日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	（IR情報）15:30 2027年3月期9月度の月次売上高等のお知らせ
10/23	2,006	2,028	1,951	1,980	-1.98%	18,200	-	-4.39%
10/22	2,020	2,039	2,020	2,020	-0.69%	5,600	-	-2.7%
10/21	2,068	2,075	2,025	2,034	-0.93%	8,300	-	-2.02%
10/20	2,031	2,074	2,026	2,053	+0.49%	10,200	-	-1.25%
10/19	2,045	2,090	2,043	2,043	-1.16%	5,700	-	-1.87%
10/16	（5%ルール）チーム金子（49.27%）
10/16	（IR情報）15:30 連結子会社(アテナ上海)の異動(持分譲渡)に関するお知らせ
10/16	（IR情報）15:30 出資先からの配当金受領に関するお知らせ
10/16	2,011	2,072	2,002	2,067	+4.03%	7,900	-	-0.96%
10/15	2,040	2,049	1,951	1,987	-3.68%	34,500	-	-5.02%
10/14	2,065	2,078	2,053	2,063	+0.49%	6,100	-	-1.86%
10/13	2,041	2,070	2,040	2,053	+0.44%	9,300	-	-2.56%
10/09	2,039	2,087	2,039	2,044	+0.44%	6,800	-	-3.4%
10/08	2,054	2,069	2,035	2,035	-0.97%	7,000	-	-4.37%
10/07	2,039	2,083	2,039	2,055	+0.78%	10,100	-	-4.15%
10/06	2,015	2,129	2,015	2,039	+0.59%	12,400	-	-5.69%
10/05	2,031	2,050	2,013	2,027	+0.1%	11,100	-	-6.85%
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	（IR情報）15:30 2027年3月期8月度の月次売上高等のお知らせ
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	（IR情報）15:30 2027年3月期7月度の月次売上高等のお知らせ
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 2027年3月期6月度の月次売上高等のお知らせ
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	（IR情報）15:30 支配株主等に関する事項について
06/26	（IR情報）15:30 事業計画及び成長可能性に関する事項について
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	（IR情報）15:30 2027年3月期5月度の月次売上高等のお知らせ
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	（IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ
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	（IR情報）15:30 会計監査人の異動に関するお知らせ
05/29	（IR情報）15:30 取締役候補者の選任及び定款の一部変更に関するお知らせ
05/29	1,503	1,529	1,502	1,506	+0.2%	10,700	-	-5.64%
05/22	（IR情報）15:30 出資先からの配当金受領に関するお知らせ
05/22	（IR情報）15:30 2027年3月期4月度の月次売上高等のお知らせ

レントラックス（6045）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート