- 6723
- 2026/10/01
- 時価
- 6兆7641億円
- PER
- -倍
- 2010年以降
- 赤字-46.68倍
（2010-2025年） - PBR
- 2.32倍
- 2010年以降
- 0.42-6.53倍
（2010-2025年） - 配当
- 0.77%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
ルネサスエレクトロニクス（6723）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,477
- 始値
- 3,546
- 高値
- 3,617
- 安値
- 3,496
- 終値 +4%
- 3,616
- 出来高 -10.57%
- 10,171,500
乖離率
- 株価（5日）
移動平均値 - +3.37%
3,498 - 株価（25日）
移動平均値 - +8.13%
3,344 - 出来高（5日）
移動平均値 - +6.19%
9,578,960
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,546 | 3,617 | 3,496 | 3,616 | +4% | 10,171,500 | - | +8.13% | - | - |
| 09/30 | 3,580 | 3,592 | 3,461 | 3,477 | +0.55% | 11,373,700 | - | +4.23% | - | - |
| 09/29 | 3,460 | 3,473 | 3,406 | 3,458 | -0.03% | 8,395,300 | - | +3.72% | - | - |
| 09/28 | 3,478 | 3,518 | 3,425 | 3,459 | -0.55% | 9,179,300 | - | +3.72% | - | - |
| 09/25 | 3,458 | 3,488 | 3,410 | 3,478 | -0.34% | 8,775,000 | - | +4.29% | - | - |
| 09/24 | 3,541 | 3,601 | 3,457 | 3,490 | +5.47% | 16,601,300 | - | +4.24% | - | - |
| 09/18 | 3,238 | 3,309 | 3,194 | 3,309 | +4.45% | 15,511,700 | - | -1.61% | - | - |
| 09/17 | 3,244 | 3,288 | 3,158 | 3,168 | -2.22% | 9,206,600 | - | -6.3% | - | - |
| 09/16 | 3,225 | 3,240 | 3,141 | 3,240 | +2.69% | 5,824,500 | - | -4.82% | - | - |
| 09/15 | 3,081 | 3,216 | 3,081 | 3,155 | -0.66% | 7,596,000 | - | -7.94% | - | - |
| 09/14 | 3,151 | 3,196 | 3,067 | 3,176 | -0.5% | 9,810,200 | - | -8.05% | - | - |
| 09/11 | 3,138 | 3,192 | 3,107 | 3,192 | -3.86% | 10,122,800 | - | -8.2% | - | - |
| 09/10 | 3,336 | 3,336 | 3,232 | 3,320 | +0.15% | 7,687,100 | - | -5.03% | - | - |
| 09/09 | 3,255 | 3,366 | 3,244 | 3,315 | +1.94% | 9,182,900 | - | -5.72% | - | - |
| 09/08 | 3,411 | 3,432 | 3,243 | 3,252 | -4.44% | 11,569,400 | - | -8.11% | - | - |
| 09/07 | 3,401 | 3,468 | 3,361 | 3,403 | +3.06% | 11,037,100 | - | -4.54% | - | - |
| 09/04 | 3,221 | 3,336 | 3,221 | 3,302 | +0.33% | 9,905,200 | - | -7.4% | - | - |
| 09/03 | 3,215 | 3,367 | 3,215 | 3,291 | +2.49% | 12,004,500 | - | -7.61% | - | - |
| 09/02 | 3,249 | 3,260 | 3,168 | 3,211 | -3.11% | 15,089,100 | - | -9.73% | - | - |
| 09/01 | 3,351 | 3,359 | 3,244 | 3,314 | -2.3% | 9,088,100 | - | -7.09% | - | - |
| 08/31 | 3,277 | 3,392 | 3,258 | 3,392 | -0.73% | 10,263,300 | - | -5.49% | - | - |
