1,630	1,654	+2.04%	11,400	-	+8.46%	-	-
07/21	1,638	1,638	1,620	1,621	+0.5%	3,600	-	+7.07%	-	-
07/17	1,641	1,654	1,613	1,613	-1.65%	7,200	-	+7.18%	-	-
07/16	1,645	1,654	1,630	1,640	0%	7,600	-	+9.7%	-	-
07/15	1,614	1,642	1,613	1,640	+1.55%	10,000	-	+10.44%	-	-
07/14	1,627	1,627	1,608	1,615	+0.44%	11,500	-	+9.49%	-	-
07/13	1,596	1,630	1,590	1,608	+1.45%	10,400	-	+9.69%	-	-
07/10	1,599	1,599	1,581	1,585	+0.7%	3,700	-	+8.79%	-	-
07/09	1,600	1,600	1,572	1,574	-0.76%	7,500	-	+8.63%	-	-
07/08	1,561	1,586	1,546	1,586	+1.8%	6,700	-	+9.99%	-	-
07/07	1,550	1,567	1,540	1,558	+0.52%	5,800	-	+8.65%	-	-
07/06	1,527	1,562	1,525	1,550	+2.58%	8,100	-	+8.47%	-	-
07/03	1,542	1,542	1,500	1,511	-0.98%	10,900	-	+6.18%	-	-
07/02	1,498	1,534	1,489	1,526	+2.97%	12,600	-	+7.24%	-	-
07/01	1,469	1,487	1,457	1,482	+1.44%	9,000	-	+4.22%	-	-
06/30	1,450	1,463	1,438	1,461	+1.25%	12,900	-	+2.67%	-	-
06/29	1,414	1,449	1,414	1,443	+2.41%	8,100	-	+1.33%	-	-
06/26	1,397	1,411	1,385	1,409	+0.86%	9,800	-	-1.33%	-	-
06/25	1,403	1,420	1,395	1,397	-0.36%	12,100	-	-2.58%	-	-
06/24	1,433	1,450	1,396	1,402	-2.23%	17,500	-	-2.71%	-	-
06/23	1,489	1,499	1,432	1,434	-2.45%	28,600	-	-0.9%	-	-
06/22	1,455	1,474	1,451	1,470	+1.03%	8,600	-	+1.24%	-	-
06/19	1,452	1,455	1,434	1,455	+0.21%	6,500	-	0%	-	-
06/18	1,450	1,453	1,420	1,452	+1.47%	10,000	-	-0.55%	-	-
06/17	1,394	1,455	1,386	1,431	+3.25%	30,100	-	-2.25%	-	-
06/16	1,398	1,398	1,375	1,386	-0.86%	7,500	-	-5.78%	-	-
06/15	1,372	1,398	1,372	1,398	+2.04%	14,400	-	-5.6%	-	-
06/12	1,374	1,378	1,370	1,370	-0.72%	8,100	-	-8.05%	-	-
06/11	1,380	1,381	1,359	1,380	-0.14%	13,800	-	-8%	-	-
06/10	1,395	1,416	1,372	1,382	-1.29%	21,600	-	-8.48%	-	-
06/09	1,390	1,404	1,386	1,400	+1.08%	11,700	-	-7.89%	-	-
06/08	1,390	1,433	1,380	1,385	-0.43%	15,000	-	-9.54%	-	-
06/05	1,387	1,459	1,387	1,391	+0.36%	18,900	-	-9.85%	-	-
06/04	1,399	1,400	1,385	1,386	-1.07%	20,800	-	-10.7%	-	-
06/03	1,408	1,410	1,401	1,401	-0.78%	17,900	-	-10.36%	-	-
06/02	1,432	1,435	1,392	1,412	-0.7%	22,700	-	-10.24%	-	-
06/01	1,505	1,505	1,410	1,422	-5.58%	37,900	-	-10.28%	-	-
05/29	1,503	1,529	1,502	1,506	+0.2%	10,700	-	-5.64%	-	-
05/28	1,505	1,515	1,500	1,503	+0.74%	5,500	-	-6.36%	-	-
05/27	1,487	1,519	1,476	1,492	-0.2%	15,100	-	-7.44%	-	-
05/26	1,536	1,537	1,491	1,495	-2.61%	32,600	-	-7.66%	-	-
05/25	1,580	1,597	1,533	1,535	-2.17%	16,200	-	-5.54%	-	-
05/22	1,558	1,569	1,523	1,569	+0.71%	17,100	-	-3.74%	-	-
05/21	1,575	1,575	1,551	1,558	-0.32%	5,200	-	-4.53%	-	-
05/20	1,551	1,563	1,531	1,563	+0.9%	12,200	-	-4.52%	-	-
05/19	1,542	1,583	1,542	1,549	-0.71%	11,500	-	-5.61%	-	-
05/18	1,570	1,573	1,528	1,560	-0.19%	19,400	-	-5.22%	-	-
05/15	1,591	1,593	1,563	1,563	-0.57%	14,100	-	-5.27%	-	-
05/14	1,606	1,615	1,560	1,572	-2.24%	12,400	-	-4.84%	-	-
05/13	1,605	1,642	1,600	1,608	-1.35%	5,500	-	-2.78%	-	-
05/12	1,602	1,676	1,590	1,630	+1.05%	21,600	-	-1.57%	-	-
05/11	1,596	1,628	1,596	1,613	0%	6,500	-	-2.6%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	2,025 2026/10/2		16,100	161億5099万		-7.66% 2,193

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）
2026/10/02 vs 2025/12/30: 23%（1.23倍）
過去安値 204円（2020/03/17）: 893%（9.93倍）
2,025円（10/2）

レントラックス（6045）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート