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
04/22	3,148	3,179	3,043	3,093	+0.45%	14,210,900	5兆7858億	+22.16%
04/21	2,964	3,093	2,933	3,079	+3.57%	16,565,000	5兆7596億	+22.77%
04/20	2,849	2,981	2,840	2,973	+6.37%	17,624,900	5兆5613億	+19.69%
04/17	2,760	2,898	2,730	2,795	+1.05%	15,007,700	5兆2283億	+13.48%
04/16	2,713	2,807	2,697	2,766	+3.52%	8,246,900	5兆1741億	+12.67%
04/15	2,800	2,800	2,653	2,672	-2.23%	9,776,500	4兆9982億	+9.02%
04/14	2,616	2,734	2,612	2,733	+7.98%	14,149,500	5兆1123億	+11.73%
04/13	2,600	2,625	2,531	2,531	-4.74%	10,348,800	4兆7345億	+4.07%
04/10	（IR情報）14:00 新株式発行又は自己株式の処分に関する発行登録の取り下げ及び新たな発行登録に関するお知らせ
04/10	2,615	2,688	2,608	2,657	+2.39%	9,182,200	4兆9702億	+9.07%
04/09	2,607	2,609	2,531	2,595	-0.61%	10,659,700	4兆8542億	+6.61%
04/08	2,500	2,612	2,477	2,611	+12.88%	16,806,400	4兆8841億	+7.23%
04/07	2,290	2,329	2,279	2,313	+1%	6,105,000	4兆3267億	-5.2%
04/06	2,283	2,320	2,272	2,290	+0.79%	4,374,800	4兆2837億	-7.02%
04/03	2,337	2,339	2,242	2,272	-0.66%	5,968,500	4兆2500億	-8.79%
04/02	2,400	2,410	2,238	2,287	-1.59%	10,667,100	4兆2780億	-9.1%
04/01	2,302	2,328	2,271	2,324	+7.99%	10,184,100	4兆3473億	-8.58%
03/31	2,170	2,211	2,136	2,152	-4.14%	12,199,600	4兆255億	-16.04%
03/30	2,176	2,245	2,153	2,245	-4.67%	14,274,300	4兆1995億	-13.42%
03/27	2,340	2,375	2,307	2,355	-1.46%	9,497,100	4兆4052億	-10.22%
03/26	2,438	2,453	2,375	2,390	-1.4%	7,960,400	4兆4707億	-9.74%
03/25	2,450	2,468	2,392	2,424	+1.81%	10,076,500	4兆5343億	-9.28%
03/24	2,420	2,450	2,333	2,381	+4.61%	8,813,700	4兆4539億	-11.52%
03/23	2,306	2,316	2,229	2,276	-9.18%	13,020,600	4兆2575億	-16.11%
03/19	2,484	2,515	2,463	2,506	-2.98%	14,330,000	4兆6877億	-8.64%
03/18	2,503	2,588	2,492	2,583	+4.03%	9,492,200	4兆8317億	-6.48%
03/17	2,548	2,582	2,475	2,483	+0.32%	7,985,000	4兆6447億	-10.78%
03/16	2,495	2,518	2,422	2,475	+0.53%	6,784,000	4兆6297億	-11.67%
03/13	2,507	2,539	2,426	2,462	-5.23%	10,947,600	4兆6054億	-12.51%
03/12	2,626	2,652	2,550	2,598	-1.89%	7,338,400	4兆8598億	-7.81%
03/11	2,650	2,704	2,615	2,648	+3.84%	10,605,700	4兆9533億	-6.03%
03/10	2,500	2,569	2,479	2,550	+6.25%	14,652,700	4兆7700億	-9.25%
03/09	2,361	2,403	2,282	2,400	-8.08%	12,886,800	4兆4894億	-14.62%
03/06	2,574	2,622	2,504	2,611	-0.5%	12,701,000	4兆8841億	-7.41%
03/05	2,675	2,708	2,591	2,624	-0.04%	16,060,700	4兆9084億	-6.92%