| 08/28 | 3,587 | 3,626 | 3,404 | 3,417 | +1.09% | 12,494,000 | - | -5.37% | - | - |
| 08/27 | 3,483 | 3,483 | 3,312 | 3,380 | +0.24% | 8,057,400 | - | -7.19% | - | - |
| 08/26 | 3,410 | 3,422 | 3,337 | 3,372 | -0.88% | 7,989,100 | - | -8.22% | - | - |
| 08/25 | 3,330 | 3,402 | 3,291 | 3,402 | -0.76% | 10,755,800 | - | -8.05% | - | - |
| 08/24 | 3,436 | 3,500 | 3,400 | 3,428 | -0.15% | 6,467,900 | - | -7.78% | - | - |
| 08/21 | 3,399 | 3,454 | 3,374 | 3,433 | -1.04% | 7,686,600 | - | -8.36% | - | - |
| 08/20 | 3,500 | 3,506 | 3,396 | 3,469 | +0.2% | 11,843,200 | - | -8.4% | - | - |
| 08/19 | 3,572 | 3,597 | 3,430 | 3,462 | -9.06% | 19,260,400 | - | -9.44% | - | - |
| 08/18 | 3,943 | 4,053 | 3,796 | 3,807 | -1.7% | 13,196,200 | - | -1.45% | - | - |
| 08/17 | 3,933 | 3,935 | 3,785 | 3,873 | +3.39% | 9,156,700 | - | -0.74% | - | - |
| 08/14 | 3,822 | 3,880 | 3,692 | 3,746 | -0.21% | 10,951,900 | - | -4.9% | - | - |
| 08/13 | 3,840 | 3,840 | 3,745 | 3,754 | -1.37% | 11,321,700 | - | -5.58% | - | - |
| 08/12 | 3,767 | 3,828 | 3,732 | 3,806 | -0.5% | 9,140,500 | - | -5.23% | - | - |
| 08/10 | 3,783 | 3,874 | 3,745 | 3,825 | +1.81% | 8,074,500 | - | -5.6% | - | - |
| 08/07 | 3,778 | 3,809 | 3,608 | 3,757 | +2.29% | 13,225,700 | - | -8.19% | - | - |
| 08/06 | 3,743 | 3,756 | 3,582 | 3,673 | -3.67% | 14,801,000 | - | -11.17% | - | - |
| 08/05 | 4,019 | 4,042 | 3,761 | 3,813 | -1.8% | 19,950,800 | - | -9.06% | - | - |
| 08/04 | 3,975 | 4,010 | 3,768 | 3,883 | -0.56% | 16,481,600 | - | -8.27% | - | - |
| 08/03 | 3,792 | 4,044 | 3,627 | 3,905 | +13.45% | 38,300,100 | - | -8.55% | - | - |
| 07/31 | 3,756 | 3,759 | 3,388 | 3,442 | +7.7% | 25,693,900 | - | -20.07% | - | - |
| 07/30 | 3,105 | 3,341 | 3,070 | 3,196 | +0.82% | 17,803,700 | - | -26.73% | - | - |
| 07/29 | 3,392 | 3,448 | 3,064 | 3,170 | -8.43% | 23,553,900 | - | -28.31% | - | - |
| 07/28 | 3,526 | 3,607 | 3,431 | 3,462 | -10.45% | 14,086,000 | - | -22.81% | - | - |
| 07/27 | 3,926 | 3,942 | 3,775 | 3,866 | -1.58% | 8,638,500 | - | -15% | - | - |
| 07/24 | 4,133 | 4,163 | 3,882 | 3,928 | -6.45% | 11,628,500 | - | -14.29% | - | - |
| 07/23 | 4,379 | 4,380 | 4,173 | 4,199 | +0.57% | 9,858,100 | - | -8.88% | - | - |
| 07/22 | 4,455 | 4,460 | 4,175 | 4,175 | +3.47% | 14,565,400 | - | -9.61% | - | - |
| 07/21 | 3,892 | 4,080 | 3,813 | 4,035 | +5.57% | 16,862,500 | - | -12.89% | - | - |
| 07/17 | 3,971 | 3,977 | 3,691 | 3,822 | -7.66% | 19,272,400 | - | -17.81% | - | - |
| 07/16 | 4,249 | 4,311 | 4,136 | 4,139 | -7.18% | 13,442,400 | - | -11.39% | - | - |
| 07/15 | 4,343 | 4,480 | 4,320 | 4,459 | +1.78% | 11,294,000 | - | -4.64% | - | - |
| 07/14 | 4,462 | 4,468 | 4,273 | 4,381 | -1.97% | 12,785,500 | - | -6.19% | - | - |
| 07/13 | 4,704 | 4,835 | 4,381 | 4,469 | -6.15% | 12,573,200 | - | -4.3% | - | - |
| 07/10 | 4,922 | 4,999 | 4,742 | 4,762 | -1.14% | 13,112,800 | - | +2.25% | - | - |
| 07/09 | 4,845 | 4,979 | 4,761 | 4,817 | +3.32% | 15,820,900 | - | +3.61% | - | - |
| 07/08 | 4,534 | 4,839 | 4,468 | 4,662 | -1.73% | 16,968,400 | - | +0.26% | - | - |
| 07/07 | 4,670 | 4,998 | 4,652 | 4,744 | +0.72% | 24,567,900 | - | +1.87% | - | - |
| 07/06 | 4,867 | 4,919 | 4,621 | 4,710 | -2.28% | 11,492,400 | - | +1.4% | - | - |
| 07/03 | 4,585 | 4,841 | 4,457 | 4,820 | -0.45% | 12,933,200 | - | +4.01% | - | - |
| 07/02 | 4,816 | 5,014 | 4,747 | 4,842 | -5.49% | 14,915,000 | - | +4.78% | - | - |
| 07/01 | 5,117 | 5,195 | 4,955 | 5,123 | +6.57% | 15,321,100 | - | +11.39% | - | - |
| 06/30 | 4,880 | 4,952 | 4,736 | 4,807 | -0.06% | 14,499,000 | - | +5.12% | - | - |
| 06/29 | 4,870 | 4,945 | 4,621 | 4,810 | +0.21% | 14,200,300 | - | +5.37% | - | - |
| 06/26 | 4,944 | 5,259 | 4,800 | 4,800 | -0.91% | 31,839,500 | - | +5.63% | - | - |
| 06/25 | 4,773 | 4,923 | 4,677 | 4,844 | +3% | 19,719,500 | - | +7.31% | - | - |
| 06/24 | 4,684 | 4,811 | 4,534 | 4,703 | -1.07% | 16,565,900 | - | +5.19% | - | - |
| 06/23 | 5,041 | 5,284 | 4,745 | 4,754 | -5.69% | 20,794,000 | - | +7.48% | - | - |
| 06/22 | 4,723 | 5,096 | 4,721 | 5,041 | +6.49% | 15,953,100 | - | +15.25% | - | - |
| 06/19 | 4,754 | 4,884 | 4,703 | 4,734 | +4.04% | 21,289,900 | - | +9.58% | - | - |
| 06/18 | 4,485 | 4,718 | 4,437 | 4,550 | +1.63% | 14,040,900 | - | +6.41% | - | - |
| 06/17 | 4,367 | 4,477 | 4,317 | 4,477 | -0.16% | 11,507,200 | - | +5.37% | - | - |
| 06/16 | 4,480 | 4,523 | 4,300 | 4,484 | -0.09% | 14,590,900 | - | +6.43% | - | - |
| 06/15 | 4,495 | 4,509 | 4,388 | 4,488 | +3.05% | 13,043,300 | - | +7.29% | - | - |
| 06/12 | 4,500 | 4,577 | 4,351 | 4,355 | +2.18% | 14,713,100 | - | +5.09% | - | - |