03/04	2,626	2,695	2,535	2,625	-3.71%	12,163,600	4兆9103億	-6.58%
03/03	2,885	2,895	2,725	2,726	-5.97%	11,216,000	5兆992億	-2.61%
03/02	2,869	2,921	2,821	2,899	-2.36%	6,525,600	5兆4229億	+3.87%
02/27	2,857	2,969	2,843	2,969	+2.13%	11,702,700	5兆5538億	+6.99%
02/26	2,989	2,994	2,870	2,907	-1.42%	9,647,800	5兆4378億	+5.59%
02/25	2,905	2,970	2,882	2,949	+3.87%	10,744,400	5兆5164億	+7.98%
02/24	2,864	2,907	2,781	2,839	-2.37%	15,411,000	5兆3106億	+4.92%
02/20	（5%ルール）エフエムアールエルエルシー(FMR LLC)（5.41%）ナショナルファイナンシャルサービスエルエルシー…（0.01%）
02/20	2,976	2,997	2,904	2,908	-3.03%	9,800,700	5兆4397億	+8.31%
02/19	3,050	3,083	2,976	2,999	+1.28%	8,955,500	5兆6099億	+12.62%
02/18	2,979	3,004	2,945	2,961	-0.8%	8,297,000	5兆5388億	+12.2%
02/17	2,905	2,985	2,878	2,985	+2.51%	8,445,100	5兆5837億	+14.02%
02/16	2,969	2,996	2,912	2,912	-0.95%	6,899,600	5兆4472億	+12.3%
02/13	3,000	3,031	2,935	2,940	-2.49%	11,707,700	5兆4996億	+14.49%
02/12	3,019	3,056	2,987	3,015	+1.07%	14,434,400	5兆6399億	+18.47%
02/10	2,963	3,044	2,953	2,983	-3.87%	19,875,700	5兆5800億	+18.56%
02/09	3,035	3,138	3,018	3,103	+4.9%	18,415,000	5兆8045億	+24.82%
02/06	2,810	2,958	2,775	2,958	+6.9%	23,666,000	5兆5332億	+20.88%
02/05	2,575	2,824	2,492	2,767	+7.5%	36,006,200	5兆1759億	+14.62%
02/05	（IR情報）9:00 2025年12月期通期決算説明会資料
02/05	（IR情報）9:00 業績予想に関するお知らせ
02/05	（IR情報）9:00 連結業績の前期実績値との差異に関するお知らせ
02/05	（IR情報）9:00 2025年12月期決算短信〔IFRS〕(連結)
02/05	（IR情報）8:00 当社連結子会社による事業譲渡に関するお知らせ
02/04	2,581	2,607	2,525	2,574	-0.69%	13,881,700	4兆8149億	+7.7%
02/04	（IR情報）8:55 当社に関する一部報道について
02/03	2,550	2,638	2,513	2,592	+5.62%	14,306,300	4兆8486億	+9.23%
02/02	2,517	2,583	2,454	2,454	-4.74%	12,277,300	4兆5904億	+4.25%
01/30	2,579	2,606	2,532	2,576	-1.87%	11,588,100	4兆8187億	+9.99%
01/29	2,593	2,629	2,502	2,625	+1.39%	13,510,400	4兆9103億	+12.95%
01/28	2,490	2,645	2,475	2,589	+8.33%	21,585,500	4兆8430億	+12.52%
01/27	2,349	2,402	2,313	2,390	+1.49%	9,188,700	4兆4707億	+4.92%
01/26	2,391	2,440	2,355	2,355	-6.32%	10,917,300	4兆4052億	+3.93%
01/23	2,526	2,556	2,512	2,514	-0.16%	10,395,100	4兆7027億	+11.54%
01/22	2,456	2,531	2,428	2,518	+4.66%	13,426,800	4兆7102億	+12.41%
01/21	2,356	2,406	2,314	2,406	+2.12%	10,809,300	4兆5006億	+8.04%
01/20	2,305	2,370	2,303	2,356	+1.42%	7,493,200	4兆4071億	+6.32%
01/19	2,320	2,332	2,262	2,323	-0.21%	5,747,800	4兆3454億	+5.11%
01/16	2,349	2,388	2,326	2,328	-0.89%	9,058,900	4兆3547億	+5.72%