| 06/11 | 4,093 | 4,345 | 3,962 | 4,262 | -1.07% | 15,459,800 | - | +3.67% | - | - |
| 06/10 | 4,325 | 4,409 | 4,195 | 4,308 | -1.98% | 18,059,400 | - | +5.46% | - | - |
| 06/09 | 4,349 | 4,439 | 4,182 | 4,395 | +6.19% | 18,519,900 | - | +8.76% | - | - |
| 06/08 | 4,008 | 4,198 | 3,995 | 4,139 | -9.39% | 23,199,500 | - | +3.63% | - | - |
| 06/05 | 4,698 | 4,719 | 4,429 | 4,568 | -5.58% | 12,870,200 | - | +15.79% | - | - |
| 06/04 | 4,754 | 4,912 | 4,737 | 4,838 | +0.29% | 17,895,400 | - | +24.47% | - | - |
| 06/03 | 4,840 | 4,985 | 4,746 | 4,824 | +8.28% | 22,562,300 | - | +26.32% | - | - |
| 06/02 | 4,352 | 4,473 | 4,240 | 4,455 | +0.86% | 17,662,600 | - | +18.55% | - | - |
| 06/01 | 4,413 | 4,524 | 4,370 | 4,417 | -1.84% | 13,621,100 | - | +19.25% | - | - |
| 05/29 | 4,500 | 4,684 | 4,432 | 4,500 | +4.51% | 23,491,100 | - | +23.29% | - | - |
| 05/28 | 4,333 | 4,352 | 4,116 | 4,306 | -3.76% | 21,537,400 | - | +19.98% | - | - |
| 05/27 | 4,634 | 4,689 | 4,474 | 4,474 | -2.51% | 21,999,500 | - | +26.81% | - | - |
| 05/26 | 4,356 | 4,640 | 4,305 | 4,589 | +6.8% | 23,059,700 | - | +32.63% | - | - |
| 05/25 | 4,219 | 4,440 | 4,176 | 4,297 | +6.26% | 21,782,700 | - | +27.02% | - | - |
| 05/22 | 3,904 | 4,055 | 3,875 | 4,044 | +6.84% | 17,949,000 | - | +21.77% | - | - |
| 05/21 | 3,690 | 3,895 | 3,660 | 3,785 | +8.14% | 19,001,600 | - | +16.1% | - | - |
| 05/20 | 3,539 | 3,544 | 3,382 | 3,500 | -0.26% | 11,620,200 | - | +8.86% | - | - |
| 05/19 | 3,612 | 3,655 | 3,463 | 3,509 | -5.16% | 12,947,900 | - | +10.38% | - | - |
| 05/18 | 3,636 | 3,752 | 3,610 | 3,700 | +1.45% | 13,901,300 | - | +17.72% | - | - |
| 05/15 | 3,890 | 4,010 | 3,606 | 3,647 | -5.37% | 19,071,900 | - | +18.1% | - | - |
| 05/14 | 4,065 | 4,183 | 3,827 | 3,854 | +7.8% | 28,673,600 | - | +27.07% | - | - |
| 05/13 | 3,617 | 3,675 | 3,560 | 3,575 | -4.67% | 14,465,100 | - | +20.37% | - | - |
| 05/12 | 3,620 | 3,872 | 3,604 | 3,750 | +7.14% | 31,623,700 | - | +28.47% | - | - |
| 05/11 | 3,390 | 3,548 | 3,388 | 3,500 | -0.85% | 18,399,000 | - | +22.29% | - | - |
| 05/08 | 3,483 | 3,572 | 3,465 | 3,530 | -2.57% | 21,702,800 | - | +25.71% | - | - |
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 | |
| 2008年 3月期 | 3,940 7/12 | 1,830 3/17 | 2,178,700 7/12 | - | - | +16.46% 7/13 | -24.6% 1/16 |
| 2009年 3月期 | 3,060 8/12 | 440 2/24 | 1,679,600 1/30 | - | - | +47.72% 4/10 | -48.33% 10/27 |
| 2010年 3月期 | 1,220 4/24 | 498 11/27 11/26 | 3,260,500 1/28 | - | - | +31.49% 4/28 | -24.43% 11/17 |
| 2011年 3月期 | 1,403 4/30 | 550 3/17 | 3,833,400 1/6 | 1732億7050万 | 679億2500万 | +19.45% 1/6 | -33.85% 3/15 |
| 2012年 3月期 | 772 5/10 | 426 1/17 | 3,307,800 4/22 | 953億4200万 | 526億1100万 | +17.08% 2/20 | -19.24% 8/24 |
| 2013年 3月期 | 582 4/2 | 198 5/29 | 29,253,300 5/30 | 718億7700万 | 244億5300万 | +27.81% 9/24 | -43.69% 5/29 |
| 2014年 3月期 | 850 2/25 | 226 4/4 4/3 | 10,771,100 5/20 | 1兆4170億 | 279億1100万 | +89.96% 5/20 | -19.19% 6/14 |
| 2015年 3月期 | 1,089 9/4 | 653 5/19 | 12,006,600 4/2 | 1兆8154億 | 1兆886億 | +31.36% 9/3 | -17% 10/16 |
| 2016年 3月期 | 1,057 5/15 | 517 7/6 | 7,690,800 11/20 | 1兆7621億 | 8619億336万 | +20.2% 12/8 | -19.02% 2/12 |
| 2017年 12月期 | 1,543 11/9 | 882 5/30 | 69,456,400 6/20 | 2兆5724億 | 1兆4704億 | +16.65% 6/13 | -12.96% 5/30 |
| 2018年 12月期 | 1,427 1/9 | 438 12/25 | 45,593,200 4/19 | 2兆3790億 | 7307億1990万 | +20.96% 1/25 | -19.87% 10/29 |
| 2019年 12月期 | 793 11/5 | 450 5/29 | 73,748,000 7/30 | 1兆3531億 | 7610億3819万 | +21.78% 2/13 | -19.72% 3/15 |
| 2020年 12月期 | 1,112 12/17 | 317 3/23 | 39,758,800 3/12 | 1兆9189億 | 5421億6661万 | +32.11% 4/30 | -46.56% 3/19 |
| 2021年 12月期 | 1,577 11/19 | 1,042 1/4 | 74,433,600 6/16 | 3兆551億 | 1兆8022億 | +18.98% 9/13 | -13.46% 1/27 |
| 2022年 12月期 | 1,561 6/2 | 1,145 3/8 | 41,902,000 7/29 | 3兆416億 | 2兆2269億 | +11.49% 3/30 | -13.46% 7/1 |
| 2023年 12月期 | 2,900 7/5 | 1,166 1/4 | 52,219,000 11/16 | 5兆6795億 | 2兆2835億 | +25.3% 2/16 | -11.61% 10/31 |
| 2024年 12月期 | 3,397 7/11 | 1,821 8/5 | 62,496,000 1/26 | 6兆3544億 | 3兆4063億 | +17.77% 2/7 | -36.03% 8/5 |
| 2025年 12月期 | 2,750 2/21 2/20 | 1,320 4/7 | 52,329,900 7/30 | 5兆1441億 | 2兆4692億 | +20.87% 2/6 | -37.75% 4/7 |
| 最新 | 3,616 2026/10/1 | 10,171,500 | 6兆7641億 | +8.13% 3,344 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -36%（0.64倍）
- 2005/12/30 vs 2004/12/30
- -23%（0.77倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -35%（0.65倍）
- 2013/12/30 vs 2012/12/28
- 104%（2.04倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 115%（2.15倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/10/01 vs 2025/12/30
- 69%（1.69倍）
- 過去安値
198円（2012/05/29） - 1726%（18.26倍）
3,616円（10/1）
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。