01/15	2,360	2,386	2,324	2,349	-2.53%	10,708,000	4兆3940億	+7.11%
01/14	2,420	2,444	2,396	2,410	-0.41%	8,786,400	4兆5081億	+10.45%
01/13	2,480	2,489	2,395	2,420	+1.68%	9,234,600	4兆5268億	+11.47%
01/09	2,286	2,390	2,281	2,380	+4.34%	10,983,400	4兆4520億	+10.65%
01/08	2,327	2,347	2,254	2,281	-2.94%	8,424,200	4兆2668億	+7.14%
01/07	2,360	2,399	2,344	2,350	+2.17%	11,919,100	4兆3959億	+11.37%
01/06	2,300	2,395	2,288	2,300	+3.37%	11,379,700	4兆3024億	+10.05%
01/05	2,219	2,235	2,178	2,225	+3.97%	8,940,400	4兆1621億	+7.44%
2025
12/30	2,147	2,156	2,131	2,140	+0.09%	4,437,900	4兆31億	+4.09%
12/29	2,175	2,182	2,131	2,138	-1.16%	4,377,100	3兆9993億	+4.75%
12/26	2,173	2,178	2,155	2,163	+0.51%	3,373,900	4兆461億	+6.71%
12/25	2,125	2,157	2,121	2,152	+1.75%	3,164,200	4兆255億	+6.8%
12/24	2,132	2,137	2,102	2,115	-1.08%	5,209,500	3兆9563億	+5.7%
12/23	（IR情報）16:00 「資金の借入れ(借換え)に関するお知らせ」の一部変更
12/23	2,135	2,164	2,116	2,138	-0.05%	5,108,400	3兆9993億	+7.33%
12/22	2,088	2,148	2,081	2,139	+4.96%	8,877,300	4兆12億	+7.92%
12/19	2,065	2,067	2,019	2,038	+1.14%	11,322,200	3兆8123億	+3.24%
12/18	2,015	2,043	1,996	2,015	-4.05%	9,459,000	3兆7692億	+2.13%
12/17	2,060	2,119	2,038	2,100	+2.34%	10,213,400	3兆9282億	+6.6%
12/16	2,143	2,151	2,042	2,052	-5.09%	10,461,600	3兆8385億	+4.64%
12/15	2,143	2,194	2,132	2,162	-1.41%	6,357,800	4兆442億	+10.7%
12/12	2,166	2,196	2,143	2,193	+2.57%	8,346,000	4兆1022億	+13.04%
12/11	2,199	2,206	2,125	2,138	-2.37%	7,831,900	3兆9993億	+10.83%
12/10	2,191	2,266	2,173	2,190	+2.29%	16,134,500	4兆966億	+14.24%
12/09	2,131	2,174	2,113	2,141	+1.9%	8,060,800	4兆49億	+12.27%
12/08	2,061	2,117	2,032	2,101	+1.45%	9,145,100	3兆9301億	+10.7%
12/05	2,000	2,071	1,998	2,071	-2.82%	15,425,500	3兆8740億	+9.75%
12/04	1,965	2,138	1,956	2,131	+10.3%	19,794,800	3兆9862億	+13.35%
12/03	1,890	1,952	1,876	1,932	+6.56%	14,864,000	3兆6140億	+3.21%
12/02	1,832	1,842	1,805	1,813	+0.17%	6,069,800	3兆3914億	-3.05%
12/01	1,830	1,835	1,795	1,810	-2.27%	7,879,200	3兆3858億	-3.26%
11/28	1,849	1,852	1,821	1,852	+1.2%	5,166,700	3兆4643億	-1.12%
11/27	1,856	1,874	1,818	1,830	-0.22%	6,325,200	3兆4232億	-2.5%
11/26	1,792	1,838	1,778	1,834	+3.15%	8,240,900	3兆4307億	-2.65%
11/25	1,850	1,850	1,762	1,778	-1.11%	8,963,500	3兆3259億	-5.78%

ルネサスエレクトロニクス（6723）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート